{"ticker": "MLP", "overview": {"cik": "63330", "ticker": "MLP", "name": "MAUI LAND & PINEAPPLE CO INC", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001972724-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001912031-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-028030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028029", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001972724-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001912031-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002493", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "FORM 3", "accession": "0001437749-26-020424", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-020043", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019176", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001437749-26-018611", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001195979-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001972724-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017682", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017409", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017407", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-09", "title": "FORM DEF 14A", "accession": "0001437749-26-011910", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001912031-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001972724-26-000006", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-04-01", "title": "FORM NT 10-K", "accession": "0001437749-26-010800", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001437749-26-010766", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-01", "title": "FORM 10-K", "accession": "0001437749-26-010765", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-20", "title": "Form 4/A", "accession": "0001912031-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-20", "title": "Form 4/A", "accession": "0001094581-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001340262-26-000005", "price_sensitive": false}]}, "description": "MAUI LAND & PINEAPPLE CO INC trades as MLP on the NYSE and is registered in the United States, classified under Real Estate (SIC 6500). Privy Trades holds 510 insider filings for the company, from July 2003 to December 2025. Across those, 13 insiders disclosed 60 open-market purchases totalling $15.38M against 23 sales totalling $6.78M. The most recent filing on record is dated 14 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 60, "buy_sum": 15383530.41, "sell_n": 23, "sell_sum": 6777766.549, "net": 8605763.861000001, "insiders": 13, "first_date": "2003-07-25", "last_date": "2025-12-12"}, "metrics": {"ticker": "MLP", "has_prices": true, "as_of": "2026-10-08", "last": 15.17, "prev_close": 15.5, "change": -0.33000000000000007, "change_pct": -0.021290322580645164, "session_volume": 58352.0, "vwap_5": 15.394196865203762, "vwap_20": 15.82767303092169, "vwap_60": 16.291392909842116, "vwap_250": 16.422671551165898, "high_52w": 19.92, "low_52w": 14.17, "avg_volume_20": 17119.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001972724-26-000012", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Race A. Randle", "who_key": "Randle Race A.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972724/000197272426000012/0001972724-26-000012-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28297}, {"id": "0001912031-26-000017", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Wade K. Kodama", "who_key": "KODAMA WADE K", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1912031/000191203126000017/0001912031-26-000017-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28297}, {"id": "0001912031-26-000015", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Wade K. Kodama", "who_key": "KODAMA WADE K", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000191203126000015/0001912031-26-000015-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172297}, {"id": "0001972724-26-000010", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Race A. Randle", "who_key": "Randle Race A.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000197272426000010/0001972724-26-000010-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172297}, {"id": "13DG-0001172661-26-002493", "src": "13DG", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "MAUI LAND & Pineapple Co Inc", "who_key": "MAUI LAND & PINEAPPLE CO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "MAUI LAND & PINEAPPLE CO INC moves to a 5.55% passive stake in MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/0001172661-26-002493-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180937}, {"id": "0001972724-26-000008", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Race A. Randle", "who_key": "Randle Race A.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000197272426000008/0001972724-26-000008-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239977}, {"id": "0001195979-26-000006", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "R. Scot Sellers", "who_key": "SELLERS R SCOT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000119597926000006/0001195979-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239977}, {"id": "0001972724-26-000006", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Race A. Randle", "who_key": "Randle Race A.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000197272426000006/0001972724-26-000006-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301897}, {"id": "0001912031-26-000013", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Wade K. Kodama", "who_key": "KODAMA WADE K", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000191203126000013/0001912031-26-000013-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301897}, {"id": "0001194716-26-000003", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "John Sabin", "who_key": "SABIN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000119471626000003/0001194716-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001506560-26-000003", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Agnes Catherine Ngo", "who_key": "Ngo Agnes Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000150656026000003/0001506560-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001094581-26-000003", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458126000003/0001094581-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0002007483-26-000003", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Ken Ota", "who_key": "Ota Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000200748326000003/0002007483-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001195979-26-000004", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "R. Scot Sellers", "who_key": "SELLERS R SCOT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000119597926000004/0001195979-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001972724-26-000003", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Race A. Randle", "who_key": "Randle Race A.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000197272426000003/0001972724-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001642654-26-000003", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Anthony P. Takitani", "who_key": "Takitani Anthony P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000164265426000003/0001642654-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001912031-26-000005", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Wade K. Kodama", "who_key": "KODAMA WADE K", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000191203126000005/0001912031-26-000005-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001340262-26-000005", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Glyn Aeppel", "who_key": "Aeppel Glyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000134026226000005/0001340262-26-000005-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001912031-26-000002", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Wade K. Kodama", "who_key": "KODAMA WADE K", "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": "Real Estate", "country": "United States", "headline": "CFO files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000191203126000002/0001912031-26-000002-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430057}, {"id": "0001094581-25-000028", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5100.0, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board insider adds $5K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000028/0001094581-25-000028-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468937}, {"id": "0001094581-25-000026", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83950.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "The boardroom is buying: $84K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000026/0001094581-25-000026-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470377}, {"id": "0001195979-25-000008", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "R. Scot Sellers", "who_key": "SELLERS R SCOT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 83207.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000119597925000008/0001195979-25-000008-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470377}, {"id": "0001094581-25-000023", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56470.5, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board insider adds $56K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000023/0001094581-25-000023-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473257}, {"id": "0001195979-25-000006", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "R. Scot Sellers", "who_key": "SELLERS R SCOT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33580.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000119597925000006/0001195979-25-000006-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473257}, {"id": "0001094581-25-000019", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42053.7, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member picks up $42K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000019/0001094581-25-000019-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481897}, {"id": "0001094581-25-000017", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159250.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs MLP with $159K", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000017/0001094581-25-000017-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483337}, {"id": "0001195979-25-000004", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "R. Scot Sellers", "who_key": "SELLERS R SCOT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 159500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000119597925000004/0001195979-25-000004-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484777}, {"id": "0001094581-25-000015", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38835.32, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs MLP with $39K", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000015/0001094581-25-000015-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489097}, {"id": "0001094581-25-000013", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152450.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $152K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000013/0001094581-25-000013-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493417}, {"id": "0001506560-25-000006", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Agnes Catherine Ngo", "who_key": "Ngo Agnes Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52420.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director files routine paperwork on MLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000150656025000006/0001506560-25-000006-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494857}], "recent_buys": [{"id": "0001094581-25-000028", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5100.0, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board insider adds $5K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000028/0001094581-25-000028-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468937}, {"id": "0001094581-25-000026", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83950.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "The boardroom is buying: $84K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000026/0001094581-25-000026-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470377}, {"id": "0001094581-25-000023", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56470.5, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board insider adds $56K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000023/0001094581-25-000023-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473257}, {"id": "0001094581-25-000019", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42053.7, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board member picks up $42K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000019/0001094581-25-000019-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481897}, {"id": "0001094581-25-000017", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159250.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs MLP with $159K", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000017/0001094581-25-000017-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483337}, {"id": "0001094581-25-000015", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38835.32, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs MLP with $39K", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000015/0001094581-25-000015-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489097}, {"id": "0001094581-25-000013", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152450.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Director buys $152K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000013/0001094581-25-000013-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493417}, {"id": "0001972724-25-000004", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Race A. Randle", "who_key": "Randle Race A.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71680.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "CEO buys $72K of MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000197272425000004/0001972724-25-000004-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499177}, {"id": "0001094581-25-000011", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 143750.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "That makes 3 insiders into MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000011/0001094581-25-000011-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499177}, {"id": "0001094581-25-000009", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36200.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "MLP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000009/0001094581-25-000009-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502057}, {"id": "0001094581-25-000007", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16439.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "The whole bench is buying MLP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000007/0001094581-25-000007-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602857}, {"id": "0001094581-25-000005", "src": "INSIDERS", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84675.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "3 insiders pile into MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000005/0001094581-25-000005-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604297}], "institutional": [{"id": "13DG-0001172661-26-002493", "src": "13DG", "ticker": "MLP", "cik": "63330", "company": "MAUI LAND & PINEAPPLE CO INC", "company_raw": "MAUI LAND & PINEAPPLE CO INC", "who": "MAUI LAND & Pineapple Co Inc", "who_key": "MAUI LAND & PINEAPPLE CO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "MAUI LAND & PINEAPPLE CO INC moves to a 5.55% passive stake in MLP", "source_url": "https://www.sec.gov/Archives/edgar/data/63330/0001172661-26-002493-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180937}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Maui Land & Pineapple Company, Inc. Common Stock", "new_value": "MAUI LAND & PINEAPPLE CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000063330", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000063330", "applied": 1, "detected_at": "2026-10-26T02:17:07.080204"}]}, "key_people": [{"who": "Stephen M. Case", "who_key": "CASE STEPHEN M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 14450701.64, "sold": 0, "net": 14450701.64, "trades": 56, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5100.0, "date": "2025-12-12", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000028/0001094581-25-000028-index.htm"}, {"action": "BUY", "amount": 83950.0, "date": "2025-12-11", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000026/0001094581-25-000026-index.htm"}, {"action": "BUY", "amount": 56470.5, "date": "2025-12-09", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000023/0001094581-25-000023-index.htm"}, {"action": "BUY", "amount": 42053.7, "date": "2025-12-03", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000019/0001094581-25-000019-index.htm"}, {"action": "BUY", "amount": 159250.0, "date": "2025-12-02", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000017/0001094581-25-000017-index.htm"}, {"action": "BUY", "amount": 38835.32, "date": "2025-11-28", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000015/0001094581-25-000015-index.htm"}, {"action": "BUY", "amount": 152450.0, "date": "2025-11-25", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000013/0001094581-25-000013-index.htm"}, {"action": "BUY", "amount": 143750.0, "date": "2025-11-21", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000011/0001094581-25-000011-index.htm"}, {"action": "BUY", "amount": 36200.0, "date": "2025-11-19", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000009/0001094581-25-000009-index.htm"}, {"action": "BUY", "amount": 16439.0, "date": "2025-09-10", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000007/0001094581-25-000007-index.htm"}, {"action": "BUY", "amount": 84675.0, "date": "2025-09-09", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000005/0001094581-25-000005-index.htm"}, {"action": "BUY", "amount": 17210.87, "date": "2025-09-04", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925023800/0001415889-25-023800-index.htm"}, {"action": "BUY", "amount": 17210.87, "date": "2025-09-04", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925023889/0001415889-25-023889-index.htm"}, {"action": "BUY", "amount": 5440.0, "date": "2025-08-27", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925023306/0001415889-25-023306-index.htm"}, {"action": "BUY", "amount": 45872.99999999999, "date": "2025-08-26", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925023124/0001415889-25-023124-index.htm"}, {"action": "BUY", "amount": 81675.0, "date": "2025-08-22", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925022923/0001415889-25-022923-index.htm"}, {"action": "BUY", "amount": 81675.0, "date": "2025-08-22", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458126000005/0001094581-26-000005-index.htm"}, {"action": "BUY", "amount": 82325.0, "date": "2025-08-20", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925022605/0001415889-25-022605-index.htm"}, {"action": "BUY", "amount": 58198.77, "date": "2025-06-13", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925017567/0001415889-25-017567-index.htm"}, {"action": "BUY", "amount": 0, "date": "2025-06-09", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925016679/0001415889-25-016679-index.htm"}, {"action": "BUY", "amount": 53620.9, "date": "2025-06-03", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925015604/0001415889-25-015604-index.htm"}, {"action": "BUY", "amount": 42341.72, "date": "2025-05-30", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588925015189/0001415889-25-015189-index.htm"}, {"action": "BUY", "amount": 10773.0, "date": "2013-07-24", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000118143113041270/0001181431-13-041270-index.htm"}, {"action": "BUY", "amount": 2800.0, "date": "2013-05-22", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000118143113030690/0001181431-13-030690-index.htm"}, {"action": "BUY", "amount": 2092.0, "date": "2013-04-18", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000118143113022922/0001181431-13-022922-index.htm"}], "latest": {"action": "BUY", "amount": 5100.0, "date": "2025-12-12", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000109458125000028/0001094581-25-000028-index.htm"}}, {"who": "Richard H. Cameron", "who_key": "CAMERON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2499992.0, "net": -2499992.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2499992.0, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333003000015/0000063330-03-000015-index.htm"}], "latest": {"action": "SELL", "amount": 2499992.0, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333003000015/0000063330-03-000015-index.htm"}}, {"who": "Douglas B. Cameron", "who_key": "CAMERON DOUGLAS B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2252621.724, "net": -2252621.724, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 114607.0, "date": "2003-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333003000020/0000063330-03-000020-index.htm"}, {"action": "SELL", "amount": 276624.95, "date": "2003-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333003000016/0000063330-03-000016-index.htm"}, {"action": "SELL", "amount": 276624.95, "date": "2003-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333003000021/0000063330-03-000021-index.htm"}, {"action": "SELL", "amount": 780682.412, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333003000017/0000063330-03-000017-index.htm"}, {"action": "SELL", "amount": 804082.412, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333003000022/0000063330-03-000022-index.htm"}], "latest": {"action": "SELL", "amount": 114607.0, "date": "2003-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333003000020/0000063330-03-000020-index.htm"}}, {"who": "Claire C. Sanford", "who_key": "SANFORD CLAIRE C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1039313.575, "net": -1039313.575, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 415193.0, "date": "2005-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000101479405000001/0001014794-05-000001-index.htm"}, {"action": "SELL", "amount": 23615.04, "date": "2004-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000101479404000002/0001014794-04-000002-index.htm"}, {"action": "SELL", "amount": 600505.5349999999, "date": "2004-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000101479404000003/0001014794-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 415193.0, "date": "2005-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000101479405000001/0001014794-05-000001-index.htm"}}, {"who": "Mary C. Sanford", "who_key": "SANFORD MARY C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 773564.77, "sold": 0, "net": 773564.77, "trades": 1, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 773564.77, "date": "2005-11-17", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000089843205001018/0000898432-05-001018-index.htm"}], "latest": {"action": "BUY", "amount": 773564.77, "date": "2005-11-17", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000089843205001018/0000898432-05-001018-index.htm"}}, {"who": "Paulus Subrata", "who_key": "SUBRATA PAULUS", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 349480.0, "net": -349480.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89880.0, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588923008741/0001415889-23-008741-index.htm"}, {"action": "SELL", "amount": 27000.0, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588922012420/0001415889-22-012420-index.htm"}, {"action": "SELL", "amount": 63600.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000117911022003227/0001179110-22-003227-index.htm"}, {"action": "SELL", "amount": 76300.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000117911021008467/0001179110-21-008467-index.htm"}, {"action": "SELL", "amount": 92700.0, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000117911019007626/0001179110-19-007626-index.htm"}], "latest": {"action": "SELL", "amount": 89880.0, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000141588923008741/0001415889-23-008741-index.htm"}}, {"who": "Fred W. Rickert", "who_key": "Rickert Fred W", "role": "Vice President/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 84330.0, "sold": 136851.12, "net": -52521.119999999995, "trades": 2, "top_score": 47.5, "lean": "selling", "history": [{"action": "SELL", "amount": 136851.12, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333007000003/0000063330-07-000003-index.htm"}, {"action": "BUY", "amount": 84330.0, "date": "2005-11-14", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333005000025/0000063330-05-000025-index.htm"}], "latest": {"action": "SELL", "amount": 136851.12, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333007000003/0000063330-07-000003-index.htm"}}, {"who": "Robert I. Webber", "who_key": "WEBBER ROBERT I", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 166936.5, "net": -166936.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28740.0, "date": "2009-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000112760209011798/0001127602-09-011798-index.htm"}, {"action": "SELL", "amount": 26600.0, "date": "2008-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333008000006/0000063330-08-000006-index.htm"}, {"action": "SELL", "amount": 111596.49999999999, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000006333007000009/0000063330-07-000009-index.htm"}], "latest": {"action": "SELL", "amount": 28740.0, "date": "2009-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/63330/000112760209011798/0001127602-09-011798-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001972724-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001912031-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-028030", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028029", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001972724-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001912031-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002493", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "FORM 3", "accession": "0001437749-26-020424", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-020043", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019176", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001437749-26-018611", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001195979-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001972724-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017682", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017409", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017407", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-09", "title": "FORM DEF 14A", "accession": "0001437749-26-011910", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001912031-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001972724-26-000006", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-04-01", "title": "FORM NT 10-K", "accession": "0001437749-26-010800", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001437749-26-010766", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-01", "title": "FORM 10-K", "accession": "0001437749-26-010765", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-20", "title": "Form 4/A", "accession": "0001912031-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-20", "title": "Form 4/A", "accession": "0001094581-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001340262-26-000005", "price_sensitive": false}], "performance": {"ticker": "MLP", "has_prices": true, "summary": {"n": 60, "avg": 0.8070452301818573, "win_rate": 0.6666666666666666, "best": 1.3555900621118013, "worst": -0.14099660249150625, "as_of": "2026-10-08"}, "buys": [{"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5100.0, "date": "2025-12-12", "score": 24.4, "ref_price": 17.14, "return": -0.11493582263710622}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 83950.0, "date": "2025-12-11", "score": 38.2, "ref_price": 17.32, "return": -0.12413394919168592}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 56470.5, "date": "2025-12-09", "score": 36.1, "ref_price": 16.83, "return": -0.09863339275103972}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 42053.7, "date": "2025-12-03", "score": 34.6, "ref_price": 16.62, "return": -0.08724428399518658}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 159250.0, "date": "2025-12-02", "score": 41.5, "ref_price": 15.82, "return": -0.0410872313527181}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 38835.32, "date": "2025-11-28", "score": 34.2, "ref_price": 15.85, "return": -0.04290220820189273}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 152450.0, "date": "2025-11-25", "score": 41.2, "ref_price": 15.47, "return": -0.01939237233354885}, {"who": "Randle Race A.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 71680.0, "date": "2025-11-21", "score": 48.2, "ref_price": 14.46, "return": 0.049100968188105054}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 143750.0, "date": "2025-11-21", "score": 40.9, "ref_price": 14.46, "return": 0.049100968188105054}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 36200.0, "date": "2025-11-19", "score": 33.8, "ref_price": 14.2, "return": 0.06830985915492963}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16439.0, "date": "2025-09-10", "score": 29.9, "ref_price": 17.08, "return": -0.11182669789227158}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 84675.0, "date": "2025-09-09", "score": 38.2, "ref_price": 16.99, "return": -0.10712183637433777}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17210.87, "date": "2025-09-04", "score": 30.1, "ref_price": 17.4, "return": -0.12816091954022982}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17210.87, "date": "2025-09-04", "score": 30.1, "ref_price": 17.4, "return": -0.12816091954022982}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5440.0, "date": "2025-08-27", "score": 24.7, "ref_price": 17.25, "return": -0.12057971014492753}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 45872.99999999999, "date": "2025-08-26", "score": 35.1, "ref_price": 17.09, "return": -0.11234640140433001}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 81675.0, "date": "2025-08-22", "score": 38.0, "ref_price": 17.11, "return": -0.11338398597311511}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 81675.0, "date": "2025-08-22", "score": 38.0, "ref_price": 17.11, "return": -0.11338398597311511}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 82325.0, "date": "2025-08-20", "score": 38.1, "ref_price": 16.0, "return": -0.051875000000000004}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 58198.77, "date": "2025-06-13", "score": 36.3, "ref_price": 17.31, "return": -0.12362796071634886}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2025-06-09", "score": 15.0, "ref_price": 17.66, "return": -0.14099660249150625}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 53620.9, "date": "2025-06-03", "score": 35.9, "ref_price": 16.42, "return": -0.07612667478684541}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 42341.72, "date": "2025-05-30", "score": 34.6, "ref_price": 15.88, "return": -0.04471032745591945}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10773.0, "date": "2013-07-24", "score": 27.9, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2800.0, "date": "2013-05-22", "score": 22.0, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2092.0, "date": "2013-04-18", "score": 20.9, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11571.0, "date": "2013-04-16", "score": 28.2, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4399.0, "date": "2013-04-08", "score": 23.8, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11976.0, "date": "2013-04-04", "score": 28.4, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2762.12, "date": "2013-03-27", "score": 21.9, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5600.0, "date": "2013-03-21", "score": 24.8, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10393.0, "date": "2013-03-19", "score": 27.7, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7615.0, "date": "2013-03-14", "score": 26.2, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1988.0, "date": "2013-03-11", "score": 20.7, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4794.0, "date": "2013-02-28", "score": 24.2, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 25637.22, "date": "2013-02-25", "score": 32.1, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 25637.22, "date": "2013-02-25", "score": 32.1, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 400.0, "date": "2013-02-11", "score": 16.8, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12561.0, "date": "2013-02-06", "score": 28.6, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 400.0, "date": "2013-01-30", "score": 16.8, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 800.0, "date": "2013-01-14", "score": 18.1, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10000.0, "date": "2013-01-10", "score": 27.5, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 31086.0, "date": "2013-01-08", "score": 33.1, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8400.0, "date": "2012-12-28", "score": 26.7, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8340.0, "date": "2012-12-26", "score": 26.6, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8340.0, "date": "2012-12-26", "score": 26.6, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29442.7, "date": "2012-12-06", "score": 32.8, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 27939.0, "date": "2012-12-03", "score": 32.5, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 25101.0, "date": "2012-11-28", "score": 32.0, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17834.73, "date": "2012-11-21", "score": 30.3, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 25578.0, "date": "2012-11-17", "score": 32.1, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18939.0, "date": "2012-11-14", "score": 30.6, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18939.0, "date": "2012-11-14", "score": 30.6, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15197.0, "date": "2012-11-09", "score": 29.5, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16510.0, "date": "2012-11-06", "score": 29.9, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "COLE DAVID CLAYTON", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 3254.0, "date": "2008-04-02", "score": 32.6, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "SANFORD MARY C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 773564.77, "date": "2005-11-17", "score": 49.2, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10242120.0, "date": "2005-11-17", "score": 62.3, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "Rickert Fred W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President/CFO", "amount": 84330.0, "date": "2005-11-14", "score": 47.5, "ref_price": 6.44, "return": 1.3555900621118013}, {"who": "CASE STEPHEN M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2499992.0, "date": "2003-07-28", "score": 54.0, "ref_price": 6.44, "return": 1.3555900621118013}]}, "price_series": [{"date": "2016-10-10", "close": 6.44, "volume": 16110.0}, {"date": "2016-10-11", "close": 6.49, "volume": 4059.0}, {"date": "2016-10-12", "close": 6.68, "volume": 5034.0}, {"date": "2016-10-13", "close": 6.73, "volume": 5831.0}, {"date": "2016-10-14", "close": 6.7, "volume": 11434.0}, {"date": "2016-10-17", "close": 6.55, "volume": 4590.0}, {"date": "2016-10-18", "close": 6.69, "volume": 2628.0}, {"date": "2016-10-19", "close": 6.79, "volume": 6257.0}, {"date": "2016-10-20", "close": 6.65, "volume": 2543.0}, {"date": "2016-10-21", "close": 6.69, "volume": 390.0}, {"date": "2016-10-24", "close": 6.55, "volume": 1610.0}, {"date": "2016-10-25", "close": 6.55, "volume": 5275.0}, {"date": "2016-10-26", "close": 6.57, "volume": 945.0}, {"date": "2016-10-27", "close": 6.57, "volume": 4106.0}, {"date": "2016-10-28", "close": 6.6801, "volume": 2049.0}, {"date": "2016-10-31", "close": 6.655, "volume": 2696.0}, {"date": "2016-11-01", "close": 6.6, "volume": 1863.0}, {"date": "2016-11-02", "close": 6.5867, "volume": 4705.0}, {"date": "2016-11-03", "close": 6.6, "volume": 958.0}, {"date": "2016-11-04", "close": 6.75, "volume": 1449.0}, {"date": "2016-11-07", "close": 6.85, "volume": 972.0}, {"date": "2016-11-08", "close": 6.7, "volume": 864.0}, {"date": "2016-11-09", "close": 6.61, "volume": 4508.0}, {"date": "2016-11-10", "close": 6.695, "volume": 736.0}, {"date": "2016-11-11", "close": 6.6, "volume": 2229.0}, {"date": "2016-11-14", "close": 6.55, "volume": 4710.0}, {"date": "2016-11-15", "close": 6.6, "volume": 7529.0}, {"date": "2016-11-16", "close": 6.65, "volume": 3054.0}, {"date": "2016-11-17", "close": 6.6599, "volume": 2597.0}, {"date": "2016-11-18", "close": 6.6, "volume": 4234.0}, {"date": "2016-11-21", "close": 7.05, "volume": 9976.0}, {"date": "2016-11-22", "close": 7.1, "volume": 2059.0}, {"date": "2016-11-23", "close": 7.05, "volume": 4974.0}, {"date": "2016-11-25", "close": 6.9, "volume": 505.0}, {"date": "2016-11-28", "close": 6.9, "volume": 1831.0}, {"date": "2016-11-29", "close": 6.85, "volume": 4066.0}, {"date": "2016-11-30", "close": 6.9494, "volume": 2678.0}, {"date": "2016-12-01", "close": 6.95, "volume": 4272.0}, {"date": "2016-12-02", "close": 6.85, "volume": 1364.0}, {"date": "2016-12-05", "close": 6.95, "volume": 2984.0}, {"date": "2016-12-06", "close": 6.95, "volume": 1650.0}, {"date": "2016-12-07", "close": 7.0, "volume": 4041.0}, {"date": "2016-12-08", "close": 7.0, "volume": 3340.0}, {"date": "2016-12-09", "close": 7.0, "volume": 259.0}, {"date": "2016-12-12", "close": 7.0, "volume": 6525.0}, {"date": "2016-12-13", "close": 7.25, "volume": 7619.0}, {"date": "2016-12-14", "close": 7.2, "volume": 6773.0}, {"date": "2016-12-15", "close": 7.1, "volume": 3537.0}, {"date": "2016-12-16", "close": 7.019, "volume": 6632.0}, {"date": "2016-12-19", "close": 7.019, "volume": null}, {"date": "2016-12-20", "close": 7.05, "volume": 712.0}, {"date": "2016-12-21", "close": 7.0, "volume": 4022.0}, {"date": "2016-12-22", "close": 6.95, "volume": 9307.0}, {"date": "2016-12-23", "close": 7.05, "volume": 945.0}, {"date": "2016-12-27", "close": 7.0, "volume": 7765.0}, {"date": "2016-12-28", "close": 7.1, "volume": 642.0}, {"date": "2016-12-29", "close": 7.2, "volume": 3056.0}, {"date": "2016-12-30", "close": 7.2, "volume": 3360.0}, {"date": "2017-01-03", "close": 7.0, "volume": 6067.0}, {"date": "2017-01-04", "close": 7.0, "volume": 4616.0}, {"date": "2017-01-05", "close": 7.2172, "volume": 8054.0}, {"date": "2017-01-06", "close": 7.3, "volume": 657.0}, {"date": "2017-01-09", "close": 7.39, "volume": 904.0}, {"date": "2017-01-10", "close": 7.4, "volume": 5051.0}, {"date": "2017-01-11", "close": 7.3, "volume": 3376.0}, {"date": "2017-01-12", "close": 7.45, "volume": 1467.0}, {"date": "2017-01-13", "close": 7.125, "volume": 5930.0}, {"date": "2017-01-17", "close": 7.0, "volume": 11587.0}, {"date": "2017-01-18", "close": 7.05, "volume": 1016.0}, {"date": "2017-01-19", "close": 7.2, "volume": 4468.0}, {"date": "2017-01-20", "close": 7.25, "volume": 3163.0}, {"date": "2017-01-23", "close": 7.35, "volume": 9829.0}, {"date": "2017-01-24", "close": 7.4, "volume": 2483.0}, {"date": "2017-01-25", "close": 7.3, "volume": 2002.0}, {"date": "2017-01-26", "close": 7.4, "volume": 9637.0}, {"date": "2017-01-27", "close": 7.4, "volume": 1938.0}, {"date": "2017-01-30", "close": 7.3173, "volume": 523.0}, {"date": "2017-01-31", "close": 7.3173, "volume": null}, {"date": "2017-02-01", "close": 7.5, "volume": 6356.0}, {"date": "2017-02-02", "close": 7.45, "volume": 2842.0}, {"date": "2017-02-03", "close": 7.35, "volume": 2652.0}, {"date": "2017-02-06", "close": 7.35, "volume": 14066.0}, {"date": "2017-02-07", "close": 7.35, "volume": 1524.0}, {"date": "2017-02-08", "close": 7.45, "volume": 2522.0}, {"date": "2017-02-09", "close": 7.65, "volume": 2099.0}, {"date": "2017-02-10", "close": 7.7, "volume": 814.0}, {"date": "2017-02-13", "close": 7.85, "volume": 6359.0}, {"date": "2017-02-14", "close": 8.1, "volume": 4251.0}, {"date": "2017-02-15", "close": 7.8, "volume": 8237.0}, {"date": "2017-02-16", "close": 7.85, "volume": 1742.0}, {"date": "2017-02-17", "close": 7.9, "volume": 170.0}, {"date": "2017-02-21", "close": 8.0, "volume": 2212.0}, {"date": "2017-02-22", "close": 8.1, "volume": 10631.0}, {"date": "2017-02-23", "close": 8.3, "volume": 5975.0}, {"date": "2017-02-24", "close": 8.55, "volume": 10675.0}, {"date": "2017-02-27", "close": 9.35, "volume": 24229.0}, {"date": "2017-02-28", "close": 9.1, "volume": 22534.0}, {"date": "2017-03-01", "close": 9.6, "volume": 4298.0}, {"date": "2017-03-02", "close": 9.35, "volume": 5442.0}, {"date": "2017-03-03", "close": 9.45, "volume": 7740.0}, {"date": "2017-03-06", "close": 10.0, "volume": 46422.0}, {"date": "2017-03-07", "close": 10.5, "volume": 47760.0}, {"date": "2017-03-08", "close": 10.5, "volume": 21197.0}, {"date": "2017-03-09", "close": 11.2, "volume": 36977.0}, {"date": "2017-03-10", "close": 11.45, "volume": 52743.0}, {"date": "2017-03-13", "close": 11.75, "volume": 25821.0}, {"date": "2017-03-14", "close": 11.55, "volume": 68620.0}, {"date": "2017-03-15", "close": 11.25, "volume": 15511.0}, {"date": "2017-03-16", "close": 10.9, "volume": 29633.0}, {"date": "2017-03-17", "close": 11.2, "volume": 12498.0}, {"date": "2017-03-20", "close": 11.7, "volume": 35753.0}, {"date": "2017-03-21", "close": 11.55, "volume": 19664.0}, {"date": "2017-03-22", "close": 11.45, "volume": 16481.0}, {"date": "2017-03-23", "close": 11.15, "volume": 12627.0}, {"date": "2017-03-24", "close": 11.1, "volume": 19343.0}, {"date": "2017-03-27", "close": 11.1, "volume": 14328.0}, {"date": "2017-03-28", "close": 11.2, "volume": 25294.0}, {"date": "2017-03-29", "close": 11.4, "volume": 14196.0}, {"date": "2017-03-30", "close": 11.6, "volume": 14659.0}, {"date": "2017-03-31", "close": 11.75, "volume": 14808.0}, {"date": "2017-04-03", "close": 12.15, "volume": 50575.0}, {"date": "2017-04-04", "close": 11.9, "volume": 20100.0}, {"date": "2017-04-05", "close": 11.5, "volume": 20760.0}, {"date": "2017-04-06", "close": 12.4, "volume": 14582.0}, {"date": "2017-04-07", "close": 11.95, "volume": 21617.0}, {"date": "2017-04-10", "close": 12.5, "volume": 24504.0}, {"date": "2017-04-11", "close": 13.15, "volume": 40334.0}, {"date": "2017-04-12", "close": 13.65, "volume": 54437.0}, {"date": "2017-04-13", "close": 13.8, "volume": 35084.0}, {"date": "2017-04-17", "close": 13.9, "volume": 63480.0}, {"date": "2017-04-18", "close": 13.9, "volume": 30882.0}, {"date": "2017-04-19", "close": 13.9, "volume": 85810.0}, {"date": "2017-04-20", "close": 13.6, "volume": 45999.0}, {"date": "2017-04-21", "close": 13.8, "volume": 32808.0}, {"date": "2017-04-24", "close": 13.7, "volume": 37118.0}, {"date": "2017-04-25", "close": 13.65, "volume": 23103.0}, {"date": "2017-04-26", "close": 13.75, "volume": 18146.0}, {"date": "2017-04-27", "close": 13.75, "volume": 23939.0}, {"date": "2017-04-28", "close": 13.65, "volume": 24581.0}, {"date": "2017-05-01", "close": 13.9, "volume": 104355.0}, {"date": "2017-05-02", "close": 14.0, "volume": 57653.0}, {"date": "2017-05-03", "close": 14.0, "volume": 36248.0}, {"date": "2017-05-04", "close": 13.9, "volume": 28937.0}, {"date": "2017-05-05", "close": 14.05, "volume": 35428.0}, {"date": "2017-05-08", "close": 14.2, "volume": 38787.0}, {"date": "2017-05-09", "close": 15.0, "volume": 43917.0}, {"date": "2017-05-10", "close": 15.0, "volume": 37473.0}, {"date": "2017-05-11", "close": 15.15, "volume": 49601.0}, {"date": "2017-05-12", "close": 15.0, "volume": 24879.0}, {"date": "2017-05-15", "close": 15.4, "volume": 75590.0}, {"date": "2017-05-16", "close": 15.95, "volume": 66629.0}, {"date": "2017-05-17", "close": 15.75, "volume": 46102.0}, {"date": "2017-05-18", "close": 16.85, "volume": 104815.0}, {"date": "2017-05-19", "close": 17.1, "volume": 98615.0}, {"date": "2017-05-22", "close": 17.2, "volume": 74399.0}, {"date": "2017-05-23", "close": 16.9, "volume": 33022.0}, {"date": "2017-05-24", "close": 17.0, "volume": 29221.0}, {"date": "2017-05-25", "close": 17.05, "volume": 34500.0}, {"date": "2017-05-26", "close": 17.05, "volume": 23968.0}, {"date": "2017-05-30", "close": 17.55, "volume": 42433.0}, {"date": "2017-05-31", "close": 19.0, "volume": 96012.0}, {"date": "2017-06-01", "close": 19.1, "volume": 64051.0}, {"date": "2017-06-02", "close": 19.0, "volume": 78527.0}, {"date": "2017-06-05", "close": 17.95, "volume": 113420.0}, {"date": "2017-06-06", "close": 17.95, "volume": 83219.0}, {"date": "2017-06-07", "close": 18.9, "volume": 54167.0}, {"date": "2017-06-08", "close": 19.35, "volume": 67641.0}, {"date": "2017-06-09", "close": 19.8, "volume": 125538.0}, {"date": "2017-06-12", "close": 19.6, "volume": 76748.0}, {"date": "2017-06-13", "close": 19.65, "volume": 58431.0}, {"date": "2017-06-14", "close": 19.65, "volume": 64345.0}, {"date": "2017-06-15", "close": 20.0, "volume": 108155.0}, {"date": "2017-06-16", "close": 20.35, "volume": 67234.0}, {"date": "2017-06-19", "close": 20.05, "volume": 122054.0}, {"date": "2017-06-20", "close": 20.25, "volume": 45785.0}, {"date": "2017-06-21", "close": 20.1, "volume": 41156.0}, {"date": "2017-06-22", "close": 20.1, "volume": 57765.0}, {"date": "2017-06-23", "close": 20.45, "volume": 659428.0}, {"date": "2017-06-26", "close": 21.15, "volume": 172738.0}, {"date": "2017-06-27", "close": 20.9, "volume": 79576.0}, {"date": "2017-06-28", "close": 21.55, "volume": 169914.0}, {"date": "2017-06-29", "close": 21.2, "volume": 166553.0}, {"date": "2017-06-30", "close": 20.3, "volume": 95991.0}, {"date": "2017-07-03", "close": 21.25, "volume": 41490.0}, {"date": "2017-07-05", "close": 21.7, "volume": 169181.0}, {"date": "2017-07-06", "close": 21.7, "volume": 95739.0}, {"date": "2017-07-07", "close": 23.0, "volume": 157958.0}, {"date": "2017-07-10", "close": 24.7, "volume": 262269.0}, {"date": "2017-07-11", "close": 26.45, "volume": 415251.0}, {"date": "2017-07-12", "close": 27.35, "volume": 378392.0}, {"date": "2017-07-13", "close": 19.2, "volume": 1387137.0}, {"date": "2017-07-14", "close": 20.05, "volume": 554582.0}, {"date": "2017-07-17", "close": 19.8, "volume": 221699.0}, {"date": "2017-07-18", "close": 16.5, "volume": 516497.0}, {"date": "2017-07-19", "close": 17.35, "volume": 241436.0}, {"date": "2017-07-20", "close": 17.65, "volume": 135428.0}, {"date": "2017-07-21", "close": 17.45, "volume": 90702.0}, {"date": "2017-07-24", "close": 18.3, "volume": 167683.0}, {"date": "2017-07-25", "close": 16.7, "volume": 232671.0}, {"date": "2017-07-26", "close": 17.0, "volume": 152782.0}, {"date": "2017-07-27", "close": 16.3, "volume": 125989.0}, {"date": "2017-07-28", "close": 16.85, "volume": 102624.0}, {"date": "2017-07-31", "close": 17.35, "volume": 127561.0}, {"date": "2017-08-01", "close": 17.05, "volume": 65387.0}, {"date": "2017-08-02", "close": 16.5, "volume": 65163.0}, {"date": "2017-08-03", "close": 16.9, "volume": 73657.0}, {"date": "2017-08-04", "close": 16.8, "volume": 44225.0}, {"date": "2017-08-07", "close": 16.2, "volume": 84670.0}, {"date": "2017-08-08", "close": 16.55, "volume": 84120.0}, {"date": "2017-08-09", "close": 16.4, "volume": 38759.0}, {"date": "2017-08-10", "close": 14.0, "volume": 200189.0}, {"date": "2017-08-11", "close": 14.15, "volume": 116314.0}, {"date": "2017-08-14", "close": 14.9, "volume": 89184.0}, {"date": "2017-08-15", "close": 14.25, "volume": 68439.0}, {"date": "2017-08-16", "close": 14.0, "volume": 55161.0}, {"date": "2017-08-17", "close": 13.7, "volume": 59198.0}, {"date": "2017-08-18", "close": 13.45, "volume": 70414.0}, {"date": "2017-08-21", "close": 13.3, "volume": 75473.0}, {"date": "2017-08-22", "close": 13.7, "volume": 51846.0}, {"date": "2017-08-23", "close": 12.7, "volume": 103798.0}, {"date": "2017-08-24", "close": 13.35, "volume": 139064.0}, {"date": "2017-08-25", "close": 12.35, "volume": 134522.0}, {"date": "2017-08-28", "close": 12.45, "volume": 57159.0}, {"date": "2017-08-29", "close": 12.5, "volume": 57954.0}, {"date": "2017-08-30", "close": 12.6, "volume": 66313.0}, {"date": "2017-08-31", "close": 12.9, "volume": 49728.0}, {"date": "2017-09-01", "close": 12.8, "volume": 45395.0}, {"date": "2017-09-05", "close": 12.45, "volume": 44635.0}, {"date": "2017-09-06", "close": 12.65, "volume": 48819.0}, {"date": "2017-09-07", "close": 12.6, "volume": 37393.0}, {"date": "2017-09-08", "close": 12.85, "volume": 34928.0}, {"date": "2017-09-11", "close": 12.75, "volume": 46555.0}, {"date": "2017-09-12", "close": 13.3, "volume": 55533.0}, {"date": "2017-09-13", "close": 13.2, "volume": 57479.0}, {"date": "2017-09-14", "close": 13.55, "volume": 51900.0}, {"date": "2017-09-15", "close": 13.5, "volume": 62025.0}, {"date": "2017-09-18", "close": 12.7, "volume": 93209.0}, {"date": "2017-09-19", "close": 12.85, "volume": 47518.0}, {"date": "2017-09-20", "close": 13.65, "volume": 55420.0}, {"date": "2017-09-21", "close": 13.55, "volume": 31708.0}, {"date": "2017-09-22", "close": 13.25, "volume": 36712.0}, {"date": "2017-09-25", "close": 13.3, "volume": 30651.0}, {"date": "2017-09-26", "close": 13.3, "volume": 24604.0}, {"date": "2017-09-27", "close": 15.1, "volume": 84379.0}, {"date": "2017-09-28", "close": 14.45, "volume": 102251.0}, {"date": "2017-09-29", "close": 13.95, "volume": 77710.0}, {"date": "2017-10-02", "close": 14.1, "volume": 41132.0}, {"date": "2017-10-03", "close": 14.7, "volume": 58162.0}, {"date": "2017-10-04", "close": 14.55, "volume": 18021.0}, {"date": "2017-10-05", "close": 14.65, "volume": 23902.0}, {"date": "2017-10-06", "close": 14.85, "volume": 29058.0}, {"date": "2017-10-09", "close": 15.15, "volume": 32731.0}, {"date": "2017-10-10", "close": 16.25, "volume": 58429.0}, {"date": "2017-10-11", "close": 17.85, "volume": 171311.0}, {"date": "2017-10-12", "close": 17.75, "volume": 89553.0}, {"date": "2017-10-13", "close": 16.25, "volume": 135752.0}, {"date": "2017-10-16", "close": 16.55, "volume": 35098.0}, {"date": "2017-10-17", "close": 15.75, "volume": 59770.0}, {"date": "2017-10-18", "close": 15.2, "volume": 45723.0}, {"date": "2017-10-19", "close": 15.0, "volume": 30044.0}, {"date": "2017-10-20", "close": 15.65, "volume": 29857.0}, {"date": "2017-10-23", "close": 14.9, "volume": 27145.0}, {"date": "2017-10-24", "close": 15.5, "volume": 38961.0}, {"date": "2017-10-25", "close": 16.0, "volume": 51536.0}, {"date": "2017-10-26", "close": 15.9, "volume": 42189.0}, {"date": "2017-10-27", "close": 15.95, "volume": 41768.0}, {"date": "2017-10-30", "close": 15.6, "volume": 16574.0}, {"date": "2017-10-31", "close": 15.95, "volume": 27234.0}, {"date": "2017-11-01", "close": 15.8, "volume": 23050.0}, {"date": "2017-11-02", "close": 14.45, "volume": 53358.0}, {"date": "2017-11-03", "close": 14.4, "volume": 27071.0}, {"date": "2017-11-06", "close": 14.55, "volume": 18207.0}, {"date": "2017-11-07", "close": 13.65, "volume": 45103.0}, {"date": "2017-11-08", "close": 13.05, "volume": 87671.0}, {"date": "2017-11-09", "close": 13.85, "volume": 38994.0}, {"date": "2017-11-10", "close": 13.9, "volume": 19627.0}, {"date": "2017-11-13", "close": 13.9, "volume": 23238.0}, {"date": "2017-11-14", "close": 13.85, "volume": 24214.0}, {"date": "2017-11-15", "close": 13.55, "volume": 47980.0}, {"date": "2017-11-16", "close": 14.8, "volume": 38250.0}, {"date": "2017-11-17", "close": 15.65, "volume": 41189.0}, {"date": "2017-11-20", "close": 16.1, "volume": 55642.0}, {"date": "2017-11-21", "close": 16.6, "volume": 55167.0}, {"date": "2017-11-22", "close": 16.6, "volume": 58509.0}, {"date": "2017-11-24", "close": 17.4, "volume": 22113.0}, {"date": "2017-11-27", "close": 16.4, "volume": 44007.0}, {"date": "2017-11-28", "close": 17.45, "volume": 30813.0}, {"date": "2017-11-29", "close": 16.6, "volume": 47865.0}, {"date": "2017-11-30", "close": 16.2, "volume": 41944.0}, {"date": "2017-12-01", "close": 15.75, "volume": 38879.0}, {"date": "2017-12-04", "close": 15.45, "volume": 30655.0}, {"date": "2017-12-05", "close": 15.55, "volume": 26369.0}, {"date": "2017-12-06", "close": 15.3, "volume": 19420.0}, {"date": "2017-12-07", "close": 14.9, "volume": 45689.0}, {"date": "2017-12-08", "close": 15.2, "volume": 34095.0}, {"date": "2017-12-11", "close": 16.65, "volume": 64368.0}, {"date": "2017-12-12", "close": 16.4, "volume": 48694.0}, {"date": "2017-12-13", "close": 16.6, "volume": 40856.0}, {"date": "2017-12-14", "close": 15.5, "volume": 37659.0}, {"date": "2017-12-15", "close": 15.9, "volume": 62989.0}, {"date": "2017-12-18", "close": 16.5, "volume": 23541.0}, {"date": "2017-12-19", "close": 16.35, "volume": 27359.0}, {"date": "2017-12-20", "close": 16.7, "volume": 48028.0}, {"date": "2017-12-21", "close": 16.85, "volume": 43420.0}, {"date": "2017-12-22", "close": 16.3, "volume": 23647.0}, {"date": "2017-12-26", "close": 16.65, "volume": 28608.0}, {"date": "2017-12-27", "close": 17.2, "volume": 34888.0}, {"date": "2017-12-28", "close": 17.15, "volume": 23549.0}, {"date": "2017-12-29", "close": 17.3, "volume": 26234.0}, {"date": "2018-01-02", "close": 17.5, "volume": 27173.0}, {"date": "2018-01-03", "close": 16.9, "volume": 37052.0}, {"date": "2018-01-04", "close": 16.75, "volume": 25658.0}, {"date": "2018-01-05", "close": 16.45, "volume": 27557.0}, {"date": "2018-01-08", "close": 16.6, "volume": 32430.0}, {"date": "2018-01-09", "close": 16.75, "volume": 31680.0}, {"date": "2018-01-10", "close": 16.45, "volume": 48577.0}, {"date": "2018-01-11", "close": 16.1, "volume": 36385.0}, {"date": "2018-01-12", "close": 16.35, "volume": 24384.0}, {"date": "2018-01-16", "close": 16.0, "volume": 26611.0}, {"date": "2018-01-17", "close": 15.9, "volume": 29755.0}, {"date": "2018-01-18", "close": 15.95, "volume": 38844.0}, {"date": "2018-01-19", "close": 16.0, "volume": 40642.0}, {"date": "2018-01-22", "close": 15.6, "volume": 27817.0}, {"date": "2018-01-23", "close": 16.35, "volume": 17901.0}, {"date": "2018-01-24", "close": 16.05, "volume": 24870.0}, {"date": "2018-01-25", "close": 15.3, "volume": 41871.0}, {"date": "2018-01-26", "close": 14.9, "volume": 24480.0}, {"date": "2018-01-29", "close": 13.85, "volume": 82227.0}, {"date": "2018-01-30", "close": 13.7, "volume": 145268.0}, {"date": "2018-01-31", "close": 13.75, "volume": 20037.0}, {"date": "2018-02-01", "close": 13.8, "volume": 22318.0}, {"date": "2018-02-02", "close": 12.9, "volume": 81608.0}, {"date": "2018-02-05", "close": 12.2, "volume": 67489.0}, {"date": "2018-02-06", "close": 12.1, "volume": 107182.0}, {"date": "2018-02-07", "close": 12.7, "volume": 52023.0}, {"date": "2018-02-08", "close": 11.9, "volume": 76360.0}, {"date": "2018-02-09", "close": 11.8, "volume": 84505.0}, {"date": "2018-02-12", "close": 11.75, "volume": 64433.0}, {"date": "2018-02-13", "close": 11.75, "volume": 39127.0}, {"date": "2018-02-14", "close": 11.9, "volume": 39864.0}, {"date": "2018-02-15", "close": 11.65, "volume": 38856.0}, {"date": "2018-02-16", "close": 11.75, "volume": 65433.0}, {"date": "2018-02-20", "close": 11.8, "volume": 19436.0}, {"date": "2018-02-21", "close": 11.85, "volume": 17651.0}, {"date": "2018-02-22", "close": 11.85, "volume": 14956.0}, {"date": "2018-02-23", "close": 11.85, "volume": 23988.0}, {"date": "2018-02-26", "close": 11.05, "volume": 78111.0}, {"date": "2018-02-27", "close": 10.9, "volume": 20680.0}, {"date": "2018-02-28", "close": 11.1, "volume": 40782.0}, {"date": "2018-03-01", "close": 11.6, "volume": 52615.0}, {"date": "2018-03-02", "close": 11.7, "volume": 28438.0}, {"date": "2018-03-05", "close": 11.7, "volume": 36941.0}, {"date": "2018-03-06", "close": 11.65, "volume": 19160.0}, {"date": "2018-03-07", "close": 12.2, "volume": 39258.0}, {"date": "2018-03-08", "close": 11.9, "volume": 20124.0}, {"date": "2018-03-09", "close": 12.15, "volume": 29780.0}, {"date": "2018-03-12", "close": 12.15, "volume": 46377.0}, {"date": "2018-03-13", "close": 11.85, "volume": 20682.0}, {"date": "2018-03-14", "close": 11.85, "volume": 37059.0}, {"date": "2018-03-15", "close": 12.25, "volume": 55482.0}, {"date": "2018-03-16", "close": 12.45, "volume": 40089.0}, {"date": "2018-03-19", "close": 11.85, "volume": 27046.0}, {"date": "2018-03-20", "close": 12.0, "volume": 25368.0}, {"date": "2018-03-21", "close": 12.85, "volume": 72537.0}, {"date": "2018-03-22", "close": 12.3, "volume": 42345.0}, {"date": "2018-03-23", "close": 11.9, "volume": 30085.0}, {"date": "2018-03-26", "close": 12.15, "volume": 19766.0}, {"date": "2018-03-27", "close": 11.9, "volume": 16518.0}, {"date": "2018-03-28", "close": 11.6, "volume": 48132.0}, {"date": "2018-03-29", "close": 11.65, "volume": 38100.0}, {"date": "2018-04-02", "close": 11.1, "volume": 66157.0}, {"date": "2018-04-03", "close": 11.4, "volume": 24455.0}, {"date": "2018-04-04", "close": 12.15, "volume": 39580.0}, {"date": "2018-04-05", "close": 12.3, "volume": 24396.0}, {"date": "2018-04-06", "close": 11.75, "volume": 56493.0}, {"date": "2018-04-09", "close": 12.35, "volume": 29752.0}, {"date": "2018-04-10", "close": 12.95, "volume": 26789.0}, {"date": "2018-04-11", "close": 12.4, "volume": 37823.0}, {"date": "2018-04-12", "close": 12.2, "volume": 15460.0}, {"date": "2018-04-13", "close": 11.9, "volume": 49159.0}, {"date": "2018-04-16", "close": 11.8, "volume": 19190.0}, {"date": "2018-04-17", "close": 12.0, "volume": 27309.0}, {"date": "2018-04-18", "close": 11.4, "volume": 88890.0}, {"date": "2018-04-19", "close": 11.3, "volume": 50376.0}, {"date": "2018-04-20", "close": 11.25, "volume": 37701.0}, {"date": "2018-04-23", "close": 11.25, "volume": 12501.0}, {"date": "2018-04-24", "close": 11.05, "volume": 28510.0}, {"date": "2018-04-25", "close": 10.9, "volume": 59083.0}, {"date": "2018-04-26", "close": 10.65, "volume": 57893.0}, {"date": "2018-04-27", "close": 10.85, "volume": 34222.0}, {"date": "2018-04-30", "close": 10.65, "volume": 35100.0}, {"date": "2018-05-01", "close": 10.75, "volume": 29036.0}, {"date": "2018-05-02", "close": 11.05, "volume": 43982.0}, {"date": "2018-05-03", "close": 10.55, "volume": 59812.0}, {"date": "2018-05-04", "close": 10.7, "volume": 20689.0}, {"date": "2018-05-07", "close": 10.85, "volume": 22487.0}, {"date": "2018-05-08", "close": 10.7, "volume": 25383.0}, {"date": "2018-05-09", "close": 10.65, "volume": 31586.0}, {"date": "2018-05-10", "close": 10.75, "volume": 26795.0}, {"date": "2018-05-11", "close": 10.7, "volume": 31298.0}, {"date": "2018-05-14", "close": 10.7, "volume": 15749.0}, {"date": "2018-05-15", "close": 10.7, "volume": 22289.0}, {"date": "2018-05-16", "close": 10.85, "volume": 22064.0}, {"date": "2018-05-17", "close": 11.2, "volume": 29801.0}, {"date": "2018-05-18", "close": 10.95, "volume": 22590.0}, {"date": "2018-05-21", "close": 11.25, "volume": 41330.0}, {"date": "2018-05-22", "close": 10.8, "volume": 53892.0}, {"date": "2018-05-23", "close": 11.05, "volume": 32277.0}, {"date": "2018-05-24", "close": 11.85, "volume": 44139.0}, {"date": "2018-05-25", "close": 11.85, "volume": 11695.0}, {"date": "2018-05-29", "close": 11.9, "volume": 23118.0}, {"date": "2018-05-30", "close": 12.4, "volume": 41656.0}, {"date": "2018-05-31", "close": 12.1, "volume": 31455.0}, {"date": "2018-06-01", "close": 11.55, "volume": 40575.0}, {"date": "2018-06-04", "close": 11.35, "volume": 31647.0}, {"date": "2018-06-05", "close": 11.45, "volume": 23976.0}, {"date": "2018-06-06", "close": 11.2, "volume": 20190.0}, {"date": "2018-06-07", "close": 11.2, "volume": 11690.0}, {"date": "2018-06-08", "close": 11.25, "volume": 14801.0}, {"date": "2018-06-11", "close": 11.7, "volume": 19880.0}, {"date": "2018-06-12", "close": 11.65, "volume": 10827.0}, {"date": "2018-06-13", "close": 11.3, "volume": 16260.0}, {"date": "2018-06-14", "close": 11.15, "volume": 19371.0}, {"date": "2018-06-15", "close": 11.1, "volume": 26037.0}, {"date": "2018-06-18", "close": 11.1, "volume": 18777.0}, {"date": "2018-06-19", "close": 11.85, "volume": 23790.0}, {"date": "2018-06-20", "close": 11.9, "volume": 11056.0}, {"date": "2018-06-21", "close": 11.6, "volume": 39701.0}, {"date": "2018-06-22", "close": 11.8, "volume": 46956.0}, {"date": "2018-06-25", "close": 11.3, "volume": 40322.0}, {"date": "2018-06-26", "close": 11.4, "volume": 16581.0}, {"date": "2018-06-27", "close": 11.25, "volume": 49811.0}, {"date": "2018-06-28", "close": 11.05, "volume": 52998.0}, {"date": "2018-06-29", "close": 11.2, "volume": 53266.0}, {"date": "2018-07-02", "close": 11.2, "volume": 26004.0}, {"date": "2018-07-03", "close": 11.4, "volume": 4885.0}, {"date": "2018-07-05", "close": 12.05, "volume": 22662.0}, {"date": "2018-07-06", "close": 12.65, "volume": 43373.0}, {"date": "2018-07-09", "close": 12.65, "volume": 20408.0}, {"date": "2018-07-10", "close": 12.75, "volume": 32610.0}, {"date": "2018-07-11", "close": 12.75, "volume": 29926.0}, {"date": "2018-07-12", "close": 12.8, "volume": 25523.0}, {"date": "2018-07-13", "close": 12.85, "volume": 43538.0}, {"date": "2018-07-16", "close": 12.7, "volume": 19165.0}, {"date": "2018-07-17", "close": 12.75, "volume": 12200.0}, {"date": "2018-07-18", "close": 12.7, "volume": 34921.0}, {"date": "2018-07-19", "close": 12.75, "volume": 38399.0}, {"date": "2018-07-20", "close": 12.6, "volume": 11128.0}, {"date": "2018-07-23", "close": 12.5, "volume": 19440.0}, {"date": "2018-07-24", "close": 12.6, "volume": 16620.0}, {"date": "2018-07-25", "close": 12.5, "volume": 12276.0}, {"date": "2018-07-26", "close": 12.65, "volume": 9304.0}, {"date": "2018-07-27", "close": 12.55, "volume": 15099.0}, {"date": "2018-07-30", "close": 12.4, "volume": 8040.0}, {"date": "2018-07-31", "close": 12.75, "volume": 18093.0}, {"date": "2018-08-01", "close": 12.75, "volume": 9957.0}, {"date": "2018-08-02", "close": 12.7, "volume": 16556.0}, {"date": "2018-08-03", "close": 12.7, "volume": 16812.0}, {"date": "2018-08-06", "close": 12.85, "volume": 17777.0}, {"date": "2018-08-07", "close": 12.75, "volume": 10716.0}, {"date": "2018-08-08", "close": 12.8, "volume": 10570.0}, {"date": "2018-08-09", "close": 12.95, "volume": 18899.0}, {"date": "2018-08-10", "close": 13.15, "volume": 8954.0}, {"date": "2018-08-13", "close": 13.05, "volume": 5951.0}, {"date": "2018-08-14", "close": 13.7, "volume": 44458.0}, {"date": "2018-08-15", "close": 13.8, "volume": 17549.0}, {"date": "2018-08-16", "close": 13.75, "volume": 13190.0}, {"date": "2018-08-17", "close": 13.6, "volume": 17745.0}, {"date": "2018-08-20", "close": 13.35, "volume": 8199.0}, {"date": "2018-08-21", "close": 13.2, "volume": 15178.0}, {"date": "2018-08-22", "close": 13.1, "volume": 21385.0}, {"date": "2018-08-23", "close": 12.8, "volume": 20361.0}, {"date": "2018-08-24", "close": 12.85, "volume": 10884.0}, {"date": "2018-08-27", "close": 12.7, "volume": 12379.0}, {"date": "2018-08-28", "close": 12.75, "volume": 63698.0}, {"date": "2018-08-29", "close": 12.55, "volume": 10984.0}, {"date": "2018-08-30", "close": 12.65, "volume": 17729.0}, {"date": "2018-08-31", "close": 12.7, "volume": 42269.0}, {"date": "2018-09-04", "close": 12.65, "volume": 20712.0}, {"date": "2018-09-05", "close": 12.7, "volume": 13554.0}, {"date": "2018-09-06", "close": 12.7, "volume": 48980.0}, {"date": "2018-09-07", "close": 12.65, "volume": 17142.0}, {"date": "2018-09-10", "close": 12.8, "volume": 2546.0}, {"date": "2018-09-11", "close": 12.65, "volume": 6075.0}, {"date": "2018-09-12", "close": 12.95, "volume": 42264.0}, {"date": "2018-09-13", "close": 13.0, "volume": 19740.0}, {"date": "2018-09-14", "close": 13.15, "volume": 8488.0}, {"date": "2018-09-17", "close": 12.95, "volume": 8428.0}, {"date": "2018-09-18", "close": 12.9, "volume": 10437.0}, {"date": "2018-09-19", "close": 12.75, "volume": 8712.0}, {"date": "2018-09-20", "close": 12.65, "volume": 14806.0}, {"date": "2018-09-21", "close": 13.0, "volume": 26707.0}, {"date": "2018-09-24", "close": 12.7, "volume": 12879.0}, {"date": "2018-09-25", "close": 12.75, "volume": 18077.0}, {"date": "2018-09-26", "close": 12.65, "volume": 15469.0}, {"date": "2018-09-27", "close": 12.5, "volume": 36448.0}, {"date": "2018-09-28", "close": 12.8, "volume": 13310.0}, {"date": "2018-10-01", "close": 12.68, "volume": 9470.0}, {"date": "2018-10-02", "close": 12.34, "volume": 38249.0}, {"date": "2018-10-03", "close": 12.46, "volume": 9275.0}, {"date": "2018-10-04", "close": 12.4, "volume": 13795.0}, {"date": "2018-10-05", "close": 12.66, "volume": 16807.0}, {"date": "2018-10-08", "close": 12.48, "volume": 14159.0}, {"date": "2018-10-09", "close": 12.46, "volume": 24108.0}, {"date": "2018-10-10", "close": 12.38, "volume": 13173.0}, {"date": "2018-10-11", "close": 12.39, "volume": 46678.0}, {"date": "2018-10-12", "close": 12.16, "volume": 29492.0}, {"date": "2018-10-15", "close": 12.04, "volume": 22804.0}, {"date": "2018-10-16", "close": 12.18, "volume": 7328.0}, {"date": "2018-10-17", "close": 12.18, "volume": 6069.0}, {"date": "2018-10-18", "close": 11.68, "volume": 12678.0}, {"date": "2018-10-19", "close": 11.31, "volume": 20007.0}, {"date": "2018-10-22", "close": 11.31, "volume": 8695.0}, {"date": "2018-10-23", "close": 10.54, "volume": 22205.0}, {"date": "2018-10-24", "close": 10.61, "volume": 19834.0}, {"date": "2018-10-25", "close": 10.78, "volume": 12334.0}, {"date": "2018-10-26", "close": 10.78, "volume": 18547.0}, {"date": "2018-10-29", "close": 10.98, "volume": 12761.0}, {"date": "2018-10-30", "close": 11.25, "volume": 20575.0}, {"date": "2018-10-31", "close": 11.27, "volume": 14133.0}, {"date": "2018-11-01", "close": 11.5, "volume": 12942.0}, {"date": "2018-11-02", "close": 11.7, "volume": 14458.0}, {"date": "2018-11-05", "close": 11.61, "volume": 8641.0}, {"date": "2018-11-06", "close": 11.56, "volume": 5984.0}, {"date": "2018-11-07", "close": 11.74, "volume": 14387.0}, {"date": "2018-11-08", "close": 11.72, "volume": 14847.0}, {"date": "2018-11-09", "close": 11.49, "volume": 13224.0}, {"date": "2018-11-12", "close": 11.45, "volume": 11275.0}, {"date": "2018-11-13", "close": 11.48, "volume": 9265.0}, {"date": "2018-11-14", "close": 11.5, "volume": 6614.0}, {"date": "2018-11-15", "close": 11.51, "volume": 16810.0}, {"date": "2018-11-16", "close": 11.6, "volume": 8843.0}, {"date": "2018-11-19", "close": 11.53, "volume": 15889.0}, {"date": "2018-11-20", "close": 11.4, "volume": 9491.0}, {"date": "2018-11-21", "close": 11.69, "volume": 7220.0}, {"date": "2018-11-23", "close": 11.74, "volume": 3066.0}, {"date": "2018-11-26", "close": 11.86, "volume": 11182.0}, {"date": "2018-11-27", "close": 11.99, "volume": 16421.0}, {"date": "2018-11-28", "close": 12.67, "volume": 18320.0}, {"date": "2018-11-29", "close": 11.61, "volume": 14578.0}, {"date": "2018-11-30", "close": 11.53, "volume": 17282.0}, {"date": "2018-12-03", "close": 11.63, "volume": 11137.0}, {"date": "2018-12-04", "close": 11.52, "volume": 32773.0}, {"date": "2018-12-06", "close": 11.56, "volume": 22462.0}, {"date": "2018-12-07", "close": 11.33, "volume": 8094.0}, {"date": "2018-12-10", "close": 11.38, "volume": 12952.0}, {"date": "2018-12-11", "close": 11.5, "volume": 6271.0}, {"date": "2018-12-12", "close": 11.56, "volume": 22988.0}, {"date": "2018-12-13", "close": 11.98, "volume": 22409.0}, {"date": "2018-12-14", "close": 12.08, "volume": 26183.0}, {"date": "2018-12-17", "close": 11.57, "volume": 38439.0}, {"date": "2018-12-18", "close": 11.33, "volume": 37715.0}, {"date": "2018-12-19", "close": 11.0, "volume": 16294.0}, {"date": "2018-12-20", "close": 10.8, "volume": 23063.0}, {"date": "2018-12-21", "close": 10.05, "volume": 62192.0}, {"date": "2018-12-24", "close": 9.76, "volume": 6824.0}, {"date": "2018-12-26", "close": 9.86, "volume": 28592.0}, {"date": "2018-12-27", "close": 9.58, "volume": 34436.0}, {"date": "2018-12-28", "close": 9.42, "volume": 27767.0}, {"date": "2018-12-31", "close": 9.92, "volume": 42905.0}, {"date": "2019-01-02", "close": 9.86, "volume": 15420.0}, {"date": "2019-01-03", "close": 9.79, "volume": 20335.0}, {"date": "2019-01-04", "close": 10.0, "volume": 17718.0}, {"date": "2019-01-07", "close": 9.97, "volume": 28919.0}, {"date": "2019-01-08", "close": 10.31, "volume": 12283.0}, {"date": "2019-01-09", "close": 10.78, "volume": 17139.0}, {"date": "2019-01-10", "close": 10.75, "volume": 8530.0}, {"date": "2019-01-11", "close": 10.6, "volume": 7849.0}, {"date": "2019-01-14", "close": 10.72, "volume": 5929.0}, {"date": "2019-01-15", "close": 10.67, "volume": 6925.0}, {"date": "2019-01-16", "close": 10.87, "volume": 8907.0}, {"date": "2019-01-17", "close": 10.87, "volume": 7212.0}, {"date": "2019-01-18", "close": 11.0, "volume": 13471.0}, {"date": "2019-01-22", "close": 10.88, "volume": 11587.0}, {"date": "2019-01-23", "close": 10.86, "volume": 5331.0}, {"date": "2019-01-24", "close": 11.3, "volume": 9301.0}, {"date": "2019-01-25", "close": 11.94, "volume": 20391.0}, {"date": "2019-01-28", "close": 12.0, "volume": 22612.0}, {"date": "2019-01-29", "close": 11.92, "volume": 4553.0}, {"date": "2019-01-30", "close": 11.78, "volume": 24685.0}, {"date": "2019-01-31", "close": 11.94, "volume": 11362.0}, {"date": "2019-02-01", "close": 11.78, "volume": 4550.0}, {"date": "2019-02-04", "close": 11.43, "volume": 3681.0}, {"date": "2019-02-05", "close": 11.65, "volume": 3603.0}, {"date": "2019-02-06", "close": 11.43, "volume": 8346.0}, {"date": "2019-02-07", "close": 11.22, "volume": 7283.0}, {"date": "2019-02-08", "close": 11.12, "volume": 13423.0}, {"date": "2019-02-11", "close": 11.3, "volume": 5320.0}, {"date": "2019-02-12", "close": 11.55, "volume": 5467.0}, {"date": "2019-02-13", "close": 11.79, "volume": 5696.0}, {"date": "2019-02-14", "close": 12.06, "volume": 32115.0}, {"date": "2019-02-15", "close": 12.2, "volume": 18426.0}, {"date": "2019-02-19", "close": 12.22, "volume": 10239.0}, {"date": "2019-02-20", "close": 12.26, "volume": 14937.0}, {"date": "2019-02-21", "close": 12.16, "volume": 6127.0}, {"date": "2019-02-22", "close": 11.88, "volume": 8149.0}, {"date": "2019-02-25", "close": 11.59, "volume": 10779.0}, {"date": "2019-02-26", "close": 11.6, "volume": 3492.0}, {"date": "2019-02-27", "close": 11.55, "volume": 2483.0}, {"date": "2019-02-28", "close": 11.41, "volume": 4678.0}, {"date": "2019-03-01", "close": 11.41, "volume": 7748.0}, {"date": "2019-03-04", "close": 11.26, "volume": 3695.0}, {"date": "2019-03-05", "close": 11.26, "volume": 8346.0}, {"date": "2019-03-06", "close": 11.03, "volume": 4791.0}, {"date": "2019-03-07", "close": 11.1, "volume": 7291.0}, {"date": "2019-03-08", "close": 11.15, "volume": 4733.0}, {"date": "2019-03-11", "close": 11.6, "volume": 5680.0}, {"date": "2019-03-12", "close": 11.52, "volume": 4188.0}, {"date": "2019-03-13", "close": 11.37, "volume": 9414.0}, {"date": "2019-03-14", "close": 10.92, "volume": 3803.0}, {"date": "2019-03-15", "close": 10.97, "volume": 22811.0}, {"date": "2019-03-18", "close": 11.01, "volume": 1701.0}, {"date": "2019-03-19", "close": 10.67, "volume": 3956.0}, {"date": "2019-03-20", "close": 10.96, "volume": 8223.0}, {"date": "2019-03-21", "close": 11.58, "volume": 5880.0}, {"date": "2019-03-22", "close": 11.07, "volume": 10040.0}, {"date": "2019-03-25", "close": 11.29, "volume": 1876.0}, {"date": "2019-03-26", "close": 11.1, "volume": 7578.0}, {"date": "2019-03-27", "close": 11.15, "volume": 4377.0}, {"date": "2019-03-28", "close": 11.38, "volume": 1602.0}, {"date": "2019-03-29", "close": 11.43, "volume": 15196.0}, {"date": "2019-04-01", "close": 11.5, "volume": 5814.0}, {"date": "2019-04-02", "close": 11.3, "volume": 4072.0}, {"date": "2019-04-03", "close": 11.35, "volume": 3997.0}, {"date": "2019-04-04", "close": 11.66, "volume": 9327.0}, {"date": "2019-04-05", "close": 11.74, "volume": 3569.0}, {"date": "2019-04-08", "close": 11.6, "volume": 1798.0}, {"date": "2019-04-09", "close": 11.66, "volume": 2814.0}, {"date": "2019-04-10", "close": 11.75, "volume": 2211.0}, {"date": "2019-04-11", "close": 11.68, "volume": 4761.0}, {"date": "2019-04-12", "close": 11.75, "volume": 4067.0}, {"date": "2019-04-15", "close": 11.63, "volume": 3472.0}, {"date": "2019-04-16", "close": 11.55, "volume": 1741.0}, {"date": "2019-04-17", "close": 11.58, "volume": 6352.0}, {"date": "2019-04-18", "close": 11.94, "volume": 12139.0}, {"date": "2019-04-22", "close": 12.04, "volume": 14576.0}, {"date": "2019-04-23", "close": 12.2, "volume": 8200.0}, {"date": "2019-04-24", "close": 12.15, "volume": 3957.0}, {"date": "2019-04-25", "close": 11.84, "volume": 1897.0}, {"date": "2019-04-26", "close": 11.94, "volume": 3982.0}, {"date": "2019-04-29", "close": 12.1, "volume": 4973.0}, {"date": "2019-04-30", "close": 11.97, "volume": 7341.0}, {"date": "2019-05-01", "close": 11.97, "volume": 3073.0}, {"date": "2019-05-02", "close": 12.06, "volume": 4742.0}, {"date": "2019-05-03", "close": 12.24, "volume": 11071.0}, {"date": "2019-05-06", "close": 12.08, "volume": 2175.0}, {"date": "2019-05-07", "close": 11.5, "volume": 23900.0}, {"date": "2019-05-08", "close": 11.4, "volume": 10266.0}, {"date": "2019-05-09", "close": 11.58, "volume": 4473.0}, {"date": "2019-05-10", "close": 11.5, "volume": 1374.0}, {"date": "2019-05-13", "close": 11.2, "volume": 7600.0}, {"date": "2019-05-14", "close": 11.14, "volume": 5489.0}, {"date": "2019-05-15", "close": 11.17, "volume": 7329.0}, {"date": "2019-05-16", "close": 11.05, "volume": 6161.0}, {"date": "2019-05-17", "close": 11.0, "volume": 10107.0}, {"date": "2019-05-20", "close": 11.03, "volume": 6074.0}, {"date": "2019-05-21", "close": 11.1, "volume": 10617.0}, {"date": "2019-05-22", "close": 10.61, "volume": 7090.0}, {"date": "2019-05-23", "close": 10.16, "volume": 11318.0}, {"date": "2019-05-24", "close": 10.58, "volume": 7559.0}, {"date": "2019-05-28", "close": 10.43, "volume": 1396.0}, {"date": "2019-05-29", "close": 9.96, "volume": 10157.0}, {"date": "2019-05-30", "close": 10.33, "volume": 3485.0}, {"date": "2019-05-31", "close": 10.32, "volume": 9623.0}, {"date": "2019-06-03", "close": 10.3, "volume": 4996.0}, {"date": "2019-06-04", "close": 10.21, "volume": 7161.0}, {"date": "2019-06-05", "close": 9.99, "volume": 5841.0}, {"date": "2019-06-06", "close": 9.9, "volume": 5031.0}, {"date": "2019-06-07", "close": 10.15, "volume": 3235.0}, {"date": "2019-06-10", "close": 10.25, "volume": 2318.0}, {"date": "2019-06-11", "close": 10.03, "volume": 4969.0}, {"date": "2019-06-12", "close": 10.11, "volume": 2949.0}, {"date": "2019-06-13", "close": 9.98, "volume": 3261.0}, {"date": "2019-06-14", "close": 9.86, "volume": 4341.0}, {"date": "2019-06-17", "close": 9.99, "volume": 3028.0}, {"date": "2019-06-18", "close": 10.15, "volume": 6934.0}, {"date": "2019-06-19", "close": 10.15, "volume": 1964.0}, {"date": "2019-06-20", "close": 10.07, "volume": 9007.0}, {"date": "2019-06-21", "close": 10.01, "volume": 9294.0}, {"date": "2019-06-24", "close": 9.81, "volume": 3012.0}, {"date": "2019-06-25", "close": 9.9, "volume": 3722.0}, {"date": "2019-06-26", "close": 9.92, "volume": 3239.0}, {"date": "2019-06-27", "close": 10.15, "volume": 6669.0}, {"date": "2019-06-28", "close": 10.29, "volume": 114496.0}, {"date": "2019-07-01", "close": 10.14, "volume": 7418.0}, {"date": "2019-07-02", "close": 10.29, "volume": 9333.0}, {"date": "2019-07-03", "close": 10.29, "volume": 1866.0}, {"date": "2019-07-05", "close": 10.25, "volume": 5128.0}, {"date": "2019-07-08", "close": 10.42, "volume": 9085.0}, {"date": "2019-07-09", "close": 10.46, "volume": 1861.0}, {"date": "2019-07-10", "close": 10.48, "volume": 6370.0}, {"date": "2019-07-11", "close": 10.48, "volume": 12330.0}, {"date": "2019-07-12", "close": 10.61, "volume": 14615.0}, {"date": "2019-07-15", "close": 11.06, "volume": 9369.0}, {"date": "2019-07-16", "close": 11.4, "volume": 13114.0}, {"date": "2019-07-17", "close": 11.17, "volume": 6269.0}, {"date": "2019-07-18", "close": 11.16, "volume": 8592.0}, {"date": "2019-07-19", "close": 11.13, "volume": 3245.0}, {"date": "2019-07-22", "close": 10.54, "volume": 8783.0}, {"date": "2019-07-23", "close": 10.47, "volume": 8392.0}, {"date": "2019-07-24", "close": 10.85, "volume": 5336.0}, {"date": "2019-07-25", "close": 10.62, "volume": 2938.0}, {"date": "2019-07-26", "close": 10.76, "volume": 4333.0}, {"date": "2019-07-29", "close": 10.94, "volume": 7968.0}, {"date": "2019-07-30", "close": 11.11, "volume": 9462.0}, {"date": "2019-07-31", "close": 11.33, "volume": 17583.0}, {"date": "2019-08-01", "close": 11.03, "volume": 9336.0}, {"date": "2019-08-02", "close": 10.05, "volume": 13070.0}, {"date": "2019-08-05", "close": 10.13, "volume": 25563.0}, {"date": "2019-08-06", "close": 10.52, "volume": 3868.0}, {"date": "2019-08-07", "close": 10.08, "volume": 9519.0}, {"date": "2019-08-08", "close": 10.35, "volume": 11061.0}, {"date": "2019-08-09", "close": 10.24, "volume": 4420.0}, {"date": "2019-08-12", "close": 10.04, "volume": 3489.0}, {"date": "2019-08-13", "close": 10.23, "volume": 5760.0}, {"date": "2019-08-14", "close": 9.99, "volume": 19929.0}, {"date": "2019-08-15", "close": 9.76, "volume": 5817.0}, {"date": "2019-08-16", "close": 10.19, "volume": 6991.0}, {"date": "2019-08-19", "close": 10.31, "volume": 8520.0}, {"date": "2019-08-20", "close": 10.26, "volume": 3240.0}, {"date": "2019-08-21", "close": 10.32, "volume": 11298.0}, {"date": "2019-08-22", "close": 10.5, "volume": 13934.0}, {"date": "2019-08-23", "close": 9.95, "volume": 4186.0}, {"date": "2019-08-26", "close": 10.4, "volume": 5299.0}, {"date": "2019-08-27", "close": 10.05, "volume": 10901.0}, {"date": "2019-08-28", "close": 10.4, "volume": 3302.0}, {"date": "2019-08-29", "close": 10.53, "volume": 3953.0}, {"date": "2019-08-30", "close": 10.52, "volume": 3927.0}, {"date": "2019-09-03", "close": 10.38, "volume": 4450.0}, {"date": "2019-09-04", "close": 10.2, "volume": 2638.0}, {"date": "2019-09-05", "close": 9.83, "volume": 15395.0}, {"date": "2019-09-06", "close": 9.91, "volume": 47581.0}, {"date": "2019-09-09", "close": 10.0, "volume": 19096.0}, {"date": "2019-09-10", "close": 10.39, "volume": 23445.0}, {"date": "2019-09-11", "close": 10.28, "volume": 52055.0}, {"date": "2019-09-12", "close": 10.29, "volume": 41517.0}, {"date": "2019-09-13", "close": 10.57, "volume": 8542.0}, {"date": "2019-09-16", "close": 10.57, "volume": 8746.0}, {"date": "2019-09-17", "close": 10.75, "volume": 10899.0}, {"date": "2019-09-18", "close": 10.91, "volume": 8457.0}, {"date": "2019-09-19", "close": 10.96, "volume": 6938.0}, {"date": "2019-09-20", "close": 10.85, "volume": 20465.0}, {"date": "2019-09-23", "close": 11.01, "volume": 3872.0}, {"date": "2019-09-24", "close": 10.99, "volume": 2619.0}, {"date": "2019-09-25", "close": 11.02, "volume": 2142.0}, {"date": "2019-09-26", "close": 10.88, "volume": 4186.0}, {"date": "2019-09-27", "close": 10.73, "volume": 10727.0}, {"date": "2019-09-30", "close": 10.88, "volume": 6222.0}, {"date": "2019-10-01", "close": 10.92, "volume": 4415.0}, {"date": "2019-10-02", "close": 10.31, "volume": 11604.0}, {"date": "2019-10-03", "close": 10.27, "volume": 2027.0}, {"date": "2019-10-04", "close": 10.25, "volume": 13315.0}, {"date": "2019-10-07", "close": 10.04, "volume": 2908.0}, {"date": "2019-10-08", "close": 10.01, "volume": 6564.0}, {"date": "2019-10-09", "close": 10.23, "volume": 8214.0}, {"date": "2019-10-10", "close": 10.04, "volume": 2189.0}, {"date": "2019-10-11", "close": 10.31, "volume": 5585.0}, {"date": "2019-10-14", "close": 10.08, "volume": 6744.0}, {"date": "2019-10-15", "close": 10.44, "volume": 9526.0}, {"date": "2019-10-16", "close": 10.32, "volume": 2614.0}, {"date": "2019-10-17", "close": 10.48, "volume": 6197.0}, {"date": "2019-10-18", "close": 10.43, "volume": 4407.0}, {"date": "2019-10-21", "close": 10.75, "volume": 5364.0}, {"date": "2019-10-22", "close": 10.92, "volume": 6074.0}, {"date": "2019-10-23", "close": 10.32, "volume": 53476.0}, {"date": "2019-10-24", "close": 10.32, "volume": 6084.0}, {"date": "2019-10-25", "close": 10.37, "volume": 14415.0}, {"date": "2019-10-28", "close": 10.32, "volume": 6923.0}, {"date": "2019-10-29", "close": 10.2, "volume": 7742.0}, {"date": "2019-10-30", "close": 10.42, "volume": 11476.0}, {"date": "2019-10-31", "close": 10.29, "volume": 12650.0}, {"date": "2019-11-01", "close": 10.48, "volume": 7335.0}, {"date": "2019-11-04", "close": 10.5, "volume": 3727.0}, {"date": "2019-11-05", "close": 10.52, "volume": 3924.0}, {"date": "2019-11-06", "close": 10.3, "volume": 1029.0}, {"date": "2019-11-07", "close": 10.37, "volume": 9118.0}, {"date": "2019-11-08", "close": 10.43, "volume": 21908.0}, {"date": "2019-11-11", "close": 10.2, "volume": 18088.0}, {"date": "2019-11-12", "close": 10.08, "volume": 32978.0}, {"date": "2019-11-13", "close": 10.37, "volume": 20154.0}, {"date": "2019-11-14", "close": 10.31, "volume": 7022.0}, {"date": "2019-11-15", "close": 10.42, "volume": 4714.0}, {"date": "2019-11-18", "close": 10.43, "volume": 5453.0}, {"date": "2019-11-19", "close": 10.74, "volume": 19766.0}, {"date": "2019-11-20", "close": 10.86, "volume": 23524.0}, {"date": "2019-11-21", "close": 10.51, "volume": 3483.0}, {"date": "2019-11-22", "close": 10.67, "volume": 7394.0}, {"date": "2019-11-25", "close": 11.08, "volume": 10319.0}, {"date": "2019-11-26", "close": 11.37, "volume": 11064.0}, {"date": "2019-11-27", "close": 11.32, "volume": 22194.0}, {"date": "2019-11-29", "close": 11.35, "volume": 3205.0}, {"date": "2019-12-02", "close": 11.04, "volume": 2263.0}, {"date": "2019-12-03", "close": 10.89, "volume": 3708.0}, {"date": "2019-12-04", "close": 10.91, "volume": 3850.0}, {"date": "2019-12-05", "close": 10.91, "volume": 4981.0}, {"date": "2019-12-06", "close": 10.8, "volume": 6273.0}, {"date": "2019-12-09", "close": 10.65, "volume": 6866.0}, {"date": "2019-12-10", "close": 11.26, "volume": 10780.0}, {"date": "2019-12-11", "close": 11.1, "volume": 7112.0}, {"date": "2019-12-12", "close": 10.91, "volume": 5102.0}, {"date": "2019-12-13", "close": 10.98, "volume": 7097.0}, {"date": "2019-12-16", "close": 10.9, "volume": 3906.0}, {"date": "2019-12-17", "close": 10.82, "volume": 7558.0}, {"date": "2019-12-18", "close": 10.75, "volume": 2086.0}, {"date": "2019-12-19", "close": 10.95, "volume": 4079.0}, {"date": "2019-12-20", "close": 11.26, "volume": 27118.0}, {"date": "2019-12-23", "close": 11.03, "volume": 11862.0}, {"date": "2019-12-24", "close": 11.14, "volume": 1354.0}, {"date": "2019-12-26", "close": 11.29, "volume": 3133.0}, {"date": "2019-12-27", "close": 11.39, "volume": 29466.0}, {"date": "2019-12-30", "close": 11.15, "volume": 6649.0}, {"date": "2019-12-31", "close": 11.25, "volume": 17128.0}, {"date": "2020-01-02", "close": 10.92, "volume": 6392.0}, {"date": "2020-01-03", "close": 10.69, "volume": 18779.0}, {"date": "2020-01-06", "close": 10.74, "volume": 5654.0}, {"date": "2020-01-07", "close": 10.92, "volume": 17560.0}, {"date": "2020-01-08", "close": 10.98, "volume": 3636.0}, {"date": "2020-01-09", "close": 10.98, "volume": 2802.0}, {"date": "2020-01-10", "close": 10.84, "volume": 6166.0}, {"date": "2020-01-13", "close": 10.96, "volume": 7389.0}, {"date": "2020-01-14", "close": 11.0, "volume": 3484.0}, {"date": "2020-01-15", "close": 11.0, "volume": 4911.0}, {"date": "2020-01-16", "close": 11.04, "volume": 4288.0}, {"date": "2020-01-17", "close": 10.87, "volume": 8964.0}, {"date": "2020-01-21", "close": 10.97, "volume": 5401.0}, {"date": "2020-01-22", "close": 10.79, "volume": 8108.0}, {"date": "2020-01-23", "close": 10.81, "volume": 4167.0}, {"date": "2020-01-24", "close": 10.7, "volume": 5295.0}, {"date": "2020-01-27", "close": 10.79, "volume": 9553.0}, {"date": "2020-01-28", "close": 11.03, "volume": 10575.0}, {"date": "2020-01-29", "close": 10.91, "volume": 4347.0}, {"date": "2020-01-30", "close": 10.86, "volume": 7449.0}, {"date": "2020-01-31", "close": 10.45, "volume": 18660.0}, {"date": "2020-02-03", "close": 10.26, "volume": 10120.0}, {"date": "2020-02-04", "close": 10.34, "volume": 12296.0}, {"date": "2020-02-05", "close": 10.43, "volume": 13723.0}, {"date": "2020-02-06", "close": 10.42, "volume": 4838.0}, {"date": "2020-02-07", "close": 10.57, "volume": 39559.0}, {"date": "2020-02-10", "close": 12.35, "volume": 110640.0}, {"date": "2020-02-11", "close": 12.45, "volume": 21911.0}, {"date": "2020-02-12", "close": 12.77, "volume": 28096.0}, {"date": "2020-02-13", "close": 12.9, "volume": 9463.0}, {"date": "2020-02-14", "close": 12.54, "volume": 15591.0}, {"date": "2020-02-18", "close": 12.95, "volume": 19052.0}, {"date": "2020-02-19", "close": 12.95, "volume": 24124.0}, {"date": "2020-02-20", "close": 13.58, "volume": 16968.0}, {"date": "2020-02-21", "close": 13.17, "volume": 12931.0}, {"date": "2020-02-24", "close": 12.5, "volume": 16049.0}, {"date": "2020-02-25", "close": 12.08, "volume": 14920.0}, {"date": "2020-02-26", "close": 12.01, "volume": 15334.0}, {"date": "2020-02-27", "close": 11.85, "volume": 16863.0}, {"date": "2020-02-28", "close": 11.01, "volume": 34798.0}, {"date": "2020-03-02", "close": 11.04, "volume": 20710.0}, {"date": "2020-03-03", "close": 11.04, "volume": 15772.0}, {"date": "2020-03-04", "close": 13.5, "volume": 40391.0}, {"date": "2020-03-05", "close": 12.63, "volume": 20719.0}, {"date": "2020-03-06", "close": 11.27, "volume": 29481.0}, {"date": "2020-03-09", "close": 10.26, "volume": 38752.0}, {"date": "2020-03-10", "close": 11.28, "volume": 23383.0}, {"date": "2020-03-11", "close": 10.48, "volume": 22742.0}, {"date": "2020-03-12", "close": 10.04, "volume": 52568.0}, {"date": "2020-03-13", "close": 10.61, "volume": 34383.0}, {"date": "2020-03-16", "close": 9.51, "volume": 33173.0}, {"date": "2020-03-17", "close": 9.81, "volume": 95067.0}, {"date": "2020-03-18", "close": 9.01, "volume": 39850.0}, {"date": "2020-03-19", "close": 9.16, "volume": 39871.0}, {"date": "2020-03-20", "close": 9.25, "volume": 71217.0}, {"date": "2020-03-23", "close": 8.92, "volume": 40264.0}, {"date": "2020-03-24", "close": 10.28, "volume": 55738.0}, {"date": "2020-03-25", "close": 10.65, "volume": 28606.0}, {"date": "2020-03-26", "close": 12.19, "volume": 33050.0}, {"date": "2020-03-27", "close": 11.25, "volume": 11629.0}, {"date": "2020-03-30", "close": 11.99, "volume": 23430.0}, {"date": "2020-03-31", "close": 10.93, "volume": 16753.0}, {"date": "2020-04-01", "close": 10.0, "volume": 13461.0}, {"date": "2020-04-02", "close": 9.75, "volume": 31813.0}, {"date": "2020-04-03", "close": 10.44, "volume": 22481.0}, {"date": "2020-04-06", "close": 10.63, "volume": 26208.0}, {"date": "2020-04-07", "close": 10.13, "volume": 26842.0}, {"date": "2020-04-08", "close": 10.33, "volume": 33771.0}, {"date": "2020-04-09", "close": 10.33, "volume": 18698.0}, {"date": "2020-04-13", "close": 10.25, "volume": 12682.0}, {"date": "2020-04-14", "close": 10.53, "volume": 127631.0}, {"date": "2020-04-15", "close": 10.17, "volume": 43547.0}, {"date": "2020-04-16", "close": 10.22, "volume": 47246.0}, {"date": "2020-04-17", "close": 10.39, "volume": 37382.0}, {"date": "2020-04-20", "close": 10.09, "volume": 33669.0}, {"date": "2020-04-21", "close": 10.1, "volume": 42527.0}, {"date": "2020-04-22", "close": 10.26, "volume": 21939.0}, {"date": "2020-04-23", "close": 10.18, "volume": 41853.0}, {"date": "2020-04-24", "close": 10.48, "volume": 17812.0}, {"date": "2020-04-27", "close": 10.57, "volume": 24508.0}, {"date": "2020-04-28", "close": 10.63, "volume": 19270.0}, {"date": "2020-04-29", "close": 10.98, "volume": 39777.0}, {"date": "2020-04-30", "close": 10.45, "volume": 20456.0}, {"date": "2020-05-01", "close": 10.49, "volume": 23709.0}, {"date": "2020-05-04", "close": 10.21, "volume": 22302.0}, {"date": "2020-05-05", "close": 10.13, "volume": 22012.0}, {"date": "2020-05-06", "close": 10.07, "volume": 22876.0}, {"date": "2020-05-07", "close": 10.38, "volume": 24868.0}, {"date": "2020-05-08", "close": 10.37, "volume": 11025.0}, {"date": "2020-05-11", "close": 10.01, "volume": 31532.0}, {"date": "2020-05-12", "close": 9.82, "volume": 66771.0}, {"date": "2020-05-13", "close": 10.06, "volume": 18832.0}, {"date": "2020-05-14", "close": 10.35, "volume": 126540.0}, {"date": "2020-05-15", "close": 10.28, "volume": 57277.0}, {"date": "2020-05-18", "close": 10.63, "volume": 32660.0}, {"date": "2020-05-19", "close": 10.41, "volume": 15437.0}, {"date": "2020-05-20", "close": 10.45, "volume": 12006.0}, {"date": "2020-05-21", "close": 10.55, "volume": 26582.0}, {"date": "2020-05-22", "close": 10.5, "volume": 41374.0}, {"date": "2020-05-26", "close": 10.5, "volume": 32751.0}, {"date": "2020-05-27", "close": 10.68, "volume": 41020.0}, {"date": "2020-05-28", "close": 10.61, "volume": 36959.0}, {"date": "2020-05-29", "close": 10.51, "volume": 23257.0}, {"date": "2020-06-01", "close": 10.55, "volume": 24561.0}, {"date": "2020-06-02", "close": 10.68, "volume": 20373.0}, {"date": "2020-06-03", "close": 10.66, "volume": 22137.0}, {"date": "2020-06-04", "close": 10.6, "volume": 14743.0}, {"date": "2020-06-05", "close": 10.65, "volume": 19331.0}, {"date": "2020-06-08", "close": 10.73, "volume": 23904.0}, {"date": "2020-06-09", "close": 10.93, "volume": 20838.0}, {"date": "2020-06-10", "close": 10.84, "volume": 22612.0}, {"date": "2020-06-11", "close": 10.18, "volume": 36413.0}, {"date": "2020-06-12", "close": 10.84, "volume": 41278.0}, {"date": "2020-06-15", "close": 11.33, "volume": 40484.0}, {"date": "2020-06-16", "close": 10.96, "volume": 165361.0}, {"date": "2020-06-17", "close": 10.93, "volume": 24717.0}, {"date": "2020-06-18", "close": 10.89, "volume": 32600.0}, {"date": "2020-06-19", "close": 10.81, "volume": 55308.0}, {"date": "2020-06-22", "close": 10.83, "volume": 48855.0}, {"date": "2020-06-23", "close": 10.59, "volume": 20234.0}, {"date": "2020-06-24", "close": 10.47, "volume": 26087.0}, {"date": "2020-06-25", "close": 10.5, "volume": 17295.0}, {"date": "2020-06-26", "close": 10.49, "volume": 58216.0}, {"date": "2020-06-29", "close": 10.84, "volume": 27542.0}, {"date": "2020-06-30", "close": 11.1, "volume": 17679.0}, {"date": "2020-07-01", "close": 11.25, "volume": 21030.0}, {"date": "2020-07-02", "close": 11.22, "volume": 19976.0}, {"date": "2020-07-06", "close": 11.11, "volume": 11634.0}, {"date": "2020-07-07", "close": 10.41, "volume": 16585.0}, {"date": "2020-07-08", "close": 10.47, "volume": 20814.0}, {"date": "2020-07-09", "close": 10.31, "volume": 19025.0}, {"date": "2020-07-10", "close": 10.32, "volume": 12227.0}, {"date": "2020-07-13", "close": 10.23, "volume": 12603.0}, {"date": "2020-07-14", "close": 9.77, "volume": 47964.0}, {"date": "2020-07-15", "close": 10.12, "volume": 74881.0}, {"date": "2020-07-16", "close": 10.12, "volume": 9556.0}, {"date": "2020-07-17", "close": 10.28, "volume": 11520.0}, {"date": "2020-07-20", "close": 10.33, "volume": 17466.0}, {"date": "2020-07-21", "close": 10.35, "volume": 20219.0}, {"date": "2020-07-22", "close": 10.25, "volume": 18520.0}, {"date": "2020-07-23", "close": 10.4, "volume": 8810.0}, {"date": "2020-07-24", "close": 10.31, "volume": 11465.0}, {"date": "2020-07-27", "close": 10.27, "volume": 4668.0}, {"date": "2020-07-28", "close": 10.15, "volume": 7334.0}, {"date": "2020-07-29", "close": 10.24, "volume": 9902.0}, {"date": "2020-07-30", "close": 10.14, "volume": 9602.0}, {"date": "2020-07-31", "close": 10.41, "volume": 35625.0}, {"date": "2020-08-03", "close": 10.47, "volume": 12751.0}, {"date": "2020-08-04", "close": 10.37, "volume": 25036.0}, {"date": "2020-08-05", "close": 10.53, "volume": 8925.0}, {"date": "2020-08-06", "close": 10.35, "volume": 8999.0}, {"date": "2020-08-07", "close": 10.58, "volume": 11535.0}, {"date": "2020-08-10", "close": 10.4, "volume": 7484.0}, {"date": "2020-08-11", "close": 10.5, "volume": 15372.0}, {"date": "2020-08-12", "close": 10.76, "volume": 12644.0}, {"date": "2020-08-13", "close": 10.76, "volume": 6966.0}, {"date": "2020-08-14", "close": 10.84, "volume": 8593.0}, {"date": "2020-08-17", "close": 10.97, "volume": 5374.0}, {"date": "2020-08-18", "close": 11.36, "volume": 12574.0}, {"date": "2020-08-19", "close": 11.49, "volume": 34986.0}, {"date": "2020-08-20", "close": 11.29, "volume": 6803.0}, {"date": "2020-08-21", "close": 11.14, "volume": 12057.0}, {"date": "2020-08-24", "close": 11.13, "volume": 13222.0}, {"date": "2020-08-25", "close": 11.15, "volume": 12954.0}, {"date": "2020-08-26", "close": 11.25, "volume": 21406.0}, {"date": "2020-08-27", "close": 11.36, "volume": 9001.0}, {"date": "2020-08-28", "close": 11.6, "volume": 13073.0}, {"date": "2020-08-31", "close": 11.66, "volume": 16493.0}, {"date": "2020-09-01", "close": 11.85, "volume": 10235.0}, {"date": "2020-09-02", "close": 12.16, "volume": 145853.0}, {"date": "2020-09-03", "close": 11.88, "volume": 24239.0}, {"date": "2020-09-04", "close": 11.23, "volume": 17522.0}, {"date": "2020-09-08", "close": 11.15, "volume": 19059.0}, {"date": "2020-09-09", "close": 11.17, "volume": 18373.0}, {"date": "2020-09-10", "close": 10.94, "volume": 12115.0}, {"date": "2020-09-11", "close": 10.99, "volume": 14406.0}, {"date": "2020-09-14", "close": 11.28, "volume": 16343.0}, {"date": "2020-09-15", "close": 11.22, "volume": 8172.0}, {"date": "2020-09-16", "close": 11.5, "volume": 14706.0}, {"date": "2020-09-17", "close": 11.83, "volume": 24569.0}, {"date": "2020-09-18", "close": 11.51, "volume": 31949.0}, {"date": "2020-09-21", "close": 11.03, "volume": 27214.0}, {"date": "2020-09-22", "close": 10.79, "volume": 33867.0}, {"date": "2020-09-23", "close": 10.35, "volume": 19490.0}, {"date": "2020-09-24", "close": 10.6, "volume": 41880.0}, {"date": "2020-09-25", "close": 10.64, "volume": 20128.0}, {"date": "2020-09-28", "close": 11.08, "volume": 11869.0}, {"date": "2020-09-29", "close": 11.1, "volume": 9185.0}, {"date": "2020-09-30", "close": 10.82, "volume": 8277.0}, {"date": "2020-10-01", "close": 11.0, "volume": 23432.0}, {"date": "2020-10-02", "close": 10.72, "volume": 7446.0}, {"date": "2020-10-05", "close": 10.98, "volume": 17960.0}, {"date": "2020-10-06", "close": 11.37, "volume": 26490.0}, {"date": "2020-10-07", "close": 11.62, "volume": 15102.0}, {"date": "2020-10-08", "close": 11.42, "volume": 11238.0}, {"date": "2020-10-09", "close": 11.49, "volume": 6798.0}, {"date": "2020-10-12", "close": 11.71, "volume": 8178.0}, {"date": "2020-10-13", "close": 11.65, "volume": 8884.0}, {"date": "2020-10-14", "close": 11.5, "volume": 8959.0}, {"date": "2020-10-15", "close": 11.6, "volume": 11045.0}, {"date": "2020-10-16", "close": 11.68, "volume": 9796.0}, {"date": "2020-10-19", "close": 11.31, "volume": 6528.0}, {"date": "2020-10-20", "close": 11.59, "volume": 51955.0}, {"date": "2020-10-21", "close": 11.68, "volume": 38857.0}, {"date": "2020-10-22", "close": 11.56, "volume": 35494.0}, {"date": "2020-10-23", "close": 11.34, "volume": 11420.0}, {"date": "2020-10-26", "close": 11.2, "volume": 8362.0}, {"date": "2020-10-27", "close": 10.7, "volume": 5014.0}, {"date": "2020-10-28", "close": 10.48, "volume": 24778.0}, {"date": "2020-10-29", "close": 10.66, "volume": 10494.0}, {"date": "2020-10-30", "close": 10.09, "volume": 14332.0}, {"date": "2020-11-02", "close": 10.24, "volume": 21438.0}, {"date": "2020-11-03", "close": 10.82, "volume": 10292.0}, {"date": "2020-11-04", "close": 10.79, "volume": 5010.0}, {"date": "2020-11-05", "close": 10.61, "volume": 8312.0}, {"date": "2020-11-06", "close": 10.18, "volume": 10464.0}, {"date": "2020-11-09", "close": 10.62, "volume": 26017.0}, {"date": "2020-11-10", "close": 11.12, "volume": 26367.0}, {"date": "2020-11-11", "close": 11.17, "volume": 8704.0}, {"date": "2020-11-12", "close": 10.8, "volume": 11857.0}, {"date": "2020-11-13", "close": 11.08, "volume": 5087.0}, {"date": "2020-11-16", "close": 11.4, "volume": 19475.0}, {"date": "2020-11-17", "close": 11.2, "volume": 7067.0}, {"date": "2020-11-18", "close": 11.17, "volume": 8766.0}, {"date": "2020-11-19", "close": 11.21, "volume": 19451.0}, {"date": "2020-11-20", "close": 11.25, "volume": 11339.0}, {"date": "2020-11-23", "close": 11.72, "volume": 12870.0}, {"date": "2020-11-24", "close": 12.16, "volume": 25843.0}, {"date": "2020-11-25", "close": 12.24, "volume": 15152.0}, {"date": "2020-11-27", "close": 12.29, "volume": 19236.0}, {"date": "2020-11-30", "close": 12.18, "volume": 7852.0}, {"date": "2020-12-01", "close": 12.38, "volume": 11623.0}, {"date": "2020-12-02", "close": 11.77, "volume": 15121.0}, {"date": "2020-12-03", "close": 12.05, "volume": 16629.0}, {"date": "2020-12-04", "close": 11.99, "volume": 8449.0}, {"date": "2020-12-07", "close": 11.96, "volume": 12938.0}, {"date": "2020-12-08", "close": 12.15, "volume": 19087.0}, {"date": "2020-12-09", "close": 11.85, "volume": 9451.0}, {"date": "2020-12-10", "close": 12.08, "volume": 12452.0}, {"date": "2020-12-11", "close": 11.95, "volume": 3413.0}, {"date": "2020-12-14", "close": 11.93, "volume": 12012.0}, {"date": "2020-12-15", "close": 11.92, "volume": 23477.0}, {"date": "2020-12-16", "close": 11.97, "volume": 17586.0}, {"date": "2020-12-17", "close": 11.63, "volume": 42338.0}, {"date": "2020-12-18", "close": 11.25, "volume": 29592.0}, {"date": "2020-12-21", "close": 11.04, "volume": 21026.0}, {"date": "2020-12-22", "close": 11.26, "volume": 6208.0}, {"date": "2020-12-23", "close": 11.18, "volume": 6701.0}, {"date": "2020-12-24", "close": 11.23, "volume": 9509.0}, {"date": "2020-12-28", "close": 11.53, "volume": 14562.0}, {"date": "2020-12-29", "close": 11.22, "volume": 24955.0}, {"date": "2020-12-30", "close": 11.41, "volume": 20639.0}, {"date": "2020-12-31", "close": 11.53, "volume": 13324.0}, {"date": "2021-01-04", "close": 11.2, "volume": 22456.0}, {"date": "2021-01-05", "close": 11.52, "volume": 18839.0}, {"date": "2021-01-06", "close": 11.68, "volume": 24010.0}, {"date": "2021-01-07", "close": 11.71, "volume": 10465.0}, {"date": "2021-01-08", "close": 11.67, "volume": 6747.0}, {"date": "2021-01-11", "close": 11.69, "volume": 9971.0}, {"date": "2021-01-12", "close": 11.99, "volume": 4883.0}, {"date": "2021-01-13", "close": 11.52, "volume": 7104.0}, {"date": "2021-01-14", "close": 11.66, "volume": 7311.0}, {"date": "2021-01-15", "close": 11.38, "volume": 7063.0}, {"date": "2021-01-19", "close": 11.63, "volume": 24589.0}, {"date": "2021-01-20", "close": 11.78, "volume": 5880.0}, {"date": "2021-01-21", "close": 11.72, "volume": 10567.0}, {"date": "2021-01-22", "close": 12.17, "volume": 37714.0}, {"date": "2021-01-25", "close": 11.85, "volume": 5454.0}, {"date": "2021-01-26", "close": 11.5, "volume": 16075.0}, {"date": "2021-01-27", "close": 11.15, "volume": 27309.0}, {"date": "2021-01-28", "close": 11.26, "volume": 14206.0}, {"date": "2021-01-29", "close": 11.56, "volume": 17599.0}, {"date": "2021-02-01", "close": 11.47, "volume": 10944.0}, {"date": "2021-02-02", "close": 11.74, "volume": 6753.0}, {"date": "2021-02-03", "close": 11.59, "volume": 11761.0}, {"date": "2021-02-04", "close": 11.99, "volume": 10978.0}, {"date": "2021-02-05", "close": 12.05, "volume": 15281.0}, {"date": "2021-02-08", "close": 12.79, "volume": 37071.0}, {"date": "2021-02-09", "close": 12.69, "volume": 12337.0}, {"date": "2021-02-10", "close": 12.25, "volume": 6610.0}, {"date": "2021-02-11", "close": 11.94, "volume": 12378.0}, {"date": "2021-02-12", "close": 12.15, "volume": 76155.0}, {"date": "2021-02-16", "close": 11.87, "volume": 13938.0}, {"date": "2021-02-17", "close": 11.95, "volume": 9234.0}, {"date": "2021-02-18", "close": 11.53, "volume": 20314.0}, {"date": "2021-02-19", "close": 11.88, "volume": 45447.0}, {"date": "2021-02-22", "close": 11.67, "volume": 19421.0}, {"date": "2021-02-23", "close": 11.64, "volume": 8204.0}, {"date": "2021-02-24", "close": 11.87, "volume": 21159.0}, {"date": "2021-02-25", "close": 11.66, "volume": 33191.0}, {"date": "2021-02-26", "close": 11.82, "volume": 33599.0}, {"date": "2021-03-01", "close": 11.81, "volume": 26745.0}, {"date": "2021-03-02", "close": 11.73, "volume": 10136.0}, {"date": "2021-03-03", "close": 12.17, "volume": 34220.0}, {"date": "2021-03-04", "close": 11.49, "volume": 40545.0}, {"date": "2021-03-05", "close": 11.58, "volume": 26586.0}, {"date": "2021-03-08", "close": 11.78, "volume": 39050.0}, {"date": "2021-03-09", "close": 11.97, "volume": 24197.0}, {"date": "2021-03-10", "close": 12.06, "volume": 43033.0}, {"date": "2021-03-11", "close": 12.26, "volume": 27850.0}, {"date": "2021-03-12", "close": 12.28, "volume": 28151.0}, {"date": "2021-03-15", "close": 12.29, "volume": 25436.0}, {"date": "2021-03-16", "close": 12.24, "volume": 35646.0}, {"date": "2021-03-17", "close": 12.14, "volume": 30741.0}, {"date": "2021-03-18", "close": 11.92, "volume": 79955.0}, {"date": "2021-03-19", "close": 11.77, "volume": 57088.0}, {"date": "2021-03-22", "close": 11.73, "volume": 24315.0}, {"date": "2021-03-23", "close": 11.34, "volume": 24007.0}, {"date": "2021-03-24", "close": 11.16, "volume": 20289.0}, {"date": "2021-03-25", "close": 11.49, "volume": 25518.0}, {"date": "2021-03-26", "close": 11.55, "volume": 20014.0}, {"date": "2021-03-29", "close": 11.21, "volume": 29572.0}, {"date": "2021-03-30", "close": 11.53, "volume": 22608.0}, {"date": "2021-03-31", "close": 11.55, "volume": 14310.0}, {"date": "2021-04-01", "close": 11.9, "volume": 12638.0}, {"date": "2021-04-05", "close": 11.67, "volume": 24392.0}, {"date": "2021-04-06", "close": 11.72, "volume": 3382.0}, {"date": "2021-04-07", "close": 11.45, "volume": 16538.0}, {"date": "2021-04-08", "close": 11.46, "volume": 7904.0}, {"date": "2021-04-09", "close": 11.49, "volume": 13821.0}, {"date": "2021-04-12", "close": 11.26, "volume": 20235.0}, {"date": "2021-04-13", "close": 11.26, "volume": 10797.0}, {"date": "2021-04-14", "close": 11.5, "volume": 10953.0}, {"date": "2021-04-15", "close": 11.56, "volume": 16216.0}, {"date": "2021-04-16", "close": 11.57, "volume": 11067.0}, {"date": "2021-04-19", "close": 11.61, "volume": 19545.0}, {"date": "2021-04-20", "close": 11.32, "volume": 10523.0}, {"date": "2021-04-21", "close": 11.42, "volume": 10201.0}, {"date": "2021-04-22", "close": 11.32, "volume": 16204.0}, {"date": "2021-04-23", "close": 11.26, "volume": 12516.0}, {"date": "2021-04-26", "close": 11.33, "volume": 14096.0}, {"date": "2021-04-27", "close": 11.33, "volume": 21079.0}, {"date": "2021-04-28", "close": 11.37, "volume": 22959.0}, {"date": "2021-04-29", "close": 11.43, "volume": 16857.0}, {"date": "2021-04-30", "close": 11.28, "volume": 25353.0}, {"date": "2021-05-03", "close": 11.24, "volume": 27068.0}, {"date": "2021-05-04", "close": 11.24, "volume": 36635.0}, {"date": "2021-05-05", "close": 11.12, "volume": 24862.0}, {"date": "2021-05-06", "close": 11.06, "volume": 26976.0}, {"date": "2021-05-07", "close": 11.15, "volume": 19269.0}, {"date": "2021-05-10", "close": 10.95, "volume": 40842.0}, {"date": "2021-05-11", "close": 10.74, "volume": 34837.0}, {"date": "2021-05-12", "close": 10.41, "volume": 45617.0}, {"date": "2021-05-13", "close": 10.47, "volume": 39439.0}, {"date": "2021-05-14", "close": 10.8, "volume": 14366.0}, {"date": "2021-05-17", "close": 10.8, "volume": 26062.0}, {"date": "2021-05-18", "close": 10.64, "volume": 11392.0}, {"date": "2021-05-19", "close": 10.47, "volume": 36579.0}, {"date": "2021-05-20", "close": 10.58, "volume": 25421.0}, {"date": "2021-05-21", "close": 10.42, "volume": 32093.0}, {"date": "2021-05-24", "close": 10.68, "volume": 45324.0}, {"date": "2021-05-25", "close": 10.48, "volume": 18342.0}, {"date": "2021-05-26", "close": 10.58, "volume": 14766.0}, {"date": "2021-05-27", "close": 10.5, "volume": 200244.0}, {"date": "2021-05-28", "close": 10.66, "volume": 32576.0}, {"date": "2021-06-01", "close": 10.76, "volume": 15631.0}, {"date": "2021-06-02", "close": 10.72, "volume": 21992.0}, {"date": "2021-06-03", "close": 10.74, "volume": 27166.0}, {"date": "2021-06-04", "close": 10.79, "volume": 29596.0}, {"date": "2021-06-07", "close": 10.73, "volume": 20538.0}, {"date": "2021-06-08", "close": 10.7, "volume": 21298.0}, {"date": "2021-06-09", "close": 11.04, "volume": 61464.0}, {"date": "2021-06-10", "close": 10.93, "volume": 32472.0}, {"date": "2021-06-11", "close": 10.98, "volume": 40792.0}, {"date": "2021-06-14", "close": 10.49, "volume": 35885.0}, {"date": "2021-06-15", "close": 10.53, "volume": 26344.0}, {"date": "2021-06-16", "close": 10.4, "volume": 30975.0}, {"date": "2021-06-17", "close": 10.32, "volume": 58160.0}, {"date": "2021-06-18", "close": 10.3, "volume": 32204.0}, {"date": "2021-06-21", "close": 10.66, "volume": 61076.0}, {"date": "2021-06-22", "close": 10.59, "volume": 36968.0}, {"date": "2021-06-23", "close": 10.52, "volume": 35306.0}, {"date": "2021-06-24", "close": 10.59, "volume": 83659.0}, {"date": "2021-06-25", "close": 10.63, "volume": 832017.0}, {"date": "2021-06-28", "close": 10.75, "volume": 50619.0}, {"date": "2021-06-29", "close": 10.69, "volume": 25686.0}, {"date": "2021-06-30", "close": 10.73, "volume": 25872.0}, {"date": "2021-07-01", "close": 10.63, "volume": 23573.0}, {"date": "2021-07-02", "close": 10.56, "volume": 13696.0}, {"date": "2021-07-06", "close": 10.57, "volume": 33180.0}, {"date": "2021-07-07", "close": 10.5, "volume": 14468.0}, {"date": "2021-07-08", "close": 10.41, "volume": 17247.0}, {"date": "2021-07-09", "close": 10.54, "volume": 9666.0}, {"date": "2021-07-12", "close": 10.52, "volume": 5003.0}, {"date": "2021-07-13", "close": 10.39, "volume": 13621.0}, {"date": "2021-07-14", "close": 10.49, "volume": 6101.0}, {"date": "2021-07-15", "close": 10.34, "volume": 27089.0}, {"date": "2021-07-16", "close": 10.35, "volume": 15884.0}, {"date": "2021-07-19", "close": 10.23, "volume": 17352.0}, {"date": "2021-07-20", "close": 10.29, "volume": 29046.0}, {"date": "2021-07-21", "close": 10.9, "volume": 36678.0}, {"date": "2021-07-22", "close": 10.47, "volume": 31002.0}, {"date": "2021-07-23", "close": 10.66, "volume": 6407.0}, {"date": "2021-07-26", "close": 10.78, "volume": 6220.0}, {"date": "2021-07-27", "close": 10.75, "volume": 5555.0}, {"date": "2021-07-28", "close": 10.69, "volume": 5707.0}, {"date": "2021-07-29", "close": 10.55, "volume": 14119.0}, {"date": "2021-07-30", "close": 10.5, "volume": 4123.0}, {"date": "2021-08-02", "close": 10.5, "volume": 12514.0}, {"date": "2021-08-03", "close": 10.54, "volume": 27072.0}, {"date": "2021-08-04", "close": 10.41, "volume": 8385.0}, {"date": "2021-08-05", "close": 10.41, "volume": 12085.0}, {"date": "2021-08-06", "close": 10.43, "volume": 6030.0}, {"date": "2021-08-09", "close": 11.33, "volume": 68009.0}, {"date": "2021-08-10", "close": 11.29, "volume": 27409.0}, {"date": "2021-08-11", "close": 11.31, "volume": 14697.0}, {"date": "2021-08-12", "close": 11.06, "volume": 18425.0}, {"date": "2021-08-13", "close": 11.09, "volume": 26164.0}, {"date": "2021-08-16", "close": 10.98, "volume": 20250.0}, {"date": "2021-08-17", "close": 10.98, "volume": 8495.0}, {"date": "2021-08-18", "close": 10.84, "volume": 4542.0}, {"date": "2021-08-19", "close": 10.85, "volume": 3716.0}, {"date": "2021-08-20", "close": 11.03, "volume": 5284.0}, {"date": "2021-08-23", "close": 11.03, "volume": 8943.0}, {"date": "2021-08-24", "close": 11.01, "volume": 10595.0}, {"date": "2021-08-25", "close": 11.06, "volume": 5246.0}, {"date": "2021-08-26", "close": 11.17, "volume": 7411.0}, {"date": "2021-08-27", "close": 11.01, "volume": 8057.0}, {"date": "2021-08-30", "close": 11.02, "volume": 6898.0}, {"date": "2021-08-31", "close": 10.98, "volume": 2514.0}, {"date": "2021-09-01", "close": 10.91, "volume": 8772.0}, {"date": "2021-09-02", "close": 10.94, "volume": 2115.0}, {"date": "2021-09-03", "close": 10.888, "volume": 5676.0}, {"date": "2021-09-07", "close": 10.85, "volume": 3227.0}, {"date": "2021-09-08", "close": 10.9, "volume": 2769.0}, {"date": "2021-09-09", "close": 10.85, "volume": 3541.0}, {"date": "2021-09-10", "close": 10.71, "volume": 9091.0}, {"date": "2021-09-13", "close": 10.76, "volume": 3563.0}, {"date": "2021-09-14", "close": 10.65, "volume": 9866.0}, {"date": "2021-09-15", "close": 10.53, "volume": 7689.0}, {"date": "2021-09-16", "close": 10.6, "volume": 1677.0}, {"date": "2021-09-17", "close": 10.41, "volume": 10602.0}, {"date": "2021-09-20", "close": 10.49, "volume": 10604.0}, {"date": "2021-09-21", "close": 10.37, "volume": 4463.0}, {"date": "2021-09-22", "close": 10.29, "volume": 22835.0}, {"date": "2021-09-23", "close": 10.39, "volume": 3784.0}, {"date": "2021-09-24", "close": 10.33, "volume": 7002.0}, {"date": "2021-09-27", "close": 10.45, "volume": 5373.0}, {"date": "2021-09-28", "close": 10.38, "volume": 2238.0}, {"date": "2021-09-29", "close": 10.45, "volume": 2012.0}, {"date": "2021-09-30", "close": 10.36, "volume": 2999.0}, {"date": "2021-10-01", "close": 10.33, "volume": 1552.0}, {"date": "2021-10-04", "close": 10.4, "volume": 3689.0}, {"date": "2021-10-05", "close": 10.35, "volume": 4479.0}, {"date": "2021-10-06", "close": 10.32, "volume": 3398.0}, {"date": "2021-10-07", "close": 10.3, "volume": 2049.0}, {"date": "2021-10-08", "close": 10.3, "volume": 4689.0}, {"date": "2021-10-11", "close": 10.33, "volume": 4566.0}, {"date": "2021-10-12", "close": 10.29, "volume": 9242.0}, {"date": "2021-10-13", "close": 10.35, "volume": 5533.0}, {"date": "2021-10-14", "close": 10.36, "volume": 2061.0}, {"date": "2021-10-15", "close": 10.35, "volume": 1747.0}, {"date": "2021-10-18", "close": 10.38, "volume": 4255.0}, {"date": "2021-10-19", "close": 10.47, "volume": 32180.0}, {"date": "2021-10-20", "close": 10.38, "volume": 3802.0}, {"date": "2021-10-21", "close": 10.36, "volume": 7783.0}, {"date": "2021-10-22", "close": 10.385, "volume": 1096.0}, {"date": "2021-10-25", "close": 10.35, "volume": 4690.0}, {"date": "2021-10-26", "close": 10.45, "volume": 9675.0}, {"date": "2021-10-27", "close": 10.42, "volume": 945.0}, {"date": "2021-10-28", "close": 10.6, "volume": 12446.0}, {"date": "2021-10-29", "close": 10.53, "volume": 4929.0}, {"date": "2021-11-01", "close": 10.4, "volume": 4257.0}, {"date": "2021-11-02", "close": 10.39, "volume": 10609.0}, {"date": "2021-11-03", "close": 10.41, "volume": 5664.0}, {"date": "2021-11-04", "close": 10.3844, "volume": 2414.0}, {"date": "2021-11-05", "close": 10.49, "volume": 6739.0}, {"date": "2021-11-08", "close": 10.6, "volume": 3594.0}, {"date": "2021-11-09", "close": 10.6269, "volume": 7214.0}, {"date": "2021-11-10", "close": 10.46, "volume": 5137.0}, {"date": "2021-11-11", "close": 10.58, "volume": 860.0}, {"date": "2021-11-12", "close": 10.54, "volume": 3211.0}, {"date": "2021-11-15", "close": 10.36, "volume": 1729.0}, {"date": "2021-11-16", "close": 10.36, "volume": 14746.0}, {"date": "2021-11-17", "close": 10.35, "volume": 3490.0}, {"date": "2021-11-18", "close": 10.38, "volume": 8068.0}, {"date": "2021-11-19", "close": 10.31, "volume": 488.0}, {"date": "2021-11-22", "close": 10.25, "volume": 3658.0}, {"date": "2021-11-23", "close": 10.25, "volume": 9443.0}, {"date": "2021-11-24", "close": 10.2, "volume": 5843.0}, {"date": "2021-11-26", "close": 10.2413, "volume": 3062.0}, {"date": "2021-11-29", "close": 10.04, "volume": 4645.0}, {"date": "2021-11-30", "close": 9.9216, "volume": 8294.0}, {"date": "2021-12-01", "close": 10.07, "volume": 7467.0}, {"date": "2021-12-02", "close": 10.01, "volume": 16496.0}, {"date": "2021-12-03", "close": 9.94, "volume": 10368.0}, {"date": "2021-12-06", "close": 10.02, "volume": 11198.0}, {"date": "2021-12-07", "close": 10.14, "volume": 13068.0}, {"date": "2021-12-08", "close": 10.0699, "volume": 17816.0}, {"date": "2021-12-09", "close": 9.94, "volume": 2054.0}, {"date": "2021-12-10", "close": 10.23, "volume": 14833.0}, {"date": "2021-12-13", "close": 10.05, "volume": 9956.0}, {"date": "2021-12-14", "close": 10.06, "volume": 7081.0}, {"date": "2021-12-15", "close": 9.75, "volume": 37994.0}, {"date": "2021-12-16", "close": 9.83, "volume": 27369.0}, {"date": "2021-12-17", "close": 9.63, "volume": 38396.0}, {"date": "2021-12-20", "close": 9.51, "volume": 35898.0}, {"date": "2021-12-21", "close": 9.68, "volume": 30383.0}, {"date": "2021-12-22", "close": 9.78, "volume": 50720.0}, {"date": "2021-12-23", "close": 9.82, "volume": 22512.0}, {"date": "2021-12-27", "close": 9.75, "volume": 15340.0}, {"date": "2021-12-28", "close": 9.71, "volume": 8466.0}, {"date": "2021-12-29", "close": 10.03, "volume": 44087.0}, {"date": "2021-12-30", "close": 10.04, "volume": 34088.0}, {"date": "2021-12-31", "close": 9.96, "volume": 19751.0}, {"date": "2022-01-03", "close": 10.16, "volume": 8294.0}, {"date": "2022-01-04", "close": 10.22, "volume": 5144.0}, {"date": "2022-01-05", "close": 10.0, "volume": 32797.0}, {"date": "2022-01-06", "close": 9.84, "volume": 9934.0}, {"date": "2022-01-07", "close": 9.99, "volume": 4380.0}, {"date": "2022-01-10", "close": 9.9478, "volume": 3217.0}, {"date": "2022-01-11", "close": 10.02, "volume": 4284.0}, {"date": "2022-01-12", "close": 10.0, "volume": 1439.0}, {"date": "2022-01-13", "close": 10.08, "volume": 2460.0}, {"date": "2022-01-14", "close": 10.0, "volume": 1111.0}, {"date": "2022-01-18", "close": 9.96, "volume": 3527.0}, {"date": "2022-01-19", "close": 9.89, "volume": 23807.0}, {"date": "2022-01-20", "close": 9.92, "volume": 4960.0}, {"date": "2022-01-21", "close": 9.81, "volume": 483.0}, {"date": "2022-01-24", "close": 9.97, "volume": 6588.0}, {"date": "2022-01-25", "close": 9.71, "volume": 3589.0}, {"date": "2022-01-26", "close": 9.75, "volume": 5089.0}, {"date": "2022-01-27", "close": 9.9, "volume": 10841.0}, {"date": "2022-01-28", "close": 9.93, "volume": 14850.0}, {"date": "2022-01-31", "close": 9.85, "volume": 4024.0}, {"date": "2022-02-01", "close": 9.975, "volume": 2780.0}, {"date": "2022-02-02", "close": 9.9, "volume": 889.0}, {"date": "2022-02-03", "close": 9.84, "volume": 1724.0}, {"date": "2022-02-04", "close": 9.92, "volume": 15943.0}, {"date": "2022-02-07", "close": 9.84, "volume": 2582.0}, {"date": "2022-02-08", "close": 9.84, "volume": 9488.0}, {"date": "2022-02-09", "close": 10.04, "volume": 6374.0}, {"date": "2022-02-10", "close": 10.21, "volume": 9448.0}, {"date": "2022-02-11", "close": 10.18, "volume": 3593.0}, {"date": "2022-02-14", "close": 10.17, "volume": 13149.0}, {"date": "2022-02-15", "close": 10.32, "volume": 3569.0}, {"date": "2022-02-16", "close": 10.73, "volume": 13148.0}, {"date": "2022-02-17", "close": 10.21, "volume": 7094.0}, {"date": "2022-02-18", "close": 10.5062, "volume": 672.0}, {"date": "2022-02-22", "close": 10.26, "volume": 2803.0}, {"date": "2022-02-23", "close": 10.26, "volume": 5511.0}, {"date": "2022-02-24", "close": 10.2422, "volume": 15809.0}, {"date": "2022-02-25", "close": 10.42, "volume": 2824.0}, {"date": "2022-02-28", "close": 10.21, "volume": 1477.0}, {"date": "2022-03-01", "close": 10.46, "volume": 4109.0}, {"date": "2022-03-02", "close": 10.57, "volume": 12806.0}, {"date": "2022-03-03", "close": 10.61, "volume": 19604.0}, {"date": "2022-03-04", "close": 10.7, "volume": 9212.0}, {"date": "2022-03-07", "close": 10.9, "volume": 8364.0}, {"date": "2022-03-08", "close": 10.52, "volume": 2453.0}, {"date": "2022-03-09", "close": 10.62, "volume": 2671.0}, {"date": "2022-03-10", "close": 10.65, "volume": 4110.0}, {"date": "2022-03-11", "close": 10.65, "volume": 1591.0}, {"date": "2022-03-14", "close": 10.65, "volume": 2679.0}, {"date": "2022-03-15", "close": 10.67, "volume": 2661.0}, {"date": "2022-03-16", "close": 10.7, "volume": 2876.0}, {"date": "2022-03-17", "close": 10.86, "volume": 2339.0}, {"date": "2022-03-18", "close": 11.44, "volume": 32404.0}, {"date": "2022-03-21", "close": 11.09, "volume": 6102.0}, {"date": "2022-03-22", "close": 11.02, "volume": 2269.0}, {"date": "2022-03-23", "close": 10.91, "volume": 2811.0}, {"date": "2022-03-24", "close": 10.93, "volume": 2457.0}, {"date": "2022-03-25", "close": 11.05, "volume": 6396.0}, {"date": "2022-03-28", "close": 10.795, "volume": 3445.0}, {"date": "2022-03-29", "close": 10.98, "volume": 5640.0}, {"date": "2022-03-30", "close": 11.0, "volume": 3200.0}, {"date": "2022-03-31", "close": 11.11, "volume": 1179.0}, {"date": "2022-04-01", "close": 11.2, "volume": 8545.0}, {"date": "2022-04-04", "close": 11.22, "volume": 4874.0}, {"date": "2022-04-05", "close": 11.13, "volume": 3499.0}, {"date": "2022-04-06", "close": 11.04, "volume": 9020.0}, {"date": "2022-04-07", "close": 11.22, "volume": 3007.0}, {"date": "2022-04-08", "close": 11.11, "volume": 2096.0}, {"date": "2022-04-11", "close": 11.06, "volume": 909.0}, {"date": "2022-04-12", "close": 11.31, "volume": 16869.0}, {"date": "2022-04-13", "close": 11.3198, "volume": 4669.0}, {"date": "2022-04-14", "close": 11.44, "volume": 5496.0}, {"date": "2022-04-18", "close": 11.46, "volume": 5413.0}, {"date": "2022-04-19", "close": 11.25, "volume": 2428.0}, {"date": "2022-04-20", "close": 11.5, "volume": 4978.0}, {"date": "2022-04-21", "close": 12.25, "volume": 33443.0}, {"date": "2022-04-22", "close": 11.75, "volume": 11511.0}, {"date": "2022-04-25", "close": 11.57, "volume": 28959.0}, {"date": "2022-04-26", "close": 11.42, "volume": 10147.0}, {"date": "2022-04-27", "close": 11.17, "volume": 18847.0}, {"date": "2022-04-28", "close": 11.5, "volume": 12216.0}, {"date": "2022-04-29", "close": 11.49, "volume": 2640.0}, {"date": "2022-05-02", "close": 11.36, "volume": 10995.0}, {"date": "2022-05-03", "close": 11.4, "volume": 6358.0}, {"date": "2022-05-04", "close": 11.88, "volume": 23357.0}, {"date": "2022-05-05", "close": 11.3, "volume": 10191.0}, {"date": "2022-05-06", "close": 11.25, "volume": 17484.0}, {"date": "2022-05-09", "close": 11.49, "volume": 26338.0}, {"date": "2022-05-10", "close": 11.55, "volume": 21951.0}, {"date": "2022-05-11", "close": 11.35, "volume": 11736.0}, {"date": "2022-05-12", "close": 11.26, "volume": 12529.0}, {"date": "2022-05-13", "close": 11.2, "volume": 16632.0}, {"date": "2022-05-16", "close": 11.25, "volume": 11518.0}, {"date": "2022-05-17", "close": 11.27, "volume": 9284.0}, {"date": "2022-05-18", "close": 11.23, "volume": 7116.0}, {"date": "2022-05-19", "close": 11.18, "volume": 14892.0}, {"date": "2022-05-20", "close": 10.9, "volume": 9366.0}, {"date": "2022-05-23", "close": 10.97, "volume": 6837.0}, {"date": "2022-05-24", "close": 10.5, "volume": 16500.0}, {"date": "2022-05-25", "close": 10.59, "volume": 6244.0}, {"date": "2022-05-26", "close": 10.57, "volume": 6349.0}, {"date": "2022-05-27", "close": 10.81, "volume": 5270.0}, {"date": "2022-05-31", "close": 10.67, "volume": 3285.0}, {"date": "2022-06-01", "close": 10.6, "volume": 23139.0}, {"date": "2022-06-02", "close": 10.745, "volume": 10317.0}, {"date": "2022-06-03", "close": 10.65, "volume": 1305.0}, {"date": "2022-06-06", "close": 10.8189, "volume": 5680.0}, {"date": "2022-06-07", "close": 10.36, "volume": 20928.0}, {"date": "2022-06-08", "close": 10.49, "volume": 4844.0}, {"date": "2022-06-09", "close": 10.52, "volume": 1390.0}, {"date": "2022-06-10", "close": 10.58, "volume": 4357.0}, {"date": "2022-06-13", "close": 9.97, "volume": 8249.0}, {"date": "2022-06-14", "close": 10.0, "volume": 5475.0}, {"date": "2022-06-15", "close": 10.0, "volume": 6895.0}, {"date": "2022-06-16", "close": 9.8, "volume": 20639.0}, {"date": "2022-06-17", "close": 9.66, "volume": 20426.0}, {"date": "2022-06-21", "close": 9.98, "volume": 3538.0}, {"date": "2022-06-22", "close": 9.95, "volume": 1193.0}, {"date": "2022-06-23", "close": 9.88, "volume": 13384.0}, {"date": "2022-06-24", "close": 9.6, "volume": 13137.0}, {"date": "2022-06-27", "close": 9.5, "volume": 8980.0}, {"date": "2022-06-28", "close": 9.53, "volume": 7045.0}, {"date": "2022-06-29", "close": 9.6, "volume": 9495.0}, {"date": "2022-06-30", "close": 9.47, "volume": 4039.0}, {"date": "2022-07-01", "close": 9.43, "volume": 6911.0}, {"date": "2022-07-05", "close": 9.47, "volume": 4956.0}, {"date": "2022-07-06", "close": 9.5, "volume": 5051.0}, {"date": "2022-07-07", "close": 9.7152, "volume": 6510.0}, {"date": "2022-07-08", "close": 9.7868, "volume": 1022.0}, {"date": "2022-07-11", "close": 9.43, "volume": 5039.0}, {"date": "2022-07-12", "close": 9.54, "volume": 776.0}, {"date": "2022-07-13", "close": 9.4305, "volume": 1413.0}, {"date": "2022-07-14", "close": 9.5933, "volume": 2131.0}, {"date": "2022-07-15", "close": 9.437, "volume": 1367.0}, {"date": "2022-07-18", "close": 9.37, "volume": 7064.0}, {"date": "2022-07-19", "close": 9.6, "volume": 7303.0}, {"date": "2022-07-20", "close": 9.42, "volume": 16212.0}, {"date": "2022-07-21", "close": 9.5, "volume": 9851.0}, {"date": "2022-07-22", "close": 9.47, "volume": 671.0}, {"date": "2022-07-25", "close": 9.6, "volume": 4047.0}, {"date": "2022-07-26", "close": 9.45, "volume": 1027.0}, {"date": "2022-07-27", "close": 9.6, "volume": 1161.0}, {"date": "2022-07-28", "close": 9.43, "volume": 3576.0}, {"date": "2022-07-29", "close": 9.51, "volume": 1624.0}, {"date": "2022-08-01", "close": 9.4748, "volume": 9243.0}, {"date": "2022-08-02", "close": 9.34, "volume": 1666.0}, {"date": "2022-08-03", "close": 9.43, "volume": 4049.0}, {"date": "2022-08-04", "close": 9.385, "volume": 37072.0}, {"date": "2022-08-05", "close": 9.39, "volume": 4514.0}, {"date": "2022-08-08", "close": 9.35, "volume": 3517.0}, {"date": "2022-08-09", "close": 9.4, "volume": 3578.0}, {"date": "2022-08-10", "close": 9.47, "volume": 7663.0}, {"date": "2022-08-11", "close": 9.56, "volume": 2217.0}, {"date": "2022-08-12", "close": 9.75, "volume": 1934.0}, {"date": "2022-08-15", "close": 9.78, "volume": 11824.0}, {"date": "2022-08-16", "close": 10.08, "volume": 6522.0}, {"date": "2022-08-17", "close": 9.7994, "volume": 7934.0}, {"date": "2022-08-18", "close": 9.65, "volume": 2612.0}, {"date": "2022-08-19", "close": 9.62, "volume": 11238.0}, {"date": "2022-08-22", "close": 10.0, "volume": 5833.0}, {"date": "2022-08-23", "close": 9.87, "volume": 539.0}, {"date": "2022-08-24", "close": 9.99, "volume": 16606.0}, {"date": "2022-08-25", "close": 9.81, "volume": 1304.0}, {"date": "2022-08-26", "close": 9.8, "volume": 4185.0}, {"date": "2022-08-29", "close": 9.81, "volume": 9142.0}, {"date": "2022-08-30", "close": 9.74, "volume": 1641.0}, {"date": "2022-08-31", "close": 9.6, "volume": 1258.0}, {"date": "2022-09-01", "close": 9.5, "volume": 3946.0}, {"date": "2022-09-02", "close": 9.31, "volume": 11810.0}, {"date": "2022-09-06", "close": 9.25, "volume": 4254.0}, {"date": "2022-09-07", "close": 9.215, "volume": 4400.0}, {"date": "2022-09-08", "close": 9.0, "volume": 6373.0}, {"date": "2022-09-09", "close": 9.08, "volume": 3537.0}, {"date": "2022-09-12", "close": 9.06, "volume": 2794.0}, {"date": "2022-09-13", "close": 9.08, "volume": 4279.0}, {"date": "2022-09-14", "close": 8.96, "volume": 3881.0}, {"date": "2022-09-15", "close": 9.23, "volume": 3816.0}, {"date": "2022-09-16", "close": 8.7, "volume": 16338.0}, {"date": "2022-09-19", "close": 9.17, "volume": 10738.0}, {"date": "2022-09-20", "close": 9.33, "volume": 8759.0}, {"date": "2022-09-21", "close": 9.02, "volume": 4813.0}, {"date": "2022-09-22", "close": 9.29, "volume": 9593.0}, {"date": "2022-09-23", "close": 9.03, "volume": 1521.0}, {"date": "2022-09-26", "close": 9.21, "volume": 8571.0}, {"date": "2022-09-27", "close": 9.05, "volume": 1574.0}, {"date": "2022-09-28", "close": 8.64, "volume": 13784.0}, {"date": "2022-09-29", "close": 8.73, "volume": 6539.0}, {"date": "2022-09-30", "close": 9.21, "volume": 19352.0}, {"date": "2022-10-03", "close": 9.22, "volume": 3200.0}, {"date": "2022-10-04", "close": 9.11, "volume": 3948.0}, {"date": "2022-10-05", "close": 9.1, "volume": 1093.0}, {"date": "2022-10-06", "close": 9.0, "volume": 3754.0}, {"date": "2022-10-07", "close": 8.8, "volume": 1733.0}, {"date": "2022-10-10", "close": 8.8495, "volume": 1351.0}, {"date": "2022-10-11", "close": 8.66, "volume": 6713.0}, {"date": "2022-10-12", "close": 8.44, "volume": 9082.0}, {"date": "2022-10-13", "close": 8.605, "volume": 4852.0}, {"date": "2022-10-14", "close": 8.57, "volume": 2266.0}, {"date": "2022-10-17", "close": 8.61, "volume": 4491.0}, {"date": "2022-10-18", "close": 8.31, "volume": 4563.0}, {"date": "2022-10-19", "close": 8.28, "volume": 4652.0}, {"date": "2022-10-20", "close": 8.31, "volume": 3810.0}, {"date": "2022-10-21", "close": 8.35, "volume": 8031.0}, {"date": "2022-10-24", "close": 8.5, "volume": 3917.0}, {"date": "2022-10-25", "close": 8.84, "volume": 5744.0}, {"date": "2022-10-26", "close": 8.54, "volume": 7119.0}, {"date": "2022-10-27", "close": 8.86, "volume": 14118.0}, {"date": "2022-10-28", "close": 8.7996, "volume": 1867.0}, {"date": "2022-10-31", "close": 8.5, "volume": 6983.0}, {"date": "2022-11-01", "close": 8.55, "volume": 8424.0}, {"date": "2022-11-02", "close": 8.5, "volume": 664.0}, {"date": "2022-11-03", "close": 8.42, "volume": 3041.0}, {"date": "2022-11-04", "close": 8.43, "volume": 3959.0}, {"date": "2022-11-07", "close": 8.99, "volume": 23347.0}, {"date": "2022-11-08", "close": 8.81, "volume": 9521.0}, {"date": "2022-11-09", "close": 9.09, "volume": 12829.0}, {"date": "2022-11-10", "close": 9.12, "volume": 2331.0}, {"date": "2022-11-11", "close": 9.2, "volume": 5251.0}, {"date": "2022-11-14", "close": 9.48, "volume": 15717.0}, {"date": "2022-11-15", "close": 9.28, "volume": 1192.0}, {"date": "2022-11-16", "close": 9.47, "volume": 1850.0}, {"date": "2022-11-17", "close": 9.63, "volume": 5601.0}, {"date": "2022-11-18", "close": 9.28, "volume": 1951.0}, {"date": "2022-11-21", "close": 9.67, "volume": 13801.0}, {"date": "2022-11-22", "close": 9.44, "volume": 1653.0}, {"date": "2022-11-23", "close": 9.6, "volume": 2077.0}, {"date": "2022-11-25", "close": 9.6, "volume": null}, {"date": "2022-11-28", "close": 9.18, "volume": 13031.0}, {"date": "2022-11-29", "close": 9.44, "volume": 8526.0}, {"date": "2022-11-30", "close": 9.32, "volume": 9619.0}, {"date": "2022-12-01", "close": 9.19, "volume": 4275.0}, {"date": "2022-12-02", "close": 9.15, "volume": 5537.0}, {"date": "2022-12-05", "close": 8.67, "volume": 12135.0}, {"date": "2022-12-06", "close": 8.63, "volume": 1867.0}, {"date": "2022-12-07", "close": 8.71, "volume": 26403.0}, {"date": "2022-12-08", "close": 8.9, "volume": 2338.0}, {"date": "2022-12-09", "close": 8.87, "volume": 10478.0}, {"date": "2022-12-12", "close": 8.62, "volume": 7078.0}, {"date": "2022-12-13", "close": 8.78, "volume": 4728.0}, {"date": "2022-12-14", "close": 8.84, "volume": 6123.0}, {"date": "2022-12-15", "close": 9.01, "volume": 16041.0}, {"date": "2022-12-16", "close": 9.05, "volume": 7675.0}, {"date": "2022-12-19", "close": 9.5, "volume": 51216.0}, {"date": "2022-12-20", "close": 9.55, "volume": 15917.0}, {"date": "2022-12-21", "close": 9.37, "volume": 8470.0}, {"date": "2022-12-22", "close": 9.1, "volume": 7102.0}, {"date": "2022-12-23", "close": 9.32, "volume": 3137.0}, {"date": "2022-12-27", "close": 9.41, "volume": 16016.0}, {"date": "2022-12-28", "close": 9.49, "volume": 2598.0}, {"date": "2022-12-29", "close": 9.41, "volume": 2807.0}, {"date": "2022-12-30", "close": 9.42, "volume": 2844.0}, {"date": "2023-01-03", "close": 9.5, "volume": 4878.0}, {"date": "2023-01-04", "close": 9.49, "volume": 8809.0}, {"date": "2023-01-05", "close": 9.52, "volume": 4927.0}, {"date": "2023-01-06", "close": 9.57, "volume": 11930.0}, {"date": "2023-01-09", "close": 9.62, "volume": 7579.0}, {"date": "2023-01-10", "close": 9.75, "volume": 10860.0}, {"date": "2023-01-11", "close": 9.9, "volume": 29243.0}, {"date": "2023-01-12", "close": 9.92, "volume": 13446.0}, {"date": "2023-01-13", "close": 10.0, "volume": 18191.0}, {"date": "2023-01-17", "close": 9.69, "volume": 11758.0}, {"date": "2023-01-18", "close": 9.18, "volume": 16789.0}, {"date": "2023-01-19", "close": 8.87, "volume": 16631.0}, {"date": "2023-01-20", "close": 9.04, "volume": 18389.0}, {"date": "2023-01-23", "close": 9.09, "volume": 5175.0}, {"date": "2023-01-24", "close": 9.27, "volume": 3567.0}, {"date": "2023-01-25", "close": 9.21, "volume": 2744.0}, {"date": "2023-01-26", "close": 9.14, "volume": 5038.0}, {"date": "2023-01-27", "close": 9.06, "volume": 9758.0}, {"date": "2023-01-30", "close": 9.0, "volume": 16458.0}, {"date": "2023-01-31", "close": 9.05, "volume": 3671.0}, {"date": "2023-02-01", "close": 9.1, "volume": 10835.0}, {"date": "2023-02-02", "close": 9.08, "volume": 10415.0}, {"date": "2023-02-03", "close": 8.91, "volume": 8369.0}, {"date": "2023-02-06", "close": 9.1, "volume": 6380.0}, {"date": "2023-02-07", "close": 9.15, "volume": 13926.0}, {"date": "2023-02-08", "close": 9.18, "volume": 5905.0}, {"date": "2023-02-09", "close": 9.2, "volume": 12333.0}, {"date": "2023-02-10", "close": 9.21, "volume": 17245.0}, {"date": "2023-02-13", "close": 9.2, "volume": 7628.0}, {"date": "2023-02-14", "close": 9.24, "volume": 802.0}, {"date": "2023-02-15", "close": 9.11, "volume": 3943.0}, {"date": "2023-02-16", "close": 9.08, "volume": 1605.0}, {"date": "2023-02-17", "close": 9.24, "volume": 11311.0}, {"date": "2023-02-21", "close": 9.2, "volume": 4191.0}, {"date": "2023-02-22", "close": 9.14, "volume": 5962.0}, {"date": "2023-02-23", "close": 9.09, "volume": 7845.0}, {"date": "2023-02-24", "close": 9.1, "volume": 9705.0}, {"date": "2023-02-27", "close": 9.2, "volume": 4037.0}, {"date": "2023-02-28", "close": 9.22, "volume": 2996.0}, {"date": "2023-03-01", "close": 9.05, "volume": 3770.0}, {"date": "2023-03-02", "close": 9.18, "volume": 4455.0}, {"date": "2023-03-03", "close": 9.17, "volume": 2262.0}, {"date": "2023-03-06", "close": 9.08, "volume": 7549.0}, {"date": "2023-03-07", "close": 9.04, "volume": 1636.0}, {"date": "2023-03-08", "close": 9.1, "volume": 1049.0}, {"date": "2023-03-09", "close": 9.27, "volume": 2999.0}, {"date": "2023-03-10", "close": 9.22, "volume": 1361.0}, {"date": "2023-03-13", "close": 9.18, "volume": 4693.0}, {"date": "2023-03-14", "close": 9.12, "volume": 7972.0}, {"date": "2023-03-15", "close": 9.1, "volume": 2301.0}, {"date": "2023-03-16", "close": 9.3, "volume": 7635.0}, {"date": "2023-03-17", "close": 9.2, "volume": 1321.0}, {"date": "2023-03-20", "close": 9.09, "volume": 15552.0}, {"date": "2023-03-21", "close": 10.31, "volume": 39538.0}, {"date": "2023-03-22", "close": 10.77, "volume": 46203.0}, {"date": "2023-03-23", "close": 11.0, "volume": 30401.0}, {"date": "2023-03-24", "close": 11.35, "volume": 41090.0}, {"date": "2023-03-27", "close": 11.46, "volume": 23680.0}, {"date": "2023-03-28", "close": 11.52, "volume": 19469.0}, {"date": "2023-03-29", "close": 11.98, "volume": 13583.0}, {"date": "2023-03-30", "close": 11.99, "volume": 30479.0}, {"date": "2023-03-31", "close": 11.96, "volume": 11035.0}, {"date": "2023-04-03", "close": 11.88, "volume": 12490.0}, {"date": "2023-04-04", "close": 11.55, "volume": 27544.0}, {"date": "2023-04-05", "close": 11.42, "volume": 4820.0}, {"date": "2023-04-06", "close": 11.78, "volume": 7683.0}, {"date": "2023-04-10", "close": 11.45, "volume": 19476.0}, {"date": "2023-04-11", "close": 11.52, "volume": 22764.0}, {"date": "2023-04-12", "close": 11.61, "volume": 12842.0}, {"date": "2023-04-13", "close": 11.65, "volume": 16212.0}, {"date": "2023-04-14", "close": 12.18, "volume": 17379.0}, {"date": "2023-04-17", "close": 12.33, "volume": 26638.0}, {"date": "2023-04-18", "close": 11.73, "volume": 28208.0}, {"date": "2023-04-19", "close": 11.49, "volume": 11575.0}, {"date": "2023-04-20", "close": 11.38, "volume": 17434.0}, {"date": "2023-04-21", "close": 11.17, "volume": 14251.0}, {"date": "2023-04-24", "close": 11.09, "volume": 24357.0}, {"date": "2023-04-25", "close": 11.11, "volume": 21337.0}, {"date": "2023-04-26", "close": 11.56, "volume": 12445.0}, {"date": "2023-04-27", "close": 12.4573, "volume": 24838.0}, {"date": "2023-04-28", "close": 12.49, "volume": 16684.0}, {"date": "2023-05-01", "close": 12.5, "volume": 25200.0}, {"date": "2023-05-02", "close": 12.46, "volume": 13320.0}, {"date": "2023-05-03", "close": 12.25, "volume": 24360.0}, {"date": "2023-05-04", "close": 12.26, "volume": 12116.0}, {"date": "2023-05-05", "close": 12.45, "volume": 12358.0}, {"date": "2023-05-08", "close": 12.45, "volume": 16581.0}, {"date": "2023-05-09", "close": 12.39, "volume": 7143.0}, {"date": "2023-05-10", "close": 12.24, "volume": 44405.0}, {"date": "2023-05-11", "close": 12.36, "volume": 12978.0}, {"date": "2023-05-12", "close": 11.98, "volume": 18595.0}, {"date": "2023-05-15", "close": 12.2, "volume": 8358.0}, {"date": "2023-05-16", "close": 12.01, "volume": 9045.0}, {"date": "2023-05-17", "close": 12.46, "volume": 24886.0}, {"date": "2023-05-18", "close": 12.77, "volume": 28435.0}, {"date": "2023-05-19", "close": 13.1, "volume": 20652.0}, {"date": "2023-05-22", "close": 13.38, "volume": 13431.0}, {"date": "2023-05-23", "close": 13.22, "volume": 5935.0}, {"date": "2023-05-24", "close": 12.68, "volume": 8610.0}, {"date": "2023-05-25", "close": 12.23, "volume": 15869.0}, {"date": "2023-05-26", "close": 11.95, "volume": 6543.0}, {"date": "2023-05-30", "close": 11.85, "volume": 7475.0}, {"date": "2023-05-31", "close": 11.8, "volume": 15945.0}, {"date": "2023-06-01", "close": 11.94, "volume": 5010.0}, {"date": "2023-06-02", "close": 12.0, "volume": 10040.0}, {"date": "2023-06-05", "close": 12.05, "volume": 8389.0}, {"date": "2023-06-06", "close": 12.53, "volume": 10757.0}, {"date": "2023-06-07", "close": 13.26, "volume": 17704.0}, {"date": "2023-06-08", "close": 13.33, "volume": 23573.0}, {"date": "2023-06-09", "close": 13.58, "volume": 11766.0}, {"date": "2023-06-12", "close": 13.65, "volume": 21602.0}, {"date": "2023-06-13", "close": 13.4, "volume": 28280.0}, {"date": "2023-06-14", "close": 13.53, "volume": 16696.0}, {"date": "2023-06-15", "close": 13.53, "volume": 15432.0}, {"date": "2023-06-16", "close": 13.84, "volume": 31908.0}, {"date": "2023-06-20", "close": 14.05, "volume": 47553.0}, {"date": "2023-06-21", "close": 14.55, "volume": 54483.0}, {"date": "2023-06-22", "close": 15.34, "volume": 62758.0}, {"date": "2023-06-23", "close": 14.49, "volume": 748470.0}, {"date": "2023-06-26", "close": 13.89, "volume": 43466.0}, {"date": "2023-06-27", "close": 12.97, "volume": 24992.0}, {"date": "2023-06-28", "close": 13.83, "volume": 39240.0}, {"date": "2023-06-29", "close": 14.07, "volume": 37300.0}, {"date": "2023-06-30", "close": 14.24, "volume": 40607.0}, {"date": "2023-07-03", "close": 14.76, "volume": 20941.0}, {"date": "2023-07-05", "close": 14.87, "volume": 38404.0}, {"date": "2023-07-06", "close": 14.39, "volume": 23975.0}, {"date": "2023-07-07", "close": 14.65, "volume": 21430.0}, {"date": "2023-07-10", "close": 14.37, "volume": 28969.0}, {"date": "2023-07-11", "close": 14.95, "volume": 24435.0}, {"date": "2023-07-12", "close": 14.16, "volume": 15379.0}, {"date": "2023-07-13", "close": 14.69, "volume": 30780.0}, {"date": "2023-07-14", "close": 14.5, "volume": 11510.0}, {"date": "2023-07-17", "close": 14.89, "volume": 14399.0}, {"date": "2023-07-18", "close": 14.96, "volume": 29423.0}, {"date": "2023-07-19", "close": 14.41, "volume": 19597.0}, {"date": "2023-07-20", "close": 14.78, "volume": 22611.0}, {"date": "2023-07-21", "close": 14.37, "volume": 16192.0}, {"date": "2023-07-24", "close": 14.48, "volume": 29460.0}, {"date": "2023-07-25", "close": 14.5, "volume": 16632.0}, {"date": "2023-07-26", "close": 14.47, "volume": 31162.0}, {"date": "2023-07-27", "close": 14.5, "volume": 47650.0}, {"date": "2023-07-28", "close": 14.82, "volume": 29297.0}, {"date": "2023-07-31", "close": 14.91, "volume": 27443.0}, {"date": "2023-08-01", "close": 14.97, "volume": 8986.0}, {"date": "2023-08-02", "close": 15.19, "volume": 22718.0}, {"date": "2023-08-03", "close": 15.4, "volume": 28730.0}, {"date": "2023-08-04", "close": 14.73, "volume": 15067.0}, {"date": "2023-08-07", "close": 15.38, "volume": 65995.0}, {"date": "2023-08-08", "close": 15.51, "volume": 98399.0}, {"date": "2023-08-09", "close": 15.2, "volume": 28215.0}, {"date": "2023-08-10", "close": 14.91, "volume": 44018.0}, {"date": "2023-08-11", "close": 14.42, "volume": 46039.0}, {"date": "2023-08-14", "close": 14.06, "volume": 36510.0}, {"date": "2023-08-15", "close": 14.51, "volume": 84633.0}, {"date": "2023-08-16", "close": 14.75, "volume": 57926.0}, {"date": "2023-08-17", "close": 14.6, "volume": 145043.0}, {"date": "2023-08-18", "close": 15.16, "volume": 85614.0}, {"date": "2023-08-21", "close": 15.72, "volume": 86733.0}, {"date": "2023-08-22", "close": 15.06, "volume": 37368.0}, {"date": "2023-08-23", "close": 15.21, "volume": 47503.0}, {"date": "2023-08-24", "close": 15.0, "volume": 17754.0}, {"date": "2023-08-25", "close": 14.33, "volume": 22059.0}, {"date": "2023-08-28", "close": 14.51, "volume": 26763.0}, {"date": "2023-08-29", "close": 14.29, "volume": 30282.0}, {"date": "2023-08-30", "close": 14.06, "volume": 18779.0}, {"date": "2023-08-31", "close": 13.78, "volume": 13201.0}, {"date": "2023-09-01", "close": 13.75, "volume": 49736.0}, {"date": "2023-09-05", "close": 12.96, "volume": 47494.0}, {"date": "2023-09-06", "close": 12.6, "volume": 19199.0}, {"date": "2023-09-07", "close": 12.91, "volume": 11167.0}, {"date": "2023-09-08", "close": 12.73, "volume": 10584.0}, {"date": "2023-09-11", "close": 12.56, "volume": 13114.0}, {"date": "2023-09-12", "close": 12.6, "volume": 8744.0}, {"date": "2023-09-13", "close": 11.75, "volume": 24404.0}, {"date": "2023-09-14", "close": 11.89, "volume": 25599.0}, {"date": "2023-09-15", "close": 13.15, "volume": 141606.0}, {"date": "2023-09-18", "close": 13.18, "volume": 30722.0}, {"date": "2023-09-19", "close": 13.36, "volume": 27311.0}, {"date": "2023-09-20", "close": 13.25, "volume": 22238.0}, {"date": "2023-09-21", "close": 13.34, "volume": 28375.0}, {"date": "2023-09-22", "close": 12.77, "volume": 17460.0}, {"date": "2023-09-25", "close": 12.51, "volume": 20644.0}, {"date": "2023-09-26", "close": 12.81, "volume": 15761.0}, {"date": "2023-09-27", "close": 13.05, "volume": 40545.0}, {"date": "2023-09-28", "close": 13.22, "volume": 15155.0}, {"date": "2023-09-29", "close": 13.25, "volume": 13703.0}, {"date": "2023-10-02", "close": 12.88, "volume": 10247.0}, {"date": "2023-10-03", "close": 12.89, "volume": 43064.0}, {"date": "2023-10-04", "close": 12.85, "volume": 12512.0}, {"date": "2023-10-05", "close": 13.39, "volume": 29015.0}, {"date": "2023-10-06", "close": 13.74, "volume": 16799.0}, {"date": "2023-10-09", "close": 13.8, "volume": 17132.0}, {"date": "2023-10-10", "close": 14.6, "volume": 51196.0}, {"date": "2023-10-11", "close": 14.91, "volume": 126829.0}, {"date": "2023-10-12", "close": 14.19, "volume": 18488.0}, {"date": "2023-10-13", "close": 14.94, "volume": 51273.0}, {"date": "2023-10-16", "close": 14.83, "volume": 82667.0}, {"date": "2023-10-17", "close": 14.7, "volume": 20272.0}, {"date": "2023-10-18", "close": 14.57, "volume": 21596.0}, {"date": "2023-10-19", "close": 14.66, "volume": 18458.0}, {"date": "2023-10-20", "close": 14.68, "volume": 23223.0}, {"date": "2023-10-23", "close": 14.62, "volume": 9381.0}, {"date": "2023-10-24", "close": 14.64, "volume": 20425.0}, {"date": "2023-10-25", "close": 14.75, "volume": 32509.0}, {"date": "2023-10-26", "close": 14.91, "volume": 11902.0}, {"date": "2023-10-27", "close": 14.83, "volume": 9870.0}, {"date": "2023-10-30", "close": 14.76, "volume": 8137.0}, {"date": "2023-10-31", "close": 14.64, "volume": 35304.0}, {"date": "2023-11-01", "close": 14.59, "volume": 16612.0}, {"date": "2023-11-02", "close": 14.66, "volume": 16358.0}, {"date": "2023-11-03", "close": 14.8, "volume": 11453.0}, {"date": "2023-11-06", "close": 14.31, "volume": 8732.0}, {"date": "2023-11-07", "close": 14.67, "volume": 13028.0}, {"date": "2023-11-08", "close": 14.76, "volume": 9912.0}, {"date": "2023-11-09", "close": 14.95, "volume": 14772.0}, {"date": "2023-11-10", "close": 14.97, "volume": 23970.0}, {"date": "2023-11-13", "close": 14.95, "volume": 15458.0}, {"date": "2023-11-14", "close": 14.78, "volume": 28956.0}, {"date": "2023-11-15", "close": 14.68, "volume": 19681.0}, {"date": "2023-11-16", "close": 14.67, "volume": 7733.0}, {"date": "2023-11-17", "close": 14.53, "volume": 20390.0}, {"date": "2023-11-20", "close": 13.85, "volume": 11548.0}, {"date": "2023-11-21", "close": 14.33, "volume": 9846.0}, {"date": "2023-11-22", "close": 14.81, "volume": 9518.0}, {"date": "2023-11-24", "close": 14.88, "volume": 8638.0}, {"date": "2023-11-27", "close": 14.93, "volume": 24778.0}, {"date": "2023-11-28", "close": 14.74, "volume": 11946.0}, {"date": "2023-11-29", "close": 14.88, "volume": 35380.0}, {"date": "2023-11-30", "close": 14.95, "volume": 12403.0}, {"date": "2023-12-01", "close": 15.05, "volume": 26584.0}, {"date": "2023-12-04", "close": 14.96, "volume": 69109.0}, {"date": "2023-12-05", "close": 15.0, "volume": 27898.0}, {"date": "2023-12-06", "close": 14.96, "volume": 44372.0}, {"date": "2023-12-07", "close": 15.04, "volume": 20981.0}, {"date": "2023-12-08", "close": 14.96, "volume": 14221.0}, {"date": "2023-12-11", "close": 14.92, "volume": 8537.0}, {"date": "2023-12-12", "close": 14.84, "volume": 10375.0}, {"date": "2023-12-13", "close": 14.99, "volume": 19826.0}, {"date": "2023-12-14", "close": 15.0, "volume": 16422.0}, {"date": "2023-12-15", "close": 15.0, "volume": 78531.0}, {"date": "2023-12-18", "close": 15.0, "volume": 19749.0}, {"date": "2023-12-19", "close": 15.46, "volume": 86393.0}, {"date": "2023-12-20", "close": 14.96, "volume": 41950.0}, {"date": "2023-12-21", "close": 15.68, "volume": 32454.0}, {"date": "2023-12-22", "close": 15.71, "volume": 42610.0}, {"date": "2023-12-26", "close": 15.95, "volume": 18742.0}, {"date": "2023-12-27", "close": 16.06, "volume": 11133.0}, {"date": "2023-12-28", "close": 15.9, "volume": 7631.0}, {"date": "2023-12-29", "close": 15.89, "volume": 6567.0}, {"date": "2024-01-02", "close": 16.43, "volume": 36918.0}, {"date": "2024-01-03", "close": 16.43, "volume": 39390.0}, {"date": "2024-01-04", "close": 17.72, "volume": 78871.0}, {"date": "2024-01-05", "close": 18.96, "volume": 107924.0}, {"date": "2024-01-08", "close": 19.06, "volume": 25021.0}, {"date": "2024-01-09", "close": 18.44, "volume": 28100.0}, {"date": "2024-01-10", "close": 18.5, "volume": 12906.0}, {"date": "2024-01-11", "close": 17.93, "volume": 27774.0}, {"date": "2024-01-12", "close": 18.63, "volume": 31314.0}, {"date": "2024-01-16", "close": 19.17, "volume": 46618.0}, {"date": "2024-01-17", "close": 19.05, "volume": 94982.0}, {"date": "2024-01-18", "close": 19.33, "volume": 44884.0}, {"date": "2024-01-19", "close": 18.85, "volume": 15266.0}, {"date": "2024-01-22", "close": 18.96, "volume": 11353.0}, {"date": "2024-01-23", "close": 18.96, "volume": 7676.0}, {"date": "2024-01-24", "close": 19.0, "volume": 26178.0}, {"date": "2024-01-25", "close": 19.02, "volume": 12650.0}, {"date": "2024-01-26", "close": 19.15, "volume": 11154.0}, {"date": "2024-01-29", "close": 18.9, "volume": 22154.0}, {"date": "2024-01-30", "close": 20.34, "volume": 102838.0}, {"date": "2024-01-31", "close": 19.8, "volume": 23916.0}, {"date": "2024-02-01", "close": 19.78, "volume": 19664.0}, {"date": "2024-02-02", "close": 19.36, "volume": 24537.0}, {"date": "2024-02-05", "close": 19.23, "volume": 32736.0}, {"date": "2024-02-06", "close": 19.08, "volume": 11372.0}, {"date": "2024-02-07", "close": 19.83, "volume": 31228.0}, {"date": "2024-02-08", "close": 19.39, "volume": 15696.0}, {"date": "2024-02-09", "close": 19.27, "volume": 16179.0}, {"date": "2024-02-12", "close": 20.33, "volume": 38367.0}, {"date": "2024-02-13", "close": 18.7, "volume": 36527.0}, {"date": "2024-02-14", "close": 19.72, "volume": 38615.0}, {"date": "2024-02-15", "close": 20.64, "volume": 20191.0}, {"date": "2024-02-16", "close": 19.94, "volume": 15955.0}, {"date": "2024-02-20", "close": 19.33, "volume": 18921.0}, {"date": "2024-02-21", "close": 19.52, "volume": 18206.0}, {"date": "2024-02-22", "close": 19.52, "volume": 7984.0}, {"date": "2024-02-23", "close": 19.8, "volume": 6378.0}, {"date": "2024-02-26", "close": 19.46, "volume": 16033.0}, {"date": "2024-02-27", "close": 19.39, "volume": 13812.0}, {"date": "2024-02-28", "close": 19.26, "volume": 6506.0}, {"date": "2024-02-29", "close": 19.57, "volume": 7896.0}, {"date": "2024-03-01", "close": 19.65, "volume": 13043.0}, {"date": "2024-03-04", "close": 19.89, "volume": 15460.0}, {"date": "2024-03-05", "close": 19.76, "volume": 16055.0}, {"date": "2024-03-06", "close": 19.86, "volume": 4485.0}, {"date": "2024-03-07", "close": 19.97, "volume": 22393.0}, {"date": "2024-03-08", "close": 19.93, "volume": 9504.0}, {"date": "2024-03-11", "close": 20.6, "volume": 17992.0}, {"date": "2024-03-12", "close": 21.01, "volume": 43802.0}, {"date": "2024-03-13", "close": 21.4, "volume": 27920.0}, {"date": "2024-03-14", "close": 20.69, "volume": 23759.0}, {"date": "2024-03-15", "close": 21.23, "volume": 82474.0}, {"date": "2024-03-18", "close": 20.45, "volume": 32117.0}, {"date": "2024-03-19", "close": 20.5, "volume": 18918.0}, {"date": "2024-03-20", "close": 21.0, "volume": 21166.0}, {"date": "2024-03-21", "close": 21.05, "volume": 20531.0}, {"date": "2024-03-22", "close": 21.43, "volume": 36759.0}, {"date": "2024-03-25", "close": 21.27, "volume": 17226.0}, {"date": "2024-03-26", "close": 21.34, "volume": 16584.0}, {"date": "2024-03-27", "close": 21.44, "volume": 23184.0}, {"date": "2024-03-28", "close": 21.66, "volume": 11618.0}, {"date": "2024-04-01", "close": 21.55, "volume": 24380.0}, {"date": "2024-04-02", "close": 21.35, "volume": 12566.0}, {"date": "2024-04-03", "close": 21.18, "volume": 34891.0}, {"date": "2024-04-04", "close": 20.95, "volume": 14551.0}, {"date": "2024-04-05", "close": 20.92, "volume": 12618.0}, {"date": "2024-04-08", "close": 20.9, "volume": 13996.0}, {"date": "2024-04-09", "close": 20.96, "volume": 7969.0}, {"date": "2024-04-10", "close": 20.87, "volume": 16988.0}, {"date": "2024-04-11", "close": 20.39, "volume": 25128.0}, {"date": "2024-04-12", "close": 19.62, "volume": 39008.0}, {"date": "2024-04-15", "close": 19.09, "volume": 41485.0}, {"date": "2024-04-16", "close": 19.28, "volume": 28988.0}, {"date": "2024-04-17", "close": 19.24, "volume": 16381.0}, {"date": "2024-04-18", "close": 19.27, "volume": 22658.0}, {"date": "2024-04-19", "close": 19.37, "volume": 27193.0}, {"date": "2024-04-22", "close": 19.87, "volume": 9240.0}, {"date": "2024-04-23", "close": 19.93, "volume": 8558.0}, {"date": "2024-04-24", "close": 19.34, "volume": 12456.0}, {"date": "2024-04-25", "close": 19.65, "volume": 12811.0}, {"date": "2024-04-26", "close": 19.81, "volume": 7115.0}, {"date": "2024-04-29", "close": 19.8, "volume": 4992.0}, {"date": "2024-04-30", "close": 19.48, "volume": 10615.0}, {"date": "2024-05-01", "close": 19.92, "volume": 8065.0}, {"date": "2024-05-02", "close": 20.12, "volume": 10591.0}, {"date": "2024-05-03", "close": 20.12, "volume": 6847.0}, {"date": "2024-05-06", "close": 20.23, "volume": 10899.0}, {"date": "2024-05-07", "close": 20.4, "volume": 10427.0}, {"date": "2024-05-08", "close": 20.4, "volume": 7982.0}, {"date": "2024-05-09", "close": 20.31, "volume": 10257.0}, {"date": "2024-05-10", "close": 20.85, "volume": 10971.0}, {"date": "2024-05-13", "close": 20.91, "volume": 17273.0}, {"date": "2024-05-14", "close": 22.32, "volume": 24665.0}, {"date": "2024-05-15", "close": 22.61, "volume": 23183.0}, {"date": "2024-05-16", "close": 23.02, "volume": 14016.0}, {"date": "2024-05-17", "close": 23.3, "volume": 41692.0}, {"date": "2024-05-20", "close": 23.26, "volume": 26289.0}, {"date": "2024-05-21", "close": 23.25, "volume": 46977.0}, {"date": "2024-05-22", "close": 22.41, "volume": 23311.0}, {"date": "2024-05-23", "close": 21.11, "volume": 28411.0}, {"date": "2024-05-24", "close": 21.0, "volume": 23994.0}, {"date": "2024-05-28", "close": 21.19, "volume": 21653.0}, {"date": "2024-05-29", "close": 20.88, "volume": 23105.0}, {"date": "2024-05-30", "close": 20.69, "volume": 19469.0}, {"date": "2024-05-31", "close": 20.64, "volume": 18958.0}, {"date": "2024-06-03", "close": 21.16, "volume": 12843.0}, {"date": "2024-06-04", "close": 20.79, "volume": 10379.0}, {"date": "2024-06-05", "close": 21.06, "volume": 16230.0}, {"date": "2024-06-06", "close": 20.88, "volume": 5984.0}, {"date": "2024-06-07", "close": 20.59, "volume": 14859.0}, {"date": "2024-06-10", "close": 20.17, "volume": 14197.0}, {"date": "2024-06-11", "close": 20.12, "volume": 16061.0}, {"date": "2024-06-12", "close": 20.48, "volume": 10506.0}, {"date": "2024-06-13", "close": 20.48, "volume": 8130.0}, {"date": "2024-06-14", "close": 19.86, "volume": 17632.0}, {"date": "2024-06-17", "close": 19.93, "volume": 21139.0}, {"date": "2024-06-18", "close": 19.93, "volume": 14804.0}, {"date": "2024-06-20", "close": 20.03, "volume": 8387.0}, {"date": "2024-06-21", "close": 20.02, "volume": 24257.0}, {"date": "2024-06-24", "close": 19.96, "volume": 10332.0}, {"date": "2024-06-25", "close": 19.88, "volume": 11365.0}, {"date": "2024-06-26", "close": 19.62, "volume": 11749.0}, {"date": "2024-06-27", "close": 20.07, "volume": 12002.0}, {"date": "2024-06-28", "close": 22.05, "volume": 95315.0}, {"date": "2024-07-01", "close": 22.16, "volume": 24911.0}, {"date": "2024-07-02", "close": 21.27, "volume": 35775.0}, {"date": "2024-07-03", "close": 21.32, "volume": 8321.0}, {"date": "2024-07-05", "close": 21.29, "volume": 13243.0}, {"date": "2024-07-08", "close": 21.52, "volume": 12722.0}, {"date": "2024-07-09", "close": 21.39, "volume": 10195.0}, {"date": "2024-07-10", "close": 21.88, "volume": 25034.0}, {"date": "2024-07-11", "close": 23.4, "volume": 26442.0}, {"date": "2024-07-12", "close": 23.59, "volume": 20557.0}, {"date": "2024-07-15", "close": 23.59, "volume": 31442.0}, {"date": "2024-07-16", "close": 23.89, "volume": 27727.0}, {"date": "2024-07-17", "close": 23.99, "volume": 22930.0}, {"date": "2024-07-18", "close": 23.48, "volume": 8086.0}, {"date": "2024-07-19", "close": 22.87, "volume": 20223.0}, {"date": "2024-07-22", "close": 23.32, "volume": 8827.0}, {"date": "2024-07-23", "close": 23.85, "volume": 13917.0}, {"date": "2024-07-24", "close": 23.26, "volume": 9099.0}, {"date": "2024-07-25", "close": 23.91, "volume": 19583.0}, {"date": "2024-07-26", "close": 24.27, "volume": 8845.0}, {"date": "2024-07-29", "close": 23.84, "volume": 8382.0}, {"date": "2024-07-30", "close": 23.82, "volume": 11774.0}, {"date": "2024-07-31", "close": 23.91, "volume": 11409.0}, {"date": "2024-08-01", "close": 22.78, "volume": 25040.0}, {"date": "2024-08-02", "close": 21.87, "volume": 8782.0}, {"date": "2024-08-05", "close": 21.66, "volume": 34787.0}, {"date": "2024-08-06", "close": 21.93, "volume": 7296.0}, {"date": "2024-08-07", "close": 20.75, "volume": 9978.0}, {"date": "2024-08-08", "close": 21.43, "volume": 9853.0}, {"date": "2024-08-09", "close": 21.27, "volume": 6145.0}, {"date": "2024-08-12", "close": 21.26, "volume": 8967.0}, {"date": "2024-08-13", "close": 22.08, "volume": 4267.0}, {"date": "2024-08-14", "close": 21.69, "volume": 4203.0}, {"date": "2024-08-15", "close": 22.47, "volume": 13213.0}, {"date": "2024-08-16", "close": 22.27, "volume": 19299.0}, {"date": "2024-08-19", "close": 22.79, "volume": 6800.0}, {"date": "2024-08-20", "close": 22.57, "volume": 5027.0}, {"date": "2024-08-21", "close": 22.31, "volume": 15083.0}, {"date": "2024-08-22", "close": 21.93, "volume": 3450.0}, {"date": "2024-08-23", "close": 22.63, "volume": 21037.0}, {"date": "2024-08-26", "close": 23.2, "volume": 20975.0}, {"date": "2024-08-27", "close": 23.28, "volume": 5294.0}, {"date": "2024-08-28", "close": 23.89, "volume": 20278.0}, {"date": "2024-08-29", "close": 23.88, "volume": 7456.0}, {"date": "2024-08-30", "close": 26.01, "volume": 26166.0}, {"date": "2024-09-03", "close": 24.71, "volume": 16241.0}, {"date": "2024-09-04", "close": 25.28, "volume": 21127.0}, {"date": "2024-09-05", "close": 23.97, "volume": 16791.0}, {"date": "2024-09-06", "close": 23.46, "volume": 4784.0}, {"date": "2024-09-09", "close": 24.46, "volume": 11725.0}, {"date": "2024-09-10", "close": 24.7, "volume": 14484.0}, {"date": "2024-09-11", "close": 24.45, "volume": 6769.0}, {"date": "2024-09-12", "close": 24.45, "volume": 6090.0}, {"date": "2024-09-13", "close": 24.6, "volume": 11057.0}, {"date": "2024-09-16", "close": 25.23, "volume": 7259.0}, {"date": "2024-09-17", "close": 24.78, "volume": 12577.0}, {"date": "2024-09-18", "close": 24.31, "volume": 14540.0}, {"date": "2024-09-19", "close": 24.6, "volume": 10266.0}, {"date": "2024-09-20", "close": 22.76, "volume": 59765.0}, {"date": "2024-09-23", "close": 22.32, "volume": 15628.0}, {"date": "2024-09-24", "close": 22.43, "volume": 14417.0}, {"date": "2024-09-25", "close": 21.9, "volume": 12934.0}, {"date": "2024-09-26", "close": 21.19, "volume": 18606.0}, {"date": "2024-09-27", "close": 21.29, "volume": 13938.0}, {"date": "2024-09-30", "close": 22.45, "volume": 13915.0}, {"date": "2024-10-01", "close": 22.12, "volume": 11623.0}, {"date": "2024-10-02", "close": 22.55, "volume": 19831.0}, {"date": "2024-10-03", "close": 22.84, "volume": 7634.0}, {"date": "2024-10-04", "close": 23.58, "volume": 7936.0}, {"date": "2024-10-07", "close": 23.32, "volume": 8860.0}, {"date": "2024-10-08", "close": 23.15, "volume": 6064.0}, {"date": "2024-10-09", "close": 22.67, "volume": 15796.0}, {"date": "2024-10-10", "close": 22.71, "volume": 20253.0}, {"date": "2024-10-11", "close": 22.89, "volume": 8063.0}, {"date": "2024-10-14", "close": 23.53, "volume": 4129.0}, {"date": "2024-10-15", "close": 23.58, "volume": 8143.0}, {"date": "2024-10-16", "close": 24.32, "volume": 18141.0}, {"date": "2024-10-17", "close": 24.45, "volume": 8054.0}, {"date": "2024-10-18", "close": 22.37, "volume": 45214.0}, {"date": "2024-10-21", "close": 21.99, "volume": 23380.0}, {"date": "2024-10-22", "close": 21.67, "volume": 11753.0}, {"date": "2024-10-23", "close": 21.41, "volume": 32310.0}, {"date": "2024-10-24", "close": 21.71, "volume": 10017.0}, {"date": "2024-10-25", "close": 21.57, "volume": 7218.0}, {"date": "2024-10-28", "close": 22.21, "volume": 5295.0}, {"date": "2024-10-29", "close": 22.11, "volume": 5402.0}, {"date": "2024-10-30", "close": 22.07, "volume": 18637.0}, {"date": "2024-10-31", "close": 21.99, "volume": 8179.0}, {"date": "2024-11-01", "close": 21.57, "volume": 11443.0}, {"date": "2024-11-04", "close": 22.05, "volume": 21264.0}, {"date": "2024-11-05", "close": 22.08, "volume": 15525.0}, {"date": "2024-11-06", "close": 25.51, "volume": 39438.0}, {"date": "2024-11-07", "close": 24.69, "volume": 17455.0}, {"date": "2024-11-08", "close": 24.98, "volume": 14436.0}, {"date": "2024-11-11", "close": 24.97, "volume": 8263.0}, {"date": "2024-11-12", "close": 24.3, "volume": 12383.0}, {"date": "2024-11-13", "close": 23.11, "volume": 10890.0}, {"date": "2024-11-14", "close": 22.71, "volume": 13333.0}, {"date": "2024-11-15", "close": 22.89, "volume": 11769.0}, {"date": "2024-11-18", "close": 22.92, "volume": 6825.0}, {"date": "2024-11-19", "close": 23.08, "volume": 9497.0}, {"date": "2024-11-20", "close": 23.3, "volume": 8211.0}, {"date": "2024-11-21", "close": 23.75, "volume": 6379.0}, {"date": "2024-11-22", "close": 23.68, "volume": 18241.0}, {"date": "2024-11-25", "close": 23.53, "volume": 18066.0}, {"date": "2024-11-26", "close": 23.73, "volume": 16541.0}, {"date": "2024-11-27", "close": 24.35, "volume": 22846.0}, {"date": "2024-11-29", "close": 24.25, "volume": 6787.0}, {"date": "2024-12-02", "close": 23.51, "volume": 36155.0}, {"date": "2024-12-03", "close": 23.26, "volume": 22197.0}, {"date": "2024-12-04", "close": 23.35, "volume": 6490.0}, {"date": "2024-12-05", "close": 23.11, "volume": 18831.0}, {"date": "2024-12-06", "close": 22.86, "volume": 6648.0}, {"date": "2024-12-09", "close": 22.9, "volume": 8832.0}, {"date": "2024-12-10", "close": 22.18, "volume": 13922.0}, {"date": "2024-12-11", "close": 22.2, "volume": 16313.0}, {"date": "2024-12-12", "close": 21.93, "volume": 14483.0}, {"date": "2024-12-13", "close": 22.27, "volume": 9462.0}, {"date": "2024-12-16", "close": 22.14, "volume": 9574.0}, {"date": "2024-12-17", "close": 22.17, "volume": 22009.0}, {"date": "2024-12-18", "close": 21.53, "volume": 37220.0}, {"date": "2024-12-19", "close": 21.5, "volume": 14295.0}, {"date": "2024-12-20", "close": 22.99, "volume": 98475.0}, {"date": "2024-12-23", "close": 22.72, "volume": 27678.0}, {"date": "2024-12-24", "close": 22.98, "volume": 5888.0}, {"date": "2024-12-26", "close": 22.43, "volume": 10904.0}, {"date": "2024-12-27", "close": 21.87, "volume": 18502.0}, {"date": "2024-12-30", "close": 21.08, "volume": 11991.0}, {"date": "2024-12-31", "close": 21.98, "volume": 35731.0}, {"date": "2025-01-02", "close": 21.51, "volume": 15014.0}, {"date": "2025-01-03", "close": 20.97, "volume": 22782.0}, {"date": "2025-01-06", "close": 20.34, "volume": 44032.0}, {"date": "2025-01-07", "close": 19.93, "volume": 33766.0}, {"date": "2025-01-08", "close": 19.55, "volume": 26176.0}, {"date": "2025-01-10", "close": 19.05, "volume": 26633.0}, {"date": "2025-01-13", "close": 19.34, "volume": 15306.0}, {"date": "2025-01-14", "close": 19.3, "volume": 16868.0}, {"date": "2025-01-15", "close": 20.2, "volume": 24015.0}, {"date": "2025-01-16", "close": 19.64, "volume": 13510.0}, {"date": "2025-01-17", "close": 19.74, "volume": 19909.0}, {"date": "2025-01-21", "close": 20.15, "volume": 33651.0}, {"date": "2025-01-22", "close": 19.65, "volume": 25853.0}, {"date": "2025-01-23", "close": 20.0, "volume": 34960.0}, {"date": "2025-01-24", "close": 19.7, "volume": 6035.0}, {"date": "2025-01-27", "close": 19.78, "volume": 13035.0}, {"date": "2025-01-28", "close": 20.01, "volume": 13182.0}, {"date": "2025-01-29", "close": 20.3, "volume": 6252.0}, {"date": "2025-01-30", "close": 21.15, "volume": 16050.0}, {"date": "2025-01-31", "close": 20.13, "volume": 26110.0}, {"date": "2025-02-03", "close": 19.83, "volume": 14397.0}, {"date": "2025-02-04", "close": 20.41, "volume": 9180.0}, {"date": "2025-02-05", "close": 20.18, "volume": 8960.0}, {"date": "2025-02-06", "close": 19.97, "volume": 6043.0}, {"date": "2025-02-07", "close": 20.32, "volume": 10152.0}, {"date": "2025-02-10", "close": 20.5, "volume": 15762.0}, {"date": "2025-02-11", "close": 20.55, "volume": 9620.0}, {"date": "2025-02-12", "close": 20.08, "volume": 5955.0}, {"date": "2025-02-13", "close": 20.16, "volume": 5189.0}, {"date": "2025-02-14", "close": 20.01, "volume": 5073.0}, {"date": "2025-02-18", "close": 19.95, "volume": 6473.0}, {"date": "2025-02-19", "close": 19.97, "volume": 35435.0}, {"date": "2025-02-20", "close": 19.98, "volume": 5485.0}, {"date": "2025-02-21", "close": 19.9, "volume": 8524.0}, {"date": "2025-02-24", "close": 19.56, "volume": 6330.0}, {"date": "2025-02-25", "close": 19.95, "volume": 20409.0}, {"date": "2025-02-26", "close": 20.24, "volume": 11339.0}, {"date": "2025-02-27", "close": 19.84, "volume": 14341.0}, {"date": "2025-02-28", "close": 19.46, "volume": 22469.0}, {"date": "2025-03-03", "close": 19.4, "volume": 15615.0}, {"date": "2025-03-04", "close": 19.53, "volume": 7706.0}, {"date": "2025-03-05", "close": 19.56, "volume": 5868.0}, {"date": "2025-03-06", "close": 19.74, "volume": 4257.0}, {"date": "2025-03-07", "close": 19.75, "volume": 26885.0}, {"date": "2025-03-10", "close": 18.42, "volume": 19276.0}, {"date": "2025-03-11", "close": 17.3, "volume": 31337.0}, {"date": "2025-03-12", "close": 17.89, "volume": 26482.0}, {"date": "2025-03-13", "close": 17.76, "volume": 13308.0}, {"date": "2025-03-14", "close": 18.03, "volume": 7291.0}, {"date": "2025-03-17", "close": 18.04, "volume": 18826.0}, {"date": "2025-03-18", "close": 17.97, "volume": 19490.0}, {"date": "2025-03-19", "close": 18.38, "volume": 9698.0}, {"date": "2025-03-20", "close": 18.15, "volume": 2663.0}, {"date": "2025-03-21", "close": 18.09, "volume": 42261.0}, {"date": "2025-03-24", "close": 18.4, "volume": 11276.0}, {"date": "2025-03-25", "close": 18.08, "volume": 9344.0}, {"date": "2025-03-26", "close": 17.99, "volume": 5214.0}, {"date": "2025-03-27", "close": 18.31, "volume": 12696.0}, {"date": "2025-03-28", "close": 18.14, "volume": 7924.0}, {"date": "2025-03-31", "close": 17.57, "volume": 24769.0}, {"date": "2025-04-01", "close": 17.58, "volume": 13169.0}, {"date": "2025-04-02", "close": 17.38, "volume": 13632.0}, {"date": "2025-04-03", "close": 16.39, "volume": 30232.0}, {"date": "2025-04-04", "close": 15.91, "volume": 31834.0}, {"date": "2025-04-07", "close": 15.94, "volume": 24363.0}, {"date": "2025-04-08", "close": 15.56, "volume": 24362.0}, {"date": "2025-04-09", "close": 16.89, "volume": 31562.0}, {"date": "2025-04-10", "close": 15.9, "volume": 13843.0}, {"date": "2025-04-11", "close": 15.91, "volume": 26597.0}, {"date": "2025-04-14", "close": 15.69, "volume": 27791.0}, {"date": "2025-04-15", "close": 15.15, "volume": 25308.0}, {"date": "2025-04-16", "close": 14.94, "volume": 22194.0}, {"date": "2025-04-17", "close": 15.0, "volume": 9648.0}, {"date": "2025-04-21", "close": 14.41, "volume": 12866.0}, {"date": "2025-04-22", "close": 15.86, "volume": 58863.0}, {"date": "2025-04-23", "close": 15.49, "volume": 11356.0}, {"date": "2025-04-24", "close": 16.3, "volume": 16782.0}, {"date": "2025-04-25", "close": 15.55, "volume": 10348.0}, {"date": "2025-04-28", "close": 15.71, "volume": 8695.0}, {"date": "2025-04-29", "close": 16.01, "volume": 32536.0}, {"date": "2025-04-30", "close": 15.53, "volume": 26148.0}, {"date": "2025-05-01", "close": 14.92, "volume": 20972.0}, {"date": "2025-05-02", "close": 15.29, "volume": 12204.0}, {"date": "2025-05-05", "close": 14.95, "volume": 27231.0}, {"date": "2025-05-06", "close": 15.08, "volume": 9920.0}, {"date": "2025-05-07", "close": 14.77, "volume": 29849.0}, {"date": "2025-05-08", "close": 14.88, "volume": 20455.0}, {"date": "2025-05-09", "close": 14.79, "volume": 25950.0}, {"date": "2025-05-12", "close": 15.22, "volume": 23001.0}, {"date": "2025-05-13", "close": 14.79, "volume": 14922.0}, {"date": "2025-05-14", "close": 15.13, "volume": 65053.0}, {"date": "2025-05-15", "close": 15.74, "volume": 22113.0}, {"date": "2025-05-16", "close": 17.04, "volume": 30876.0}, {"date": "2025-05-19", "close": 15.91, "volume": 18006.0}, {"date": "2025-05-20", "close": 16.08, "volume": 9931.0}, {"date": "2025-05-21", "close": 15.53, "volume": 11307.0}, {"date": "2025-05-22", "close": 15.69, "volume": 20477.0}, {"date": "2025-05-23", "close": 15.61, "volume": 7678.0}, {"date": "2025-05-27", "close": 16.2, "volume": 17003.0}, {"date": "2025-05-28", "close": 15.83, "volume": 9151.0}, {"date": "2025-05-29", "close": 15.87, "volume": 18205.0}, {"date": "2025-05-30", "close": 15.88, "volume": 19914.0}, {"date": "2025-06-02", "close": 15.5, "volume": 17099.0}, {"date": "2025-06-03", "close": 16.42, "volume": 19710.0}, {"date": "2025-06-04", "close": 16.91, "volume": 17460.0}, {"date": "2025-06-05", "close": 16.58, "volume": 10969.0}, {"date": "2025-06-06", "close": 16.86, "volume": 11462.0}, {"date": "2025-06-09", "close": 17.66, "volume": 21757.0}, {"date": "2025-06-10", "close": 17.96, "volume": 11845.0}, {"date": "2025-06-11", "close": 17.81, "volume": 21874.0}, {"date": "2025-06-12", "close": 18.11, "volume": 15982.0}, {"date": "2025-06-13", "close": 17.31, "volume": 31878.0}, {"date": "2025-06-16", "close": 17.46, "volume": 13561.0}, {"date": "2025-06-17", "close": 17.03, "volume": 10209.0}, {"date": "2025-06-18", "close": 17.25, "volume": 11458.0}, {"date": "2025-06-20", "close": 16.39, "volume": 56370.0}, {"date": "2025-06-23", "close": 17.87, "volume": 26443.0}, {"date": "2025-06-24", "close": 18.14, "volume": 9721.0}, {"date": "2025-06-25", "close": 17.26, "volume": 7262.0}, {"date": "2025-06-26", "close": 17.51, "volume": 15127.0}, {"date": "2025-06-27", "close": 18.36, "volume": 120090.0}, {"date": "2025-06-30", "close": 18.19, "volume": 26322.0}, {"date": "2025-07-01", "close": 18.42, "volume": 10501.0}, {"date": "2025-07-02", "close": 17.9, "volume": 24824.0}, {"date": "2025-07-03", "close": 18.3, "volume": 5238.0}, {"date": "2025-07-07", "close": 17.76, "volume": 17892.0}, {"date": "2025-07-08", "close": 17.91, "volume": 14643.0}, {"date": "2025-07-09", "close": 18.02, "volume": 5118.0}, {"date": "2025-07-10", "close": 18.16, "volume": 7740.0}, {"date": "2025-07-11", "close": 17.35, "volume": 9065.0}, {"date": "2025-07-14", "close": 17.35, "volume": 9604.0}, {"date": "2025-07-15", "close": 16.62, "volume": 15967.0}, {"date": "2025-07-16", "close": 17.02, "volume": 16323.0}, {"date": "2025-07-17", "close": 17.34, "volume": 21201.0}, {"date": "2025-07-18", "close": 17.01, "volume": 11574.0}, {"date": "2025-07-21", "close": 16.88, "volume": 15337.0}, {"date": "2025-07-22", "close": 17.69, "volume": 11422.0}, {"date": "2025-07-23", "close": 18.07, "volume": 5666.0}, {"date": "2025-07-24", "close": 17.6, "volume": 5337.0}, {"date": "2025-07-25", "close": 17.33, "volume": 9061.0}, {"date": "2025-07-28", "close": 16.78, "volume": 10999.0}, {"date": "2025-07-29", "close": 16.52, "volume": 19227.0}, {"date": "2025-07-30", "close": 16.33, "volume": 30518.0}, {"date": "2025-07-31", "close": 17.01, "volume": 37821.0}, {"date": "2025-08-01", "close": 16.41, "volume": 16350.0}, {"date": "2025-08-04", "close": 16.47, "volume": 16799.0}, {"date": "2025-08-05", "close": 16.58, "volume": 12564.0}, {"date": "2025-08-06", "close": 16.71, "volume": 8117.0}, {"date": "2025-08-07", "close": 17.01, "volume": 28084.0}, {"date": "2025-08-08", "close": 16.89, "volume": 3812.0}, {"date": "2025-08-11", "close": 16.67, "volume": 12992.0}, {"date": "2025-08-12", "close": 16.92, "volume": 8581.0}, {"date": "2025-08-13", "close": 17.29, "volume": 6061.0}, {"date": "2025-08-14", "close": 17.16, "volume": 11705.0}, {"date": "2025-08-15", "close": 17.12, "volume": 18484.0}, {"date": "2025-08-18", "close": 16.59, "volume": 6961.0}, {"date": "2025-08-19", "close": 16.4, "volume": 28265.0}, {"date": "2025-08-20", "close": 16.0, "volume": 38263.0}, {"date": "2025-08-21", "close": 15.88, "volume": 17769.0}, {"date": "2025-08-22", "close": 17.11, "volume": 51354.0}, {"date": "2025-08-25", "close": 16.83, "volume": 11510.0}, {"date": "2025-08-26", "close": 17.09, "volume": 5664.0}, {"date": "2025-08-27", "close": 17.25, "volume": 10425.0}, {"date": "2025-08-28", "close": 17.42, "volume": 10679.0}, {"date": "2025-08-29", "close": 17.38, "volume": 6093.0}, {"date": "2025-09-02", "close": 17.19, "volume": 16974.0}, {"date": "2025-09-03", "close": 17.12, "volume": 16901.0}, {"date": "2025-09-04", "close": 17.4, "volume": 8798.0}, {"date": "2025-09-05", "close": 16.99, "volume": 39657.0}, {"date": "2025-09-08", "close": 16.85, "volume": 19523.0}, {"date": "2025-09-09", "close": 16.99, "volume": 17087.0}, {"date": "2025-09-10", "close": 17.08, "volume": 16382.0}, {"date": "2025-09-11", "close": 18.73, "volume": 28398.0}, {"date": "2025-09-12", "close": 18.74, "volume": 17358.0}, {"date": "2025-09-15", "close": 19.54, "volume": 22251.0}, {"date": "2025-09-16", "close": 19.29, "volume": 13203.0}, {"date": "2025-09-17", "close": 19.41, "volume": 21642.0}, {"date": "2025-09-18", "close": 19.9, "volume": 19118.0}, {"date": "2025-09-19", "close": 19.06, "volume": 38538.0}, {"date": "2025-09-22", "close": 18.91, "volume": 9658.0}, {"date": "2025-09-23", "close": 19.72, "volume": 22886.0}, {"date": "2025-09-24", "close": 19.18, "volume": 14821.0}, {"date": "2025-09-25", "close": 18.97, "volume": 13653.0}, {"date": "2025-09-26", "close": 19.03, "volume": 5107.0}, {"date": "2025-09-29", "close": 18.9, "volume": 23772.0}, {"date": "2025-09-30", "close": 18.64, "volume": 16792.0}, {"date": "2025-10-01", "close": 17.85, "volume": 14015.0}, {"date": "2025-10-02", "close": 17.83, "volume": 15837.0}, {"date": "2025-10-03", "close": 17.95, "volume": 9483.0}, {"date": "2025-10-06", "close": 17.22, "volume": 12543.0}, {"date": "2025-10-07", "close": 17.3, "volume": 25969.0}, {"date": "2025-10-08", "close": 17.35, "volume": 7421.0}, {"date": "2025-10-09", "close": 17.2, "volume": 34804.0}, {"date": "2025-10-10", "close": 16.46, "volume": 20813.0}, {"date": "2025-10-13", "close": 16.84, "volume": 22232.0}, {"date": "2025-10-14", "close": 16.4, "volume": 20454.0}, {"date": "2025-10-15", "close": 16.49, "volume": 14939.0}, {"date": "2025-10-16", "close": 15.84, "volume": 15691.0}, {"date": "2025-10-17", "close": 16.13, "volume": 16322.0}, {"date": "2025-10-20", "close": 16.04, "volume": 13241.0}, {"date": "2025-10-21", "close": 15.97, "volume": 7500.0}, {"date": "2025-10-22", "close": 16.4, "volume": 11949.0}, {"date": "2025-10-23", "close": 15.75, "volume": 7926.0}, {"date": "2025-10-24", "close": 16.05, "volume": 5798.0}, {"date": "2025-10-27", "close": 15.86, "volume": 9041.0}, {"date": "2025-10-28", "close": 15.62, "volume": 11109.0}, {"date": "2025-10-29", "close": 14.81, "volume": 20295.0}, {"date": "2025-10-30", "close": 14.75, "volume": 10006.0}, {"date": "2025-10-31", "close": 16.0, "volume": 47376.0}, {"date": "2025-11-03", "close": 15.5, "volume": 21771.0}, {"date": "2025-11-04", "close": 14.96, "volume": 15135.0}, {"date": "2025-11-05", "close": 15.5, "volume": 32189.0}, {"date": "2025-11-06", "close": 14.75, "volume": 30728.0}, {"date": "2025-11-07", "close": 14.87, "volume": 10202.0}, {"date": "2025-11-10", "close": 15.19, "volume": 15967.0}, {"date": "2025-11-11", "close": 15.22, "volume": 6828.0}, {"date": "2025-11-12", "close": 15.09, "volume": 12680.0}, {"date": "2025-11-13", "close": 14.88, "volume": 16429.0}, {"date": "2025-11-14", "close": 14.6, "volume": 51856.0}, {"date": "2025-11-17", "close": 14.49, "volume": 63216.0}, {"date": "2025-11-18", "close": 14.5, "volume": 33844.0}, {"date": "2025-11-19", "close": 14.2, "volume": 30065.0}, {"date": "2025-11-20", "close": 14.17, "volume": 30961.0}, {"date": "2025-11-21", "close": 14.46, "volume": 40256.0}, {"date": "2025-11-24", "close": 15.0, "volume": 28436.0}, {"date": "2025-11-25", "close": 15.47, "volume": 37462.0}, {"date": "2025-11-26", "close": 15.77, "volume": 19784.0}, {"date": "2025-11-28", "close": 15.85, "volume": 23851.0}, {"date": "2025-12-01", "close": 15.88, "volume": 29518.0}, {"date": "2025-12-02", "close": 15.82, "volume": 18485.0}, {"date": "2025-12-03", "close": 16.62, "volume": 202888.0}, {"date": "2025-12-04", "close": 16.41, "volume": 53716.0}, {"date": "2025-12-05", "close": 16.46, "volume": 34822.0}, {"date": "2025-12-08", "close": 16.12, "volume": 27360.0}, {"date": "2025-12-09", "close": 16.83, "volume": 45239.0}, {"date": "2025-12-10", "close": 16.71, "volume": 50076.0}, {"date": "2025-12-11", "close": 17.32, "volume": 56544.0}, {"date": "2025-12-12", "close": 17.14, "volume": 37227.0}, {"date": "2025-12-15", "close": 16.98, "volume": 20910.0}, {"date": "2025-12-16", "close": 16.81, "volume": 28524.0}, {"date": "2025-12-17", "close": 16.88, "volume": 33312.0}, {"date": "2025-12-18", "close": 16.85, "volume": 26690.0}, {"date": "2025-12-19", "close": 16.91, "volume": 49415.0}, {"date": "2025-12-22", "close": 16.97, "volume": 15339.0}, {"date": "2025-12-23", "close": 17.19, "volume": 14955.0}, {"date": "2025-12-24", "close": 17.23, "volume": 12378.0}, {"date": "2025-12-26", "close": 17.35, "volume": 16804.0}, {"date": "2025-12-29", "close": 17.25, "volume": 29537.0}, {"date": "2025-12-30", "close": 16.99, "volume": 27247.0}, {"date": "2025-12-31", "close": 16.94, "volume": 6126.0}, {"date": "2026-01-02", "close": 16.72, "volume": 14960.0}, {"date": "2026-01-05", "close": 16.96, "volume": 28136.0}, {"date": "2026-01-06", "close": 16.88, "volume": 13353.0}, {"date": "2026-01-07", "close": 16.76, "volume": 19826.0}, {"date": "2026-01-08", "close": 16.98, "volume": 17473.0}, {"date": "2026-01-09", "close": 16.84, "volume": 12502.0}, {"date": "2026-01-12", "close": 16.99, "volume": 8736.0}, {"date": "2026-01-13", "close": 17.05, "volume": 10959.0}, {"date": "2026-01-14", "close": 16.98, "volume": 21943.0}, {"date": "2026-01-15", "close": 16.98, "volume": 10051.0}, {"date": "2026-01-16", "close": 16.93, "volume": 19409.0}, {"date": "2026-01-20", "close": 16.78, "volume": 12470.0}, {"date": "2026-01-21", "close": 17.15, "volume": 14077.0}, {"date": "2026-01-22", "close": 17.09, "volume": 8485.0}, {"date": "2026-01-23", "close": 17.13, "volume": 9033.0}, {"date": "2026-01-26", "close": 16.88, "volume": 11445.0}, {"date": "2026-01-27", "close": 17.05, "volume": 13076.0}, {"date": "2026-01-28", "close": 16.83, "volume": 12183.0}, {"date": "2026-01-29", "close": 17.11, "volume": 9443.0}, {"date": "2026-01-30", "close": 17.13, "volume": 14789.0}, {"date": "2026-02-02", "close": 17.18, "volume": 15111.0}, {"date": "2026-02-03", "close": 17.06, "volume": 15798.0}, {"date": "2026-02-04", "close": 17.31, "volume": 20473.0}, {"date": "2026-02-05", "close": 17.06, "volume": 12589.0}, {"date": "2026-02-06", "close": 17.12, "volume": 24085.0}, {"date": "2026-02-09", "close": 16.96, "volume": 19838.0}, {"date": "2026-02-10", "close": 16.91, "volume": 9720.0}, {"date": "2026-02-11", "close": 16.86, "volume": 13772.0}, {"date": "2026-02-12", "close": 16.86, "volume": 13328.0}, {"date": "2026-02-13", "close": 16.78, "volume": 13255.0}, {"date": "2026-02-17", "close": 16.92, "volume": 6519.0}, {"date": "2026-02-18", "close": 16.82, "volume": 12640.0}, {"date": "2026-02-19", "close": 16.86, "volume": 13255.0}, {"date": "2026-02-20", "close": 17.12, "volume": 11564.0}, {"date": "2026-02-23", "close": 16.55, "volume": 88729.0}, {"date": "2026-02-24", "close": 16.63, "volume": 15251.0}, {"date": "2026-02-25", "close": 16.65, "volume": 51222.0}, {"date": "2026-02-26", "close": 16.84, "volume": 8976.0}, {"date": "2026-02-27", "close": 16.45, "volume": 28474.0}, {"date": "2026-03-02", "close": 16.97, "volume": 15748.0}, {"date": "2026-03-03", "close": 16.81, "volume": 19378.0}, {"date": "2026-03-04", "close": 16.99, "volume": 8206.0}, {"date": "2026-03-05", "close": 16.74, "volume": 13386.0}, {"date": "2026-03-06", "close": 16.45, "volume": 18732.0}, {"date": "2026-03-09", "close": 16.16, "volume": 19826.0}, {"date": "2026-03-10", "close": 16.14, "volume": 20802.0}, {"date": "2026-03-11", "close": 16.04, "volume": 24006.0}, {"date": "2026-03-12", "close": 15.96, "volume": 14330.0}, {"date": "2026-03-13", "close": 15.91, "volume": 15833.0}, {"date": "2026-03-16", "close": 16.02, "volume": 16774.0}, {"date": "2026-03-17", "close": 15.89, "volume": 11459.0}, {"date": "2026-03-18", "close": 15.44, "volume": 36050.0}, {"date": "2026-03-19", "close": 15.54, "volume": 12834.0}, {"date": "2026-03-20", "close": 15.46, "volume": 52695.0}, {"date": "2026-03-23", "close": 15.83, "volume": 8569.0}, {"date": "2026-03-24", "close": 15.66, "volume": 13628.0}, {"date": "2026-03-25", "close": 15.49, "volume": 8083.0}, {"date": "2026-03-26", "close": 15.51, "volume": 7773.0}, {"date": "2026-03-27", "close": 15.26, "volume": 25523.0}, {"date": "2026-03-30", "close": 15.24, "volume": 9355.0}, {"date": "2026-03-31", "close": 15.39, "volume": 54021.0}, {"date": "2026-04-01", "close": 16.1, "volume": 43138.0}, {"date": "2026-04-02", "close": 16.01, "volume": 15661.0}, {"date": "2026-04-06", "close": 16.01, "volume": 5890.0}, {"date": "2026-04-07", "close": 15.97, "volume": 22126.0}, {"date": "2026-04-08", "close": 16.28, "volume": 22022.0}, {"date": "2026-04-09", "close": 16.28, "volume": 6792.0}, {"date": "2026-04-10", "close": 15.9, "volume": 7415.0}, {"date": "2026-04-13", "close": 16.01, "volume": 25228.0}, {"date": "2026-04-14", "close": 16.1, "volume": 20240.0}, {"date": "2026-04-15", "close": 16.19, "volume": 7990.0}, {"date": "2026-04-16", "close": 16.01, "volume": 9932.0}, {"date": "2026-04-17", "close": 16.38, "volume": 17728.0}, {"date": "2026-04-20", "close": 16.09, "volume": 20377.0}, {"date": "2026-04-21", "close": 15.38, "volume": 9209.0}, {"date": "2026-04-22", "close": 15.5, "volume": 20060.0}, {"date": "2026-04-23", "close": 15.39, "volume": 5130.0}, {"date": "2026-04-24", "close": 15.54, "volume": 12971.0}, {"date": "2026-04-27", "close": 15.45, "volume": 13455.0}, {"date": "2026-04-28", "close": 15.7, "volume": 7120.0}, {"date": "2026-04-29", "close": 15.22, "volume": 10401.0}, {"date": "2026-04-30", "close": 15.52, "volume": 35753.0}, {"date": "2026-05-01", "close": 15.46, "volume": 9246.0}, {"date": "2026-05-04", "close": 15.11, "volume": 14697.0}, {"date": "2026-05-05", "close": 15.57, "volume": 18044.0}, {"date": "2026-05-06", "close": 15.66, "volume": 14649.0}, {"date": "2026-05-07", "close": 15.78, "volume": 9803.0}, {"date": "2026-05-08", "close": 15.66, "volume": 4730.0}, {"date": "2026-05-11", "close": 15.35, "volume": 6643.0}, {"date": "2026-05-12", "close": 15.14, "volume": 8802.0}, {"date": "2026-05-13", "close": 15.16, "volume": 11223.0}, {"date": "2026-05-14", "close": 15.16, "volume": 5892.0}, {"date": "2026-05-15", "close": 14.95, "volume": 11312.0}, {"date": "2026-05-18", "close": 14.97, "volume": 8244.0}, {"date": "2026-05-19", "close": 17.13, "volume": 60089.0}, {"date": "2026-05-20", "close": 17.0, "volume": 19702.0}, {"date": "2026-05-21", "close": 17.02, "volume": 12111.0}, {"date": "2026-05-22", "close": 17.3, "volume": 14235.0}, {"date": "2026-05-26", "close": 17.1, "volume": 15759.0}, {"date": "2026-05-27", "close": 17.01, "volume": 3916.0}, {"date": "2026-05-28", "close": 17.34, "volume": 6399.0}, {"date": "2026-05-29", "close": 16.93, "volume": 5911.0}, {"date": "2026-06-01", "close": 16.54, "volume": 27216.0}, {"date": "2026-06-02", "close": 16.45, "volume": 21633.0}, {"date": "2026-06-03", "close": 16.7, "volume": 13881.0}, {"date": "2026-06-04", "close": 17.35, "volume": 12082.0}, {"date": "2026-06-05", "close": 17.08, "volume": 5347.0}, {"date": "2026-06-08", "close": 17.25, "volume": 8476.0}, {"date": "2026-06-09", "close": 17.78, "volume": 9325.0}, {"date": "2026-06-10", "close": 17.73, "volume": 19451.0}, {"date": "2026-06-11", "close": 17.86, "volume": 9832.0}, {"date": "2026-06-12", "close": 18.28, "volume": 19544.0}, {"date": "2026-06-15", "close": 17.8, "volume": 14677.0}, {"date": "2026-06-16", "close": 17.83, "volume": 8050.0}, {"date": "2026-06-17", "close": 17.8, "volume": 8405.0}, {"date": "2026-06-18", "close": 18.44, "volume": 39470.0}, {"date": "2026-06-22", "close": 18.32, "volume": 17345.0}, {"date": "2026-06-23", "close": 18.4, "volume": 15749.0}, {"date": "2026-06-24", "close": 17.73, "volume": 25081.0}, {"date": "2026-06-25", "close": 17.84, "volume": 6883.0}, {"date": "2026-06-26", "close": 19.92, "volume": 128440.0}, {"date": "2026-06-29", "close": 18.13, "volume": 35811.0}, {"date": "2026-06-30", "close": 17.78, "volume": 13476.0}, {"date": "2026-07-01", "close": 17.69, "volume": 12574.0}, {"date": "2026-07-02", "close": 17.5, "volume": 5754.0}, {"date": "2026-07-06", "close": 17.45, "volume": 21009.0}, {"date": "2026-07-07", "close": 17.15, "volume": 13119.0}, {"date": "2026-07-08", "close": 17.11, "volume": 18955.0}, {"date": "2026-07-09", "close": 16.54, "volume": 25426.0}, {"date": "2026-07-10", "close": 16.33, "volume": 7578.0}, {"date": "2026-07-13", "close": 16.29, "volume": 13628.0}, {"date": "2026-07-14", "close": 16.31, "volume": 7936.0}, {"date": "2026-07-15", "close": 16.57, "volume": 6225.0}, {"date": "2026-07-16", "close": 17.21, "volume": 12785.0}, {"date": "2026-07-17", "close": 16.84, "volume": 13184.0}, {"date": "2026-07-20", "close": 16.59, "volume": 13616.0}, {"date": "2026-07-21", "close": 16.63, "volume": 10176.0}, {"date": "2026-07-22", "close": 16.72, "volume": 7294.0}, {"date": "2026-07-23", "close": 17.06, "volume": 28841.0}, {"date": "2026-07-24", "close": 17.17, "volume": 20525.0}, {"date": "2026-07-27", "close": 17.28, "volume": 7910.0}, {"date": "2026-07-28", "close": 17.26, "volume": 25536.0}, {"date": "2026-07-29", "close": 17.81, "volume": 20772.0}, {"date": "2026-07-30", "close": 17.88, "volume": 14805.0}, {"date": "2026-07-31", "close": 17.34, "volume": 25082.0}, {"date": "2026-08-03", "close": 18.08, "volume": 18014.0}, {"date": "2026-08-04", "close": 17.71, "volume": 20935.0}, {"date": "2026-08-05", "close": 17.27, "volume": 25219.0}, {"date": "2026-08-06", "close": 16.9, "volume": 18308.0}, {"date": "2026-08-07", "close": 17.32, "volume": 30320.0}, {"date": "2026-08-10", "close": 16.1, "volume": 20157.0}, {"date": "2026-08-11", "close": 16.05, "volume": 23601.0}, {"date": "2026-08-12", "close": 15.95, "volume": 20758.0}, {"date": "2026-08-13", "close": 15.59, "volume": 30343.0}, {"date": "2026-08-14", "close": 15.28, "volume": 19544.0}, {"date": "2026-08-17", "close": 15.98, "volume": 43223.0}, {"date": "2026-08-18", "close": 16.11, "volume": 12571.0}, {"date": "2026-08-19", "close": 15.89, "volume": 35073.0}, {"date": "2026-08-20", "close": 15.58, "volume": 7916.0}, {"date": "2026-08-21", "close": 15.66, "volume": 21505.0}, {"date": "2026-08-24", "close": 15.76, "volume": 19274.0}, {"date": "2026-08-25", "close": 16.06, "volume": 9571.0}, {"date": "2026-08-26", "close": 15.99, "volume": 18573.0}, {"date": "2026-08-27", "close": 15.84, "volume": 10320.0}, {"date": "2026-08-28", "close": 15.76, "volume": 13252.0}, {"date": "2026-08-31", "close": 15.84, "volume": 22123.0}, {"date": "2026-09-01", "close": 16.11, "volume": 15426.0}, {"date": "2026-09-02", "close": 16.38, "volume": 23448.0}, {"date": "2026-09-03", "close": 16.44, "volume": 13468.0}, {"date": "2026-09-04", "close": 16.03, "volume": 9321.0}, {"date": "2026-09-08", "close": 16.27, "volume": 12345.0}, {"date": "2026-09-09", "close": 16.05, "volume": 11633.0}, {"date": "2026-09-10", "close": 16.08, "volume": 15172.0}, {"date": "2026-09-11", "close": 16.29, "volume": 9946.0}, {"date": "2026-09-14", "close": 16.22, "volume": 15919.0}, {"date": "2026-09-15", "close": 16.25, "volume": 20302.0}, {"date": "2026-09-16", "close": 15.92, "volume": 11775.0}, {"date": "2026-09-17", "close": 15.82, "volume": 6580.0}, {"date": "2026-09-18", "close": 16.05, "volume": 36212.0}, {"date": "2026-09-21", "close": 15.98, "volume": 16375.0}, {"date": "2026-09-22", "close": 16.25, "volume": 12248.0}, {"date": "2026-09-23", "close": 16.21, "volume": 18188.0}, {"date": "2026-09-24", "close": 16.06, "volume": 13558.0}, {"date": "2026-09-25", "close": 16.09, "volume": 7252.0}, {"date": "2026-09-28", "close": 16.17, "volume": 8020.0}, {"date": "2026-09-29", "close": 16.1, "volume": 13755.0}, {"date": "2026-09-30", "close": 15.95, "volume": 10688.0}, {"date": "2026-10-01", "close": 15.78, "volume": 13963.0}, {"date": "2026-10-02", "close": 15.71, "volume": 15304.0}, {"date": "2026-10-05", "close": 15.69, "volume": 9590.0}, {"date": "2026-10-06", "close": 15.64, "volume": 5141.0}, {"date": "2026-10-07", "close": 15.5, "volume": 39213.0}, {"date": "2026-10-08", "close": 15.17, "volume": 58352.0}], "refreshing": true}