{"ticker": "MPAA", "overview": {"cik": "918251", "ticker": "MPAA", "name": "MOTORCAR PARTS OF AMERICA INC", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001698736-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001140361-26-032013", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001140361-26-031937", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001140361-26-030041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "Proxy statement", "accession": "0001140361-26-030040", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029655", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029654", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029653", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029652", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029651", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029650", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029643", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000844", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001140361-26-027388", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-24", "title": "Form 3/A", "accession": "0001140361-26-026299", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002141696-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001160863-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001788343-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002066535-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001437437-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001794944-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001437480-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "FORM 3", "accession": "0001140361-26-026129", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-08", "title": "Annual report", "accession": "0001140361-26-024463", "price_sensitive": true}]}, "description": "MOTORCAR PARTS OF AMERICA INC trades as MPAA on the NASDAQ and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 745 insider filings for the company, from November 2003 to June 2026. Across those, 29 insiders disclosed 66 open-market purchases totalling $8.52M against 145 sales totalling $50.50M. The most recent filing on record is dated 5 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 66, "buy_sum": 8518207.7855, "sell_n": 145, "sell_sum": 50496487.7441, "net": -41978279.9586, "insiders": 29, "first_date": "2003-11-12", "last_date": "2026-06-23"}, "metrics": {"ticker": "MPAA", "has_prices": true, "as_of": "2026-08-07", "last": 13.63, "prev_close": 13.6, "change": 0.030000000000001137, "change_pct": 0.00220588235294126, "session_volume": 100740.0, "vwap_5": 13.649846120325735, "vwap_20": 13.912944601991363, "vwap_60": 14.045166271091478, "vwap_250": 13.538250497052854, "high_52w": 17.73, "low_52w": 9.52, "avg_volume_20": 91630.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001455465-26-000002", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Jeffrey P. Mirvis", "who_key": "Mirvis Jeffrey P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1455465/000145546526000002/0001455465-26-000002-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84460}, {"id": "0001676514-26-000005", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "David Bryan", "who_key": "Bryan David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676514/000167651426000005/0001676514-26-000005-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84460}, {"id": "0001675424-26-000001", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Joseph Edwin Ferguson", "who_key": "Ferguson Joseph Edwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675424/000167542426000001/0001675424-26-000001-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84460}, {"id": "0001297272-26-000003", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Philip Gay", "who_key": "Gay Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297272/000129727226000003/0001297272-26-000003-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84460}, {"id": "0001698736-26-000002", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Barbara L. Whittaker", "who_key": "Whittaker Barbara L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698736/000169873626000002/0001698736-26-000002-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84460}, {"id": "13DG-0000814375-26-000051", "src": "13DG", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 6.5% passive stake in MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000051-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0000354204-26-000844", "src": "13DG", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.2% passive stake in MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000844-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001140361-26-029643", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Jamie Leigh Cook", "who_key": "Cook Jamie Leigh", "role": "SVP, Sales, Merch. & Mktg.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 211473.1092, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $211K of MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126029643/0001140361-26-029643-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191020}, {"id": "0001437480-26-000002", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "David Sung Lee", "who_key": "Lee David Sung", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000143748026000002/0001437480-26-000002-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001794944-26-000002", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Kamlesh Shah", "who_key": "Shah Kamlesh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000179494426000002/0001794944-26-000002-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001437437-26-000002", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Douglas Earl Schooner", "who_key": "Schooner Douglas Earl", "role": "Chief Manufacturing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000143743726000002/0001437437-26-000002-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001788343-26-000001", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Juliet Lynn Stone", "who_key": "Stone Juliet Lynn", "role": "VP, Gen Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000178834326000001/0001788343-26-000001-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001160863-26-000001", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Joffe Selwyn", "who_key": "SELWYN JOFFE", "role": "President, CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000116086326000001/0001160863-26-000001-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001140361-26-029650", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "David Sung Lee", "who_key": "Lee David Sung", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 143682.30000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126029650/0001140361-26-029650-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001140361-26-029651", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Douglas Earl Schooner", "who_key": "Schooner Douglas Earl", "role": "Chief Manufacturing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42595.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126029651/0001140361-26-029651-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001140361-26-029653", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Juliet Lynn Stone", "who_key": "Stone Juliet Lynn", "role": "SVP, Gvt. Affairs & Spec. Proj", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34302.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126029653/0001140361-26-029653-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001140361-26-029654", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Kamlesh Shah", "who_key": "Shah Kamlesh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42044.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126029654/0001140361-26-029654-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0001140361-26-029655", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Joffe Selwyn", "who_key": "SELWYN JOFFE", "role": "President, CEO & Chairman", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 405021.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126029655/0001140361-26-029655-index.htm", "trade_date": "2026-06-21", "timestamp": "2026-06-21", "mins": 193900}, {"id": "0002066535-26-000001", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Glenn Daniel Burlingame", "who_key": "Burlingame Glenn Daniel", "role": "VP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000206653526000001/0002066535-26-000001-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195340}, {"id": "0001140361-26-029652", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Glenn Daniel Burlingame", "who_key": "Burlingame Glenn Daniel", "role": "VP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32619.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126029652/0001140361-26-029652-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195340}, {"id": "13DG-0000814375-26-000034", "src": "13DG", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 6.6% passive stake in MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000034-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001140361-26-005859", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "David Bryan", "who_key": "Bryan David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9670.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director buys $10K of MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126005859/0001140361-26-005859-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001140361-26-000347", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Patricia W. Warfield", "who_key": "Warfield Patricia W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126000347/0001140361-26-000347-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438700}, {"id": "0001140361-25-043684", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Joffe Selwyn", "who_key": "SELWYN JOFFE", "role": "President, CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 51314.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036125043684/0001140361-25-043684-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493420}, {"id": "0001140361-25-043685", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "David Sung Lee", "who_key": "Lee David Sung", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26124.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036125043685/0001140361-25-043685-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493420}, {"id": "0001140361-25-043686", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Douglas Earl Schooner", "who_key": "Schooner Douglas Earl", "role": "Chief Manufacturing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6925.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036125043686/0001140361-25-043686-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493420}, {"id": "0001140361-25-043687", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Kamlesh Shah", "who_key": "Shah Kamlesh", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8891.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036125043687/0001140361-25-043687-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493420}, {"id": "0001140361-25-043688", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Juliet Lynn Stone", "who_key": "Stone Juliet Lynn", "role": "VP, Gen Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11859.189999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036125043688/0001140361-25-043688-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493420}, {"id": "0001140361-25-042017", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Frederic Jack Liebau Jr", "who_key": "LIEBAU FREDERIC JACK JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036125042017/0001140361-25-042017-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515020}, {"id": "0001140361-25-036362", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Glenn Daniel Burlingame", "who_key": "Burlingame Glenn Daniel", "role": "VP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18524.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MPAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036125036362/0001140361-25-036362-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582700}], "recent_buys": [{"id": "0001140361-26-005859", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "David Bryan", "who_key": "Bryan David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9670.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director buys $10K of MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036126005859/0001140361-26-005859-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001562180-24-008026", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Joseph Edwin Ferguson", "who_key": "Ferguson Joseph Edwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8496.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board member picks up $8K of MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218024008026/0001562180-24-008026-index.htm", "trade_date": "2024-11-29", "timestamp": "2024-11-29", "mins": 1013260}, {"id": "0001562180-24-008015", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "David Bryan", "who_key": "Bryan David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13668.4, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "3 insiders now buying MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218024008015/0001562180-24-008015-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017580}, {"id": "0001562180-24-007982", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Philip Gay", "who_key": "Gay Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35100.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 3 buying MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218024007982/0001562180-24-007982-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1019020}, {"id": "0001562180-24-007959", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Frederic Jack Liebau Jr", "who_key": "LIEBAU FREDERIC JACK JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47400.5, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 4 insiders into MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218024007959/0001562180-24-007959-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023340}, {"id": "0001140361-24-047230", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Bison Capital Partners VI, L.P.", "who_key": "BISON CAPITAL PARTNERS VI, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 343000.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 5 insiders into MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124047230/0001140361-24-047230-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034860}, {"id": "0001140361-24-047224", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Bison Capital Partners VI-A, L.P.", "who_key": "BISON CAPITAL PARTNERS VI-A, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 343000.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying MPAA \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124047224/0001140361-24-047224-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034860}, {"id": "0001140361-24-047222", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Douglas B. Trussler", "who_key": "Trussler Douglas B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 343000.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying MPAA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124047222/0001140361-24-047222-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034860}, {"id": "0001193805-24-001073", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "325 Capital LLC", "who_key": "325 CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 390209.48000000004, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying MPAA \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000119380524001073/0001193805-24-001073-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147180}, {"id": "0001562180-24-005210", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Philip Gay", "who_key": "Gay Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26773.5, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying MPAA \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218024005210/0001562180-24-005210-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250860}, {"id": "0001140361-24-030589", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Douglas B. Trussler", "who_key": "Trussler Douglas B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 116319.00000000001, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 9 buying MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124030589/0001140361-24-030589-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250860}, {"id": "0001140361-24-030588", "src": "INSIDERS", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Bison Capital Partners VI, L.P.", "who_key": "BISON CAPITAL PARTNERS VI, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 116319.00000000001, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying MPAA \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124030588/0001140361-24-030588-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250860}], "institutional": [{"id": "13DG-0000814375-26-000051", "src": "13DG", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 6.5% passive stake in MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000051-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0000354204-26-000844", "src": "13DG", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.2% passive stake in MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000844-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000814375-26-000034", "src": "13DG", "ticker": "MPAA", "cik": "918251", "company": "MOTORCAR PARTS OF AMERICA INC", "company_raw": "MOTORCAR PARTS OF AMERICA INC", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 6.6% passive stake in MPAA", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000034-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Motorcar Parts of America, Inc. - Common Stock", "new_value": "MOTORCAR PARTS OF AMERICA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000918251", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000918251", "applied": 1, "detected_at": "2026-10-26T02:17:30.419393"}]}, "key_people": [{"who": "Mel Marks", "who_key": "MARKS MEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21667871.5619, "net": -21667871.5619, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 433878.4136, "date": "2015-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115033641/0001140361-15-033641-index.htm"}, {"action": "SELL", "amount": 1069364.9446, "date": "2015-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115033441/0001140361-15-033441-index.htm"}, {"action": "SELL", "amount": 788222.5, "date": "2015-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115032513/0001140361-15-032513-index.htm"}, {"action": "SELL", "amount": 785705.0, "date": "2015-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115025101/0001140361-15-025101-index.htm"}, {"action": "SELL", "amount": 693570.0, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115013899/0001140361-15-013899-index.htm"}, {"action": "SELL", "amount": 645000.0, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115011473/0001140361-15-011473-index.htm"}, {"action": "SELL", "amount": 533733.1169, "date": "2015-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115001215/0001140361-15-001215-index.htm"}, {"action": "SELL", "amount": 319336.0, "date": "2014-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114045917/0001140361-14-045917-index.htm"}, {"action": "SELL", "amount": 502622.22, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114024114/0001140361-14-024114-index.htm"}, {"action": "SELL", "amount": 75255.0, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114019776/0001140361-14-019776-index.htm"}, {"action": "SELL", "amount": 526800.0, "date": "2014-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114019396/0001140361-14-019396-index.htm"}, {"action": "SELL", "amount": 609789.3, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114015777/0001140361-14-015777-index.htm"}, {"action": "SELL", "amount": 568427.04, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114010919/0001140361-14-010919-index.htm"}, {"action": "SELL", "amount": 477850.0, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114004780/0001140361-14-004780-index.htm"}, {"action": "SELL", "amount": 450960.0, "date": "2014-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114000354/0001140361-14-000354-index.htm"}, {"action": "SELL", "amount": 447225.39, "date": "2013-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113044900/0001140361-13-044900-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113040946/0001140361-13-040946-index.htm"}, {"action": "SELL", "amount": 97341.44, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113040945/0001140361-13-040945-index.htm"}, {"action": "SELL", "amount": 356759.4, "date": "2013-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113037667/0001140361-13-037667-index.htm"}, {"action": "SELL", "amount": 157200.0, "date": "2013-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113036892/0001140361-13-036892-index.htm"}, {"action": "SELL", "amount": 322800.0, "date": "2013-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113036891/0001140361-13-036891-index.htm"}, {"action": "SELL", "amount": 100905.00000000001, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113034912/0001140361-13-034912-index.htm"}, {"action": "SELL", "amount": 96900.0, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113035128/0001140361-13-035128-index.htm"}, {"action": "SELL", "amount": 125227.5, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113030761/0001140361-13-030761-index.htm"}, {"action": "SELL", "amount": 125010.0, "date": "2013-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113027253/0001140361-13-027253-index.htm"}], "latest": {"action": "SELL", "amount": 433878.4136, "date": "2015-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115033641/0001140361-15-033641-index.htm"}}, {"who": "Joffe Selwyn", "who_key": "SELWYN JOFFE", "role": "President, CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 170030.0, "sold": 18044254.6498, "net": -17874224.6498, "trades": 13, "top_score": 49.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1159476.743, "date": "2022-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218022006811/0001562180-22-006811-index.htm"}, {"action": "BUY", "amount": 15750.0, "date": "2019-08-13", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156761919017059/0001567619-19-017059-index.htm"}, {"action": "BUY", "amount": 18780.0, "date": "2018-06-18", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036118028984/0001140361-18-028984-index.htm"}, {"action": "BUY", "amount": 105000.0, "date": "2018-02-12", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218018000892/0001562180-18-000892-index.htm"}, {"action": "SELL", "amount": 2287537.5, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036116070438/0001140361-16-070438-index.htm"}, {"action": "SELL", "amount": 775428.2568, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036116058780/0001140361-16-058780-index.htm"}, {"action": "SELL", "amount": 174686.0, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036116057077/0001140361-16-057077-index.htm"}, {"action": "SELL", "amount": 5281700.0, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036116056114/0001140361-16-056114-index.htm"}, {"action": "SELL", "amount": 4759879.5, "date": "2015-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115025171/0001140361-15-025171-index.htm"}, {"action": "SELL", "amount": 1843000.0, "date": "2013-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113045510/0001140361-13-045510-index.htm"}, {"action": "SELL", "amount": 131244.3, "date": "2013-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113045509/0001140361-13-045509-index.htm"}, {"action": "SELL", "amount": 1631302.3499999999, "date": "2013-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113045508/0001140361-13-045508-index.htm"}, {"action": "BUY", "amount": 30500.0, "date": "2009-03-12", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000120919109015748/0001209191-09-015748-index.htm"}], "latest": {"action": "SELL", "amount": 1159476.743, "date": "2022-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218022006811/0001562180-22-006811-index.htm"}}, {"who": "Douglas B. Trussler", "who_key": "Trussler Douglas B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2058269.0, "sold": 0, "net": 2058269.0, "trades": 5, "top_score": 65.3, "lean": "buying", "history": [{"action": "BUY", "amount": 343000.0, "date": "2024-11-14", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124047222/0001140361-24-047222-index.htm"}, {"action": "BUY", "amount": 116319.00000000001, "date": "2024-06-17", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124030589/0001140361-24-030589-index.htm"}, {"action": "BUY", "amount": 874000.0, "date": "2024-06-14", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124030322/0001140361-24-030322-index.htm"}, {"action": "BUY", "amount": 374950.0, "date": "2023-09-22", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036123045147/0001140361-23-045147-index.htm"}, {"action": "BUY", "amount": 350000.0, "date": "2023-06-23", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036123031755/0001140361-23-031755-index.htm"}], "latest": {"action": "BUY", "amount": 343000.0, "date": "2024-11-14", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124047222/0001140361-24-047222-index.htm"}}, {"who": "Bison Capital Partners VI-A, L.P.", "who_key": "BISON CAPITAL PARTNERS VI-A, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2058269.0, "sold": 0, "net": 2058269.0, "trades": 5, "top_score": 65.3, "lean": "buying", "history": [{"action": "BUY", "amount": 343000.0, "date": "2024-11-14", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124047224/0001140361-24-047224-index.htm"}, {"action": "BUY", "amount": 116319.00000000001, "date": "2024-06-17", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124030587/0001140361-24-030587-index.htm"}, {"action": "BUY", "amount": 874000.0, "date": "2024-06-14", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124030328/0001140361-24-030328-index.htm"}, {"action": "BUY", "amount": 374950.0, "date": "2023-09-22", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036123045146/0001140361-23-045146-index.htm"}, {"action": "BUY", "amount": 350000.0, "date": "2023-06-23", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036123031757/0001140361-23-031757-index.htm"}], "latest": {"action": "BUY", "amount": 343000.0, "date": "2024-11-14", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124047224/0001140361-24-047224-index.htm"}}, {"who": "Bison Capital Partners VI, L.P.", "who_key": "BISON CAPITAL PARTNERS VI, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2058269.0, "sold": 0, "net": 2058269.0, "trades": 5, "top_score": 65.3, "lean": "buying", "history": [{"action": "BUY", "amount": 343000.0, "date": "2024-11-14", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124047230/0001140361-24-047230-index.htm"}, {"action": "BUY", "amount": 116319.00000000001, "date": "2024-06-17", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124030588/0001140361-24-030588-index.htm"}, {"action": "BUY", "amount": 874000.0, "date": "2024-06-14", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124030326/0001140361-24-030326-index.htm"}, {"action": "BUY", "amount": 374950.0, "date": "2023-09-22", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036123045145/0001140361-23-045145-index.htm"}, {"action": "BUY", "amount": 350000.0, "date": "2023-06-23", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036123031756/0001140361-23-031756-index.htm"}], "latest": {"action": "BUY", "amount": 343000.0, "date": "2024-11-14", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036124047230/0001140361-24-047230-index.htm"}}, {"who": "Douglas Earl Schooner", "who_key": "Schooner Douglas Earl", "role": "Vice President, Manufacturing", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1881618.1609, "net": -1881618.1609, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14431.8395, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036117026888/0001140361-17-026888-index.htm"}, {"action": "SELL", "amount": 34060.208, "date": "2017-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036117026507/0001140361-17-026507-index.htm"}, {"action": "SELL", "amount": 136642.67799999999, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036117026093/0001140361-17-026093-index.htm"}, {"action": "SELL", "amount": 841439.4154, "date": "2015-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115034912/0001140361-15-034912-index.htm"}, {"action": "SELL", "amount": 395400.0, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114015292/0001140361-14-015292-index.htm"}, {"action": "SELL", "amount": 306170.0, "date": "2013-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113045627/0001140361-13-045627-index.htm"}, {"action": "SELL", "amount": 3818.23, "date": "2013-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113037990/0001140361-13-037990-index.htm"}, {"action": "SELL", "amount": 149655.78999999998, "date": "2013-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113037823/0001140361-13-037823-index.htm"}], "latest": {"action": "SELL", "amount": 14431.8395, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036117026888/0001140361-17-026888-index.htm"}}, {"who": "Rudolph J. Borneo", "who_key": "Borneo Rudolph J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 118057.0, "sold": 1232064.8338, "net": -1114007.8338, "trades": 15, "top_score": 37.2, "lean": "selling", "history": [{"action": "SELL", "amount": 62966.92539999999, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218023008374/0001562180-23-008374-index.htm"}, {"action": "SELL", "amount": 62966.92539999999, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218024005811/0001562180-24-005811-index.htm"}, {"action": "SELL", "amount": 39761.4, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218022007942/0001562180-22-007942-index.htm"}, {"action": "SELL", "amount": 61870.479999999996, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218021007880/0001562180-21-007880-index.htm"}, {"action": "SELL", "amount": 55856.1, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218021006051/0001562180-21-006051-index.htm"}, {"action": "SELL", "amount": 45395.61, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218020007471/0001562180-20-007471-index.htm"}, {"action": "SELL", "amount": 50363.100000000006, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218020006071/0001562180-20-006071-index.htm"}, {"action": "SELL", "amount": 36065.493, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156761919004841/0001567619-19-004841-index.htm"}, {"action": "SELL", "amount": 79155.90000000001, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156761918001853/0001567619-18-001853-index.htm"}, {"action": "SELL", "amount": 82473.59999999999, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036117025864/0001140361-17-025864-index.htm"}, {"action": "SELL", "amount": 78417.3, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036116087107/0001140361-16-087107-index.htm"}, {"action": "SELL", "amount": 96522.0, "date": "2015-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036115035856/0001140361-15-035856-index.htm"}, {"action": "SELL", "amount": 480250.0, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036114001263/0001140361-14-001263-index.htm"}, {"action": "BUY", "amount": 47972.0, "date": "2009-01-15", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000120919109003409/0001209191-09-003409-index.htm"}, {"action": "BUY", "amount": 70085.0, "date": "2008-07-09", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000120919108042192/0001209191-08-042192-index.htm"}], "latest": {"action": "SELL", "amount": 62966.92539999999, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218023008374/0001562180-23-008374-index.htm"}}, {"who": "Duane Franklin Miller", "who_key": "Miller Duane Franklin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19116.0, "sold": 1235606.0364, "net": -1216490.0364, "trades": 7, "top_score": 28.7, "lean": "selling", "history": [{"action": "SELL", "amount": 144881.0564, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218021002161/0001562180-21-002161-index.htm"}, {"action": "SELL", "amount": 59460.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156761919022255/0001567619-19-022255-index.htm"}, {"action": "SELL", "amount": 59460.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218020003650/0001562180-20-003650-index.htm"}, {"action": "BUY", "amount": 9636.0, "date": "2018-02-14", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218018000972/0001562180-18-000972-index.htm"}, {"action": "SELL", "amount": 511841.98000000004, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036117014010/0001140361-17-014010-index.htm"}, {"action": "SELL", "amount": 459963.0, "date": "2016-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036116055517/0001140361-16-055517-index.htm"}, {"action": "BUY", "amount": 9480.0, "date": "2013-08-22", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000114036113034033/0001140361-13-034033-index.htm"}], "latest": {"action": "SELL", "amount": 144881.0564, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918251/000156218021002161/0001562180-21-002161-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001698736-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001140361-26-032013", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001140361-26-031937", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001140361-26-030041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "Proxy statement", "accession": "0001140361-26-030040", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029655", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029654", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029653", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029652", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029651", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029650", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001140361-26-029643", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000844", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001140361-26-027388", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-24", "title": "Form 3/A", "accession": "0001140361-26-026299", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002141696-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001160863-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001788343-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0002066535-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001437437-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001794944-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001437480-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "FORM 3", "accession": "0001140361-26-026129", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-08", "title": "Annual report", "accession": "0001140361-26-024463", "price_sensitive": true}], "performance": {"ticker": "MPAA", "has_prices": true, "summary": {"n": 66, "avg": 0.23527775813747553, "win_rate": 0.4696969696969697, "best": 1.442652329749104, "worst": -0.545515171723908, "as_of": "2026-08-07"}, "buys": [{"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9670.0, "date": "2026-02-12", "score": 27.5, "ref_price": 9.52, "return": 0.4317226890756304}, {"who": "Ferguson Joseph Edwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8496.0, "date": "2024-11-29", "score": 27.1, "ref_price": 7.29, "return": 0.8696844993141291}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13668.4, "date": "2024-11-26", "score": 29.6, "ref_price": 6.81, "return": 1.0014684287812043}, {"who": "Gay Philip", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35100.0, "date": "2024-11-25", "score": 33.7, "ref_price": 6.99, "return": 0.949928469241774}, {"who": "LIEBAU FREDERIC JACK JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47400.5, "date": "2024-11-22", "score": 35.2, "ref_price": 6.73, "return": 1.025260029717682}, {"who": "BISON CAPITAL PARTNERS VI, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 343000.0, "date": "2024-11-14", "score": 48.2, "ref_price": 7.0, "return": 0.9471428571428573}, {"who": "BISON CAPITAL PARTNERS VI-A, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 343000.0, "date": "2024-11-14", "score": 48.2, "ref_price": 7.0, "return": 0.9471428571428573}, {"who": "Trussler Douglas B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 343000.0, "date": "2024-11-14", "score": 48.2, "ref_price": 7.0, "return": 0.9471428571428573}, {"who": "325 CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 390209.48000000004, "date": "2024-08-28", "score": 43.9, "ref_price": 6.75, "return": 1.0192592592592593}, {"who": "Gay Philip", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26773.5, "date": "2024-06-17", "score": 32.3, "ref_price": 6.09, "return": 1.2380952380952384}, {"who": "Trussler Douglas B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 116319.00000000001, "date": "2024-06-17", "score": 41.1, "ref_price": 6.09, "return": 1.2380952380952384}, {"who": "BISON CAPITAL PARTNERS VI, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 116319.00000000001, "date": "2024-06-17", "score": 41.1, "ref_price": 6.09, "return": 1.2380952380952384}, {"who": "BISON CAPITAL PARTNERS VI-A, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 116319.00000000001, "date": "2024-06-17", "score": 41.1, "ref_price": 6.09, "return": 1.2380952380952384}, {"who": "BISON CAPITAL PARTNERS VI-A, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 874000.0, "date": "2024-06-14", "score": 65.3, "ref_price": 5.58, "return": 1.442652329749104}, {"who": "BISON CAPITAL PARTNERS VI, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 874000.0, "date": "2024-06-14", "score": 65.3, "ref_price": 5.58, "return": 1.442652329749104}, {"who": "Trussler Douglas B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 874000.0, "date": "2024-06-14", "score": 65.3, "ref_price": 5.58, "return": 1.442652329749104}, {"who": "Ferguson Joseph Edwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12350.25, "date": "2024-06-13", "score": 29.8, "ref_price": 5.93, "return": 1.2984822934232718}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8781.3, "date": "2024-06-13", "score": 27.5, "ref_price": 5.93, "return": 1.2984822934232718}, {"who": "Warfield Patricia W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15744.6, "date": "2024-03-25", "score": 29.7, "ref_price": 8.01, "return": 0.7016229712858928}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10910.039999999999, "date": "2024-03-04", "score": 28.4, "ref_price": 8.84, "return": 0.5418552036199096}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7700.0, "date": "2023-09-26", "score": 26.8, "ref_price": 7.85, "return": 0.7363057324840766}, {"who": "Trussler Douglas B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 374950.0, "date": "2023-09-22", "score": 51.9, "ref_price": 7.48, "return": 0.8221925133689839}, {"who": "BISON CAPITAL PARTNERS VI-A, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 374950.0, "date": "2023-09-22", "score": 51.9, "ref_price": 7.48, "return": 0.8221925133689839}, {"who": "BISON CAPITAL PARTNERS VI, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 374950.0, "date": "2023-09-22", "score": 51.9, "ref_price": 7.48, "return": 0.8221925133689839}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15650.0, "date": "2023-08-16", "score": 30.8, "ref_price": 7.81, "return": 0.7451984635083229}, {"who": "Ferguson Joseph Edwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24993.9, "date": "2023-08-15", "score": 33.9, "ref_price": 7.7, "return": 0.7701298701298702}, {"who": "BISON CAPITAL PARTNERS VI-A, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 350000.0, "date": "2023-06-23", "score": 45.5, "ref_price": 6.99, "return": 0.949928469241774}, {"who": "BISON CAPITAL PARTNERS VI, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 350000.0, "date": "2023-06-23", "score": 45.5, "ref_price": 6.99, "return": 0.949928469241774}, {"who": "Trussler Douglas B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 350000.0, "date": "2023-06-23", "score": 45.5, "ref_price": 6.99, "return": 0.949928469241774}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5786.0, "date": "2022-12-12", "score": 25.3, "ref_price": 10.23, "return": 0.332355816226784}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3986.9999999999995, "date": "2022-06-21", "score": 23.6, "ref_price": 13.03, "return": 0.04604758250191876}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15972.25, "date": "2021-11-30", "score": 30.3, "ref_price": 16.04, "return": -0.1502493765586034}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3840.0, "date": "2021-11-11", "score": 23.4, "ref_price": 19.02, "return": -0.2833859095688748}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6939.0, "date": "2021-06-18", "score": 26.2, "ref_price": 22.27, "return": -0.38796587337224964}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3975.0, "date": "2020-03-17", "score": 23.9, "ref_price": 14.17, "return": -0.03810868031051511}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3249.405, "date": "2020-03-13", "score": 22.9, "ref_price": 15.16, "return": -0.10092348284960417}, {"who": "Ferguson Joseph Edwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11870.25, "date": "2019-08-13", "score": 30.2, "ref_price": 15.83, "return": -0.13897662665824378}, {"who": "SELWYN JOFFE", "person_type": "CEO", "person_label": "CEOs", "role": "Pres., CEO and Chairman, Director", "amount": 15750.0, "date": "2019-08-13", "score": 39.8, "ref_price": 15.83, "return": -0.13897662665824378}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1587.4, "date": "2019-08-13", "score": 20.2, "ref_price": 15.83, "return": -0.13897662665824378}, {"who": "Whittaker Barbara L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39540.0, "date": "2019-01-14", "score": 49.3, "ref_price": 19.69, "return": -0.30777044184865415}, {"who": "Lee David Sung", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 19928.5, "date": "2018-06-19", "score": 40.0, "ref_price": 19.81, "return": -0.3119636547198384}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2496.225, "date": "2018-06-19", "score": 22.0, "ref_price": 19.81, "return": -0.3119636547198384}, {"who": "SELWYN JOFFE", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Chairman, Director", "amount": 18780.0, "date": "2018-06-18", "score": 40.7, "ref_price": 19.0, "return": -0.2826315789473684}, {"who": "VARGO TIMOTHY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9969.96, "date": "2018-02-26", "score": 33.5, "ref_price": 21.4, "return": -0.3630841121495326}, {"who": "Miller Duane Franklin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9636.0, "date": "2018-02-14", "score": 28.7, "ref_price": 24.59, "return": -0.44570963806425373}, {"who": "Mirvis Jeffrey P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21085.6, "date": "2018-02-12", "score": 32.2, "ref_price": 21.45, "return": -0.3645687645687645}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10017.447499999998, "date": "2018-02-12", "score": 29.2, "ref_price": 21.45, "return": -0.3645687645687645}, {"who": "SELWYN JOFFE", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Chairman, Director", "amount": 105000.0, "date": "2018-02-12", "score": 49.9, "ref_price": 21.45, "return": -0.3645687645687645}, {"who": "Ferguson Joseph Edwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15750.0, "date": "2018-02-12", "score": 34.8, "ref_price": 21.45, "return": -0.3645687645687645}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4455.0, "date": "2017-06-20", "score": 25.3, "ref_price": 27.4, "return": -0.5025547445255474}, {"who": "Bryan David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2993.5, "date": "2017-03-28", "score": 22.2, "ref_price": 29.99, "return": -0.545515171723908}, {"who": "Mirvis Jeffrey P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56119.6, "date": "2017-03-24", "score": 39.2, "ref_price": 28.01, "return": -0.5133880756872545}, {"who": "Ferguson Joseph Edwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28840.0, "date": "2017-03-01", "score": 32.7, "ref_price": 29.1, "return": -0.5316151202749141}, {"who": "Mirvis Jeffrey P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26190.0, "date": "2015-03-20", "score": 36.0, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Miller Duane Franklin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9480.0, "date": "2013-08-22", "score": 27.2, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Mirvis Jeffrey P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9350.0, "date": "2013-08-19", "score": 27.2, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Mochulsky Richard K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Sales", "amount": 6813.0, "date": "2013-01-10", "score": 30.7, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Mirvis Jeffrey P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9398.4, "date": "2011-08-23", "score": 30.2, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Mirvis Jeffrey P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9398.4, "date": "2011-08-23", "score": 27.2, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Lee David Sung", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 10298.878, "date": "2009-08-24", "score": 50.1, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Adelson Scott Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51581.0, "date": "2009-08-24", "score": 50.6, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "SELWYN JOFFE", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Chairman, Director", "amount": 30500.0, "date": "2009-03-12", "score": 43.0, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Borneo Rudolph J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47972.0, "date": "2009-01-15", "score": 35.3, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Daly Kevin Gerard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 16318.0, "date": "2008-11-21", "score": 48.6, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Borneo Rudolph J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70085.0, "date": "2008-07-09", "score": 37.2, "ref_price": 28.24, "return": -0.5173512747875354}, {"who": "Costa Brava Partnership III LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1001000.0, "date": "2007-05-18", "score": 50.1, "ref_price": 28.24, "return": -0.5173512747875354}]}, "price_series": [{"date": "2016-08-01", "close": 28.24, "volume": 106195.0}, {"date": "2016-08-02", "close": 26.71, "volume": 171240.0}, {"date": "2016-08-03", "close": 27.14, "volume": 186524.0}, {"date": "2016-08-04", "close": 27.32, "volume": 185577.0}, {"date": "2016-08-05", "close": 27.9, "volume": 108855.0}, {"date": "2016-08-08", "close": 28.4, "volume": 176763.0}, {"date": "2016-08-09", "close": 32.92, "volume": 522095.0}, {"date": "2016-08-10", "close": 30.2, "volume": 599975.0}, {"date": "2016-08-11", "close": 30.15, "volume": 186612.0}, {"date": "2016-08-12", "close": 29.78, "volume": 175063.0}, {"date": "2016-08-15", "close": 29.06, "volume": 170107.0}, {"date": "2016-08-16", "close": 28.14, "volume": 196805.0}, {"date": "2016-08-17", "close": 28.935, "volume": 240545.0}, {"date": "2016-08-18", "close": 27.42, "volume": 181468.0}, {"date": "2016-08-19", "close": 27.31, "volume": 197182.0}, {"date": "2016-08-22", "close": 26.9, "volume": 160603.0}, {"date": "2016-08-23", "close": 27.24, "volume": 86063.0}, {"date": "2016-08-24", "close": 27.13, "volume": 126493.0}, {"date": "2016-08-25", "close": 27.67, "volume": 142683.0}, {"date": "2016-08-26", "close": 27.91, "volume": 133581.0}, {"date": "2016-08-29", "close": 28.1, "volume": 100371.0}, {"date": "2016-08-30", "close": 28.34, "volume": 108429.0}, {"date": "2016-08-31", "close": 28.43, "volume": 160502.0}, {"date": "2016-09-01", "close": 28.67, "volume": 98312.0}, {"date": "2016-09-02", "close": 29.06, "volume": 107826.0}, {"date": "2016-09-06", "close": 29.32, "volume": 94826.0}, {"date": "2016-09-07", "close": 28.79, "volume": 281018.0}, {"date": "2016-09-08", "close": 28.47, "volume": 114405.0}, {"date": "2016-09-09", "close": 27.98, "volume": 192041.0}, {"date": "2016-09-12", "close": 28.61, "volume": 181081.0}, {"date": "2016-09-13", "close": 28.57, "volume": 118433.0}, {"date": "2016-09-14", "close": 28.72, "volume": 155240.0}, {"date": "2016-09-15", "close": 29.34, "volume": 133841.0}, {"date": "2016-09-16", "close": 28.44, "volume": 216206.0}, {"date": "2016-09-19", "close": 28.5, "volume": 122122.0}, {"date": "2016-09-20", "close": 28.58, "volume": 153957.0}, {"date": "2016-09-21", "close": 28.66, "volume": 193521.0}, {"date": "2016-09-22", "close": 28.83, "volume": 177541.0}, {"date": "2016-09-23", "close": 28.58, "volume": 89790.0}, {"date": "2016-09-26", "close": 28.45, "volume": 85732.0}, {"date": "2016-09-27", "close": 28.5, "volume": 68040.0}, {"date": "2016-09-28", "close": 28.5, "volume": 87551.0}, {"date": "2016-09-29", "close": 27.95, "volume": 137027.0}, {"date": "2016-09-30", "close": 28.78, "volume": 108789.0}, {"date": "2016-10-03", "close": 28.23, "volume": 100346.0}, {"date": "2016-10-04", "close": 28.345, "volume": 101687.0}, {"date": "2016-10-05", "close": 28.53, "volume": 76690.0}, {"date": "2016-10-06", "close": 27.84, "volume": 106584.0}, {"date": "2016-10-07", "close": 27.75, "volume": 60830.0}, {"date": "2016-10-10", "close": 27.78, "volume": 38691.0}, {"date": "2016-10-11", "close": 27.53, "volume": 153396.0}, {"date": "2016-10-12", "close": 27.83, "volume": 51739.0}, {"date": "2016-10-13", "close": 26.67, "volume": 81981.0}, {"date": "2016-10-14", "close": 26.66, "volume": 100157.0}, {"date": "2016-10-17", "close": 26.19, "volume": 66472.0}, {"date": "2016-10-18", "close": 26.13, "volume": 125377.0}, {"date": "2016-10-19", "close": 26.57, "volume": 107026.0}, {"date": "2016-10-20", "close": 26.54, "volume": 55449.0}, {"date": "2016-10-21", "close": 26.53, "volume": 42171.0}, {"date": "2016-10-24", "close": 26.85, "volume": 76004.0}, {"date": "2016-10-25", "close": 26.245, "volume": 76614.0}, {"date": "2016-10-26", "close": 26.69, "volume": 69527.0}, {"date": "2016-10-27", "close": 26.48, "volume": 78046.0}, {"date": "2016-10-28", "close": 26.1, "volume": 79211.0}, {"date": "2016-10-31", "close": 26.24, "volume": 79810.0}, {"date": "2016-11-01", "close": 26.19, "volume": 91647.0}, {"date": "2016-11-02", "close": 25.16, "volume": 112261.0}, {"date": "2016-11-03", "close": 23.75, "volume": 192906.0}, {"date": "2016-11-04", "close": 24.0, "volume": 166358.0}, {"date": "2016-11-07", "close": 23.47, "volume": 172129.0}, {"date": "2016-11-08", "close": 23.8, "volume": 525058.0}, {"date": "2016-11-09", "close": 24.32, "volume": 1007862.0}, {"date": "2016-11-10", "close": 26.86, "volume": 567615.0}, {"date": "2016-11-11", "close": 26.54, "volume": 299037.0}, {"date": "2016-11-14", "close": 26.55, "volume": 209885.0}, {"date": "2016-11-15", "close": 26.16, "volume": 208888.0}, {"date": "2016-11-16", "close": 26.69, "volume": 144025.0}, {"date": "2016-11-17", "close": 26.21, "volume": 103517.0}, {"date": "2016-11-18", "close": 26.08, "volume": 118175.0}, {"date": "2016-11-21", "close": 25.97, "volume": 112111.0}, {"date": "2016-11-22", "close": 26.18, "volume": 151350.0}, {"date": "2016-11-23", "close": 25.9, "volume": 120499.0}, {"date": "2016-11-25", "close": 26.35, "volume": 35367.0}, {"date": "2016-11-28", "close": 25.49, "volume": 156880.0}, {"date": "2016-11-29", "close": 25.29, "volume": 126080.0}, {"date": "2016-11-30", "close": 24.46, "volume": 139162.0}, {"date": "2016-12-01", "close": 25.31, "volume": 296232.0}, {"date": "2016-12-02", "close": 24.3, "volume": 118613.0}, {"date": "2016-12-05", "close": 25.22, "volume": 228812.0}, {"date": "2016-12-06", "close": 26.35, "volume": 125720.0}, {"date": "2016-12-07", "close": 27.62, "volume": 174030.0}, {"date": "2016-12-08", "close": 28.32, "volume": 161226.0}, {"date": "2016-12-09", "close": 28.84, "volume": 141907.0}, {"date": "2016-12-12", "close": 27.86, "volume": 127514.0}, {"date": "2016-12-13", "close": 27.94, "volume": 305866.0}, {"date": "2016-12-14", "close": 26.55, "volume": 151780.0}, {"date": "2016-12-15", "close": 26.25, "volume": 177270.0}, {"date": "2016-12-16", "close": 26.4, "volume": 506150.0}, {"date": "2016-12-19", "close": 26.96, "volume": 115024.0}, {"date": "2016-12-20", "close": 27.36, "volume": 119434.0}, {"date": "2016-12-21", "close": 26.54, "volume": 133664.0}, {"date": "2016-12-22", "close": 25.59, "volume": 101030.0}, {"date": "2016-12-23", "close": 25.66, "volume": 49281.0}, {"date": "2016-12-27", "close": 25.93, "volume": 127887.0}, {"date": "2016-12-28", "close": 26.02, "volume": 68676.0}, {"date": "2016-12-29", "close": 26.17, "volume": 66538.0}, {"date": "2016-12-30", "close": 26.92, "volume": 157330.0}, {"date": "2017-01-03", "close": 27.91, "volume": 223728.0}, {"date": "2017-01-04", "close": 28.71, "volume": 136991.0}, {"date": "2017-01-05", "close": 28.5, "volume": 125545.0}, {"date": "2017-01-06", "close": 27.91, "volume": 88750.0}, {"date": "2017-01-09", "close": 27.79, "volume": 92102.0}, {"date": "2017-01-10", "close": 28.68, "volume": 101680.0}, {"date": "2017-01-11", "close": 28.84, "volume": 106029.0}, {"date": "2017-01-12", "close": 28.24, "volume": 109341.0}, {"date": "2017-01-13", "close": 28.33, "volume": 110711.0}, {"date": "2017-01-17", "close": 27.01, "volume": 113294.0}, {"date": "2017-01-18", "close": 26.84, "volume": 95488.0}, {"date": "2017-01-19", "close": 26.61, "volume": 108103.0}, {"date": "2017-01-20", "close": 26.92, "volume": 157631.0}, {"date": "2017-01-23", "close": 26.63, "volume": 122103.0}, {"date": "2017-01-24", "close": 26.62, "volume": 86263.0}, {"date": "2017-01-25", "close": 27.05, "volume": 75347.0}, {"date": "2017-01-26", "close": 27.01, "volume": 73739.0}, {"date": "2017-01-27", "close": 27.01, "volume": 61781.0}, {"date": "2017-01-30", "close": 26.07, "volume": 138684.0}, {"date": "2017-01-31", "close": 26.23, "volume": 87418.0}, {"date": "2017-02-01", "close": 26.36, "volume": 74262.0}, {"date": "2017-02-02", "close": 25.32, "volume": 96941.0}, {"date": "2017-02-03", "close": 25.57, "volume": 92873.0}, {"date": "2017-02-06", "close": 25.44, "volume": 78874.0}, {"date": "2017-02-07", "close": 27.57, "volume": 268760.0}, {"date": "2017-02-08", "close": 27.31, "volume": 203240.0}, {"date": "2017-02-09", "close": 25.98, "volume": 484351.0}, {"date": "2017-02-10", "close": 27.24, "volume": 285845.0}, {"date": "2017-02-13", "close": 27.29, "volume": 184621.0}, {"date": "2017-02-14", "close": 27.7, "volume": 223564.0}, {"date": "2017-02-15", "close": 28.6, "volume": 216226.0}, {"date": "2017-02-16", "close": 28.92, "volume": 149517.0}, {"date": "2017-02-17", "close": 28.99, "volume": 141978.0}, {"date": "2017-02-21", "close": 29.54, "volume": 106056.0}, {"date": "2017-02-22", "close": 29.55, "volume": 166364.0}, {"date": "2017-02-23", "close": 28.75, "volume": 100182.0}, {"date": "2017-02-24", "close": 28.37, "volume": 91485.0}, {"date": "2017-02-27", "close": 28.62, "volume": 115532.0}, {"date": "2017-02-28", "close": 28.37, "volume": 92999.0}, {"date": "2017-03-01", "close": 29.1, "volume": 151328.0}, {"date": "2017-03-02", "close": 28.76, "volume": 97313.0}, {"date": "2017-03-03", "close": 28.27, "volume": 96433.0}, {"date": "2017-03-06", "close": 27.85, "volume": 87391.0}, {"date": "2017-03-07", "close": 27.74, "volume": 82128.0}, {"date": "2017-03-08", "close": 27.8, "volume": 52439.0}, {"date": "2017-03-09", "close": 27.56, "volume": 93807.0}, {"date": "2017-03-10", "close": 27.86, "volume": 58395.0}, {"date": "2017-03-13", "close": 28.04, "volume": 55898.0}, {"date": "2017-03-14", "close": 28.14, "volume": 42608.0}, {"date": "2017-03-15", "close": 28.46, "volume": 229389.0}, {"date": "2017-03-16", "close": 27.89, "volume": 68672.0}, {"date": "2017-03-17", "close": 27.98, "volume": 252804.0}, {"date": "2017-03-20", "close": 28.35, "volume": 57969.0}, {"date": "2017-03-21", "close": 28.1, "volume": 96938.0}, {"date": "2017-03-22", "close": 27.95, "volume": 87680.0}, {"date": "2017-03-23", "close": 28.41, "volume": 75591.0}, {"date": "2017-03-24", "close": 28.01, "volume": 59095.0}, {"date": "2017-03-27", "close": 30.01, "volume": 171591.0}, {"date": "2017-03-28", "close": 29.99, "volume": 190304.0}, {"date": "2017-03-29", "close": 30.49, "volume": 89099.0}, {"date": "2017-03-30", "close": 30.31, "volume": 99661.0}, {"date": "2017-03-31", "close": 30.73, "volume": 90908.0}, {"date": "2017-04-03", "close": 29.56, "volume": 105789.0}, {"date": "2017-04-04", "close": 28.98, "volume": 78314.0}, {"date": "2017-04-05", "close": 28.35, "volume": 175038.0}, {"date": "2017-04-06", "close": 28.81, "volume": 153175.0}, {"date": "2017-04-07", "close": 28.44, "volume": 136362.0}, {"date": "2017-04-10", "close": 28.34, "volume": 240393.0}, {"date": "2017-04-11", "close": 28.91, "volume": 204908.0}, {"date": "2017-04-12", "close": 28.8, "volume": 136877.0}, {"date": "2017-04-13", "close": 28.49, "volume": 101507.0}, {"date": "2017-04-17", "close": 28.66, "volume": 123458.0}, {"date": "2017-04-18", "close": 29.18, "volume": 97319.0}, {"date": "2017-04-19", "close": 29.09, "volume": 107549.0}, {"date": "2017-04-20", "close": 29.89, "volume": 95173.0}, {"date": "2017-04-21", "close": 29.47, "volume": 62597.0}, {"date": "2017-04-24", "close": 30.15, "volume": 76969.0}, {"date": "2017-04-25", "close": 30.6, "volume": 77219.0}, {"date": "2017-04-26", "close": 30.4, "volume": 87436.0}, {"date": "2017-04-27", "close": 30.14, "volume": 110374.0}, {"date": "2017-04-28", "close": 30.32, "volume": 58879.0}, {"date": "2017-05-01", "close": 31.5, "volume": 115303.0}, {"date": "2017-05-02", "close": 30.38, "volume": 131527.0}, {"date": "2017-05-03", "close": 30.16, "volume": 102642.0}, {"date": "2017-05-04", "close": 29.67, "volume": 135522.0}, {"date": "2017-05-05", "close": 30.03, "volume": 165927.0}, {"date": "2017-05-08", "close": 29.57, "volume": 71018.0}, {"date": "2017-05-09", "close": 30.53, "volume": 101027.0}, {"date": "2017-05-10", "close": 30.67, "volume": 175124.0}, {"date": "2017-05-11", "close": 31.16, "volume": 125979.0}, {"date": "2017-05-12", "close": 30.84, "volume": 238309.0}, {"date": "2017-05-15", "close": 31.19, "volume": 82030.0}, {"date": "2017-05-16", "close": 31.21, "volume": 112690.0}, {"date": "2017-05-17", "close": 30.28, "volume": 178326.0}, {"date": "2017-05-18", "close": 30.18, "volume": 154601.0}, {"date": "2017-05-19", "close": 30.19, "volume": 117973.0}, {"date": "2017-05-22", "close": 29.74, "volume": 152101.0}, {"date": "2017-05-23", "close": 30.0, "volume": 268486.0}, {"date": "2017-05-24", "close": 29.66, "volume": 127049.0}, {"date": "2017-05-25", "close": 29.77, "volume": 119261.0}, {"date": "2017-05-26", "close": 29.41, "volume": 43662.0}, {"date": "2017-05-30", "close": 29.07, "volume": 56809.0}, {"date": "2017-05-31", "close": 29.07, "volume": 96068.0}, {"date": "2017-06-01", "close": 29.63, "volume": 181862.0}, {"date": "2017-06-02", "close": 29.5, "volume": 224680.0}, {"date": "2017-06-05", "close": 29.49, "volume": 103260.0}, {"date": "2017-06-06", "close": 29.45, "volume": 74116.0}, {"date": "2017-06-07", "close": 28.69, "volume": 132885.0}, {"date": "2017-06-08", "close": 28.72, "volume": 139323.0}, {"date": "2017-06-09", "close": 28.93, "volume": 136215.0}, {"date": "2017-06-12", "close": 28.22, "volume": 165782.0}, {"date": "2017-06-13", "close": 28.5, "volume": 188179.0}, {"date": "2017-06-14", "close": 28.1, "volume": 594757.0}, {"date": "2017-06-15", "close": 26.72, "volume": 502934.0}, {"date": "2017-06-16", "close": 27.06, "volume": 337656.0}, {"date": "2017-06-19", "close": 27.25, "volume": 138765.0}, {"date": "2017-06-20", "close": 27.4, "volume": 126540.0}, {"date": "2017-06-21", "close": 27.5, "volume": 91507.0}, {"date": "2017-06-22", "close": 28.32, "volume": 116890.0}, {"date": "2017-06-23", "close": 28.32, "volume": 663366.0}, {"date": "2017-06-26", "close": 28.18, "volume": 203154.0}, {"date": "2017-06-27", "close": 27.86, "volume": 146439.0}, {"date": "2017-06-28", "close": 28.25, "volume": 152863.0}, {"date": "2017-06-29", "close": 28.34, "volume": 211886.0}, {"date": "2017-06-30", "close": 28.24, "volume": 114167.0}, {"date": "2017-07-03", "close": 28.2, "volume": 58589.0}, {"date": "2017-07-05", "close": 27.26, "volume": 235652.0}, {"date": "2017-07-06", "close": 26.94, "volume": 257052.0}, {"date": "2017-07-07", "close": 27.84, "volume": 187281.0}, {"date": "2017-07-10", "close": 27.4, "volume": 113705.0}, {"date": "2017-07-11", "close": 27.26, "volume": 125855.0}, {"date": "2017-07-12", "close": 27.46, "volume": 97206.0}, {"date": "2017-07-13", "close": 27.69, "volume": 45300.0}, {"date": "2017-07-14", "close": 28.07, "volume": 75000.0}, {"date": "2017-07-17", "close": 28.23, "volume": 133504.0}, {"date": "2017-07-18", "close": 28.37, "volume": 152323.0}, {"date": "2017-07-19", "close": 28.26, "volume": 98412.0}, {"date": "2017-07-20", "close": 28.15, "volume": 74772.0}, {"date": "2017-07-21", "close": 27.68, "volume": 159978.0}, {"date": "2017-07-24", "close": 28.02, "volume": 106064.0}, {"date": "2017-07-25", "close": 27.99, "volume": 100666.0}, {"date": "2017-07-26", "close": 28.27, "volume": 71484.0}, {"date": "2017-07-27", "close": 27.93, "volume": 72808.0}, {"date": "2017-07-28", "close": 27.73, "volume": 59130.0}, {"date": "2017-07-31", "close": 27.97, "volume": 63261.0}, {"date": "2017-08-01", "close": 27.71, "volume": 116288.0}, {"date": "2017-08-02", "close": 26.96, "volume": 140009.0}, {"date": "2017-08-03", "close": 26.58, "volume": 67035.0}, {"date": "2017-08-04", "close": 26.28, "volume": 99801.0}, {"date": "2017-08-07", "close": 25.94, "volume": 124966.0}, {"date": "2017-08-08", "close": 25.92, "volume": 154872.0}, {"date": "2017-08-09", "close": 27.52, "volume": 226349.0}, {"date": "2017-08-10", "close": 27.18, "volume": 167860.0}, {"date": "2017-08-11", "close": 26.92, "volume": 78229.0}, {"date": "2017-08-14", "close": 27.37, "volume": 73097.0}, {"date": "2017-08-15", "close": 25.14, "volume": 240409.0}, {"date": "2017-08-16", "close": 25.35, "volume": 127590.0}, {"date": "2017-08-17", "close": 24.9, "volume": 121700.0}, {"date": "2017-08-18", "close": 24.74, "volume": 124677.0}, {"date": "2017-08-21", "close": 25.05, "volume": 75727.0}, {"date": "2017-08-22", "close": 25.7, "volume": 90210.0}, {"date": "2017-08-23", "close": 25.84, "volume": 82968.0}, {"date": "2017-08-24", "close": 25.99, "volume": 64035.0}, {"date": "2017-08-25", "close": 26.09, "volume": 75766.0}, {"date": "2017-08-28", "close": 25.48, "volume": 74902.0}, {"date": "2017-08-29", "close": 25.82, "volume": 75461.0}, {"date": "2017-08-30", "close": 25.7, "volume": 60781.0}, {"date": "2017-08-31", "close": 26.27, "volume": 76176.0}, {"date": "2017-09-01", "close": 27.09, "volume": 102254.0}, {"date": "2017-09-05", "close": 26.3, "volume": 86656.0}, {"date": "2017-09-06", "close": 26.48, "volume": 86003.0}, {"date": "2017-09-07", "close": 26.45, "volume": 62900.0}, {"date": "2017-09-08", "close": 26.28, "volume": 73699.0}, {"date": "2017-09-11", "close": 26.34, "volume": 90754.0}, {"date": "2017-09-12", "close": 26.6, "volume": 54325.0}, {"date": "2017-09-13", "close": 26.92, "volume": 72064.0}, {"date": "2017-09-14", "close": 27.31, "volume": 106171.0}, {"date": "2017-09-15", "close": 27.05, "volume": 200898.0}, {"date": "2017-09-18", "close": 27.21, "volume": 95644.0}, {"date": "2017-09-19", "close": 27.59, "volume": 91966.0}, {"date": "2017-09-20", "close": 27.55, "volume": 61084.0}, {"date": "2017-09-21", "close": 27.65, "volume": 35221.0}, {"date": "2017-09-22", "close": 28.01, "volume": 47977.0}, {"date": "2017-09-25", "close": 28.45, "volume": 77734.0}, {"date": "2017-09-26", "close": 29.42, "volume": 165343.0}, {"date": "2017-09-27", "close": 28.63, "volume": 162071.0}, {"date": "2017-09-28", "close": 29.23, "volume": 115537.0}, {"date": "2017-09-29", "close": 29.46, "volume": 98746.0}, {"date": "2017-10-02", "close": 28.6, "volume": 173567.0}, {"date": "2017-10-03", "close": 28.77, "volume": 78475.0}, {"date": "2017-10-04", "close": 28.69, "volume": 133095.0}, {"date": "2017-10-05", "close": 29.11, "volume": 59241.0}, {"date": "2017-10-06", "close": 29.24, "volume": 63628.0}, {"date": "2017-10-09", "close": 29.3, "volume": 70143.0}, {"date": "2017-10-10", "close": 28.92, "volume": 98704.0}, {"date": "2017-10-11", "close": 29.39, "volume": 84005.0}, {"date": "2017-10-12", "close": 29.75, "volume": 90008.0}, {"date": "2017-10-13", "close": 29.49, "volume": 91070.0}, {"date": "2017-10-16", "close": 28.99, "volume": 115682.0}, {"date": "2017-10-17", "close": 29.79, "volume": 237173.0}, {"date": "2017-10-18", "close": 29.69, "volume": 41438.0}, {"date": "2017-10-19", "close": 29.15, "volume": 94672.0}, {"date": "2017-10-20", "close": 29.73, "volume": 54713.0}, {"date": "2017-10-23", "close": 29.61, "volume": 49748.0}, {"date": "2017-10-24", "close": 29.06, "volume": 175340.0}, {"date": "2017-10-25", "close": 28.75, "volume": 91364.0}, {"date": "2017-10-26", "close": 28.65, "volume": 46018.0}, {"date": "2017-10-27", "close": 29.065, "volume": 132860.0}, {"date": "2017-10-30", "close": 29.07, "volume": 105391.0}, {"date": "2017-10-31", "close": 28.91, "volume": 189916.0}, {"date": "2017-11-01", "close": 28.09, "volume": 284984.0}, {"date": "2017-11-02", "close": 27.56, "volume": 127621.0}, {"date": "2017-11-03", "close": 26.99, "volume": 152345.0}, {"date": "2017-11-06", "close": 26.83, "volume": 68705.0}, {"date": "2017-11-07", "close": 26.13, "volume": 194737.0}, {"date": "2017-11-08", "close": 26.2, "volume": 273098.0}, {"date": "2017-11-09", "close": 25.92, "volume": 300369.0}, {"date": "2017-11-10", "close": 25.5, "volume": 329830.0}, {"date": "2017-11-13", "close": 25.05, "volume": 291443.0}, {"date": "2017-11-14", "close": 25.51, "volume": 185369.0}, {"date": "2017-11-15", "close": 25.18, "volume": 149674.0}, {"date": "2017-11-16", "close": 25.17, "volume": 166906.0}, {"date": "2017-11-17", "close": 25.29, "volume": 145830.0}, {"date": "2017-11-20", "close": 25.21, "volume": 184070.0}, {"date": "2017-11-21", "close": 24.84, "volume": 170255.0}, {"date": "2017-11-22", "close": 24.76, "volume": 132269.0}, {"date": "2017-11-24", "close": 24.45, "volume": 44821.0}, {"date": "2017-11-27", "close": 25.2, "volume": 300277.0}, {"date": "2017-11-28", "close": 25.4, "volume": 166494.0}, {"date": "2017-11-29", "close": 25.98, "volume": 244436.0}, {"date": "2017-11-30", "close": 26.06, "volume": 242777.0}, {"date": "2017-12-01", "close": 25.38, "volume": 211235.0}, {"date": "2017-12-04", "close": 24.83, "volume": 135762.0}, {"date": "2017-12-05", "close": 24.74, "volume": 222609.0}, {"date": "2017-12-06", "close": 24.5, "volume": 263740.0}, {"date": "2017-12-07", "close": 24.51, "volume": 190141.0}, {"date": "2017-12-08", "close": 24.48, "volume": 212394.0}, {"date": "2017-12-11", "close": 24.28, "volume": 177998.0}, {"date": "2017-12-12", "close": 24.12, "volume": 102476.0}, {"date": "2017-12-13", "close": 24.49, "volume": 153447.0}, {"date": "2017-12-14", "close": 24.46, "volume": 200438.0}, {"date": "2017-12-15", "close": 24.94, "volume": 460776.0}, {"date": "2017-12-18", "close": 25.27, "volume": 152611.0}, {"date": "2017-12-19", "close": 24.56, "volume": 108101.0}, {"date": "2017-12-20", "close": 24.94, "volume": 78867.0}, {"date": "2017-12-21", "close": 24.93, "volume": 59592.0}, {"date": "2017-12-22", "close": 24.84, "volume": 92191.0}, {"date": "2017-12-26", "close": 24.98, "volume": 63243.0}, {"date": "2017-12-27", "close": 24.95, "volume": 55511.0}, {"date": "2017-12-28", "close": 25.41, "volume": 75047.0}, {"date": "2017-12-29", "close": 24.99, "volume": 103580.0}, {"date": "2018-01-02", "close": 26.55, "volume": 345598.0}, {"date": "2018-01-03", "close": 27.55, "volume": 412878.0}, {"date": "2018-01-04", "close": 27.72, "volume": 148386.0}, {"date": "2018-01-05", "close": 28.01, "volume": 135371.0}, {"date": "2018-01-08", "close": 28.27, "volume": 158603.0}, {"date": "2018-01-09", "close": 28.05, "volume": 175910.0}, {"date": "2018-01-10", "close": 27.48, "volume": 225858.0}, {"date": "2018-01-11", "close": 27.93, "volume": 86883.0}, {"date": "2018-01-12", "close": 28.15, "volume": 88304.0}, {"date": "2018-01-16", "close": 27.92, "volume": 96314.0}, {"date": "2018-01-17", "close": 28.62, "volume": 86512.0}, {"date": "2018-01-18", "close": 28.09, "volume": 70360.0}, {"date": "2018-01-19", "close": 28.14, "volume": 80584.0}, {"date": "2018-01-22", "close": 28.15, "volume": 67228.0}, {"date": "2018-01-23", "close": 28.2, "volume": 131064.0}, {"date": "2018-01-24", "close": 27.95, "volume": 87260.0}, {"date": "2018-01-25", "close": 27.77, "volume": 144259.0}, {"date": "2018-01-26", "close": 27.7, "volume": 135704.0}, {"date": "2018-01-29", "close": 27.48, "volume": 170045.0}, {"date": "2018-01-30", "close": 27.33, "volume": 131850.0}, {"date": "2018-01-31", "close": 27.22, "volume": 101149.0}, {"date": "2018-02-01", "close": 26.56, "volume": 122232.0}, {"date": "2018-02-02", "close": 25.46, "volume": 145238.0}, {"date": "2018-02-05", "close": 25.05, "volume": 167329.0}, {"date": "2018-02-06", "close": 25.48, "volume": 216697.0}, {"date": "2018-02-07", "close": 25.42, "volume": 172547.0}, {"date": "2018-02-08", "close": 24.51, "volume": 211524.0}, {"date": "2018-02-09", "close": 22.01, "volume": 1363678.0}, {"date": "2018-02-12", "close": 21.45, "volume": 500891.0}, {"date": "2018-02-13", "close": 22.6, "volume": 547873.0}, {"date": "2018-02-14", "close": 24.59, "volume": 432436.0}, {"date": "2018-02-15", "close": 23.9, "volume": 231885.0}, {"date": "2018-02-16", "close": 22.96, "volume": 160572.0}, {"date": "2018-02-20", "close": 22.73, "volume": 103569.0}, {"date": "2018-02-21", "close": 22.31, "volume": 100036.0}, {"date": "2018-02-22", "close": 21.78, "volume": 211851.0}, {"date": "2018-02-23", "close": 22.0, "volume": 141038.0}, {"date": "2018-02-26", "close": 21.4, "volume": 120108.0}, {"date": "2018-02-27", "close": 20.94, "volume": 249645.0}, {"date": "2018-02-28", "close": 20.38, "volume": 166343.0}, {"date": "2018-03-01", "close": 20.52, "volume": 163848.0}, {"date": "2018-03-02", "close": 20.73, "volume": 144831.0}, {"date": "2018-03-05", "close": 20.75, "volume": 171766.0}, {"date": "2018-03-06", "close": 20.79, "volume": 141103.0}, {"date": "2018-03-07", "close": 21.01, "volume": 293219.0}, {"date": "2018-03-08", "close": 21.18, "volume": 117493.0}, {"date": "2018-03-09", "close": 21.71, "volume": 136168.0}, {"date": "2018-03-12", "close": 21.93, "volume": 175381.0}, {"date": "2018-03-13", "close": 22.96, "volume": 327378.0}, {"date": "2018-03-14", "close": 22.71, "volume": 168621.0}, {"date": "2018-03-15", "close": 22.69, "volume": 169196.0}, {"date": "2018-03-16", "close": 23.38, "volume": 386384.0}, {"date": "2018-03-19", "close": 22.75, "volume": 156668.0}, {"date": "2018-03-20", "close": 21.83, "volume": 108665.0}, {"date": "2018-03-21", "close": 22.09, "volume": 82996.0}, {"date": "2018-03-22", "close": 21.5, "volume": 95634.0}, {"date": "2018-03-23", "close": 21.19, "volume": 138703.0}, {"date": "2018-03-26", "close": 21.64, "volume": 121567.0}, {"date": "2018-03-27", "close": 21.48, "volume": 96029.0}, {"date": "2018-03-28", "close": 21.16, "volume": 76926.0}, {"date": "2018-03-29", "close": 21.43, "volume": 122517.0}, {"date": "2018-04-02", "close": 20.97, "volume": 127486.0}, {"date": "2018-04-03", "close": 21.02, "volume": 165023.0}, {"date": "2018-04-04", "close": 21.86, "volume": 247721.0}, {"date": "2018-04-05", "close": 22.1, "volume": 77653.0}, {"date": "2018-04-06", "close": 21.91, "volume": 119983.0}, {"date": "2018-04-09", "close": 21.76, "volume": 154079.0}, {"date": "2018-04-10", "close": 22.08, "volume": 74222.0}, {"date": "2018-04-11", "close": 21.8, "volume": 73704.0}, {"date": "2018-04-12", "close": 22.01, "volume": 79600.0}, {"date": "2018-04-13", "close": 22.15, "volume": 85521.0}, {"date": "2018-04-16", "close": 22.09, "volume": 212611.0}, {"date": "2018-04-17", "close": 22.15, "volume": 188919.0}, {"date": "2018-04-18", "close": 22.13, "volume": 81964.0}, {"date": "2018-04-19", "close": 21.62, "volume": 72110.0}, {"date": "2018-04-20", "close": 21.05, "volume": 90971.0}, {"date": "2018-04-23", "close": 19.98, "volume": 156928.0}, {"date": "2018-04-24", "close": 19.12, "volume": 164889.0}, {"date": "2018-04-25", "close": 18.88, "volume": 97304.0}, {"date": "2018-04-26", "close": 19.24, "volume": 137273.0}, {"date": "2018-04-27", "close": 19.4, "volume": 82346.0}, {"date": "2018-04-30", "close": 19.04, "volume": 110067.0}, {"date": "2018-05-01", "close": 19.24, "volume": 141880.0}, {"date": "2018-05-02", "close": 20.16, "volume": 227101.0}, {"date": "2018-05-03", "close": 20.29, "volume": 293968.0}, {"date": "2018-05-04", "close": 20.77, "volume": 153217.0}, {"date": "2018-05-07", "close": 21.26, "volume": 117495.0}, {"date": "2018-05-08", "close": 21.11, "volume": 239551.0}, {"date": "2018-05-09", "close": 21.19, "volume": 168519.0}, {"date": "2018-05-10", "close": 21.23, "volume": 105191.0}, {"date": "2018-05-11", "close": 21.28, "volume": 63450.0}, {"date": "2018-05-14", "close": 21.48, "volume": 73717.0}, {"date": "2018-05-15", "close": 21.38, "volume": 58752.0}, {"date": "2018-05-16", "close": 21.91, "volume": 133600.0}, {"date": "2018-05-17", "close": 21.75, "volume": 167797.0}, {"date": "2018-05-18", "close": 21.61, "volume": 162498.0}, {"date": "2018-05-21", "close": 21.67, "volume": 128067.0}, {"date": "2018-05-22", "close": 21.46, "volume": 406731.0}, {"date": "2018-05-23", "close": 21.43, "volume": 467395.0}, {"date": "2018-05-24", "close": 21.4, "volume": 178842.0}, {"date": "2018-05-25", "close": 21.3, "volume": 257116.0}, {"date": "2018-05-29", "close": 20.96, "volume": 252260.0}, {"date": "2018-05-30", "close": 21.52, "volume": 226994.0}, {"date": "2018-05-31", "close": 21.45, "volume": 224056.0}, {"date": "2018-06-01", "close": 22.07, "volume": 197859.0}, {"date": "2018-06-04", "close": 22.01, "volume": 162306.0}, {"date": "2018-06-05", "close": 22.1, "volume": 196784.0}, {"date": "2018-06-06", "close": 21.93, "volume": 89990.0}, {"date": "2018-06-07", "close": 21.57, "volume": 227137.0}, {"date": "2018-06-08", "close": 21.94, "volume": 96496.0}, {"date": "2018-06-11", "close": 22.05, "volume": 94530.0}, {"date": "2018-06-12", "close": 21.4, "volume": 533747.0}, {"date": "2018-06-13", "close": 20.66, "volume": 515599.0}, {"date": "2018-06-14", "close": 20.02, "volume": 1099246.0}, {"date": "2018-06-15", "close": 19.2, "volume": 772886.0}, {"date": "2018-06-18", "close": 19.0, "volume": 525574.0}, {"date": "2018-06-19", "close": 19.81, "volume": 451387.0}, {"date": "2018-06-20", "close": 20.0, "volume": 227241.0}, {"date": "2018-06-21", "close": 19.23, "volume": 373988.0}, {"date": "2018-06-22", "close": 19.08, "volume": 317765.0}, {"date": "2018-06-25", "close": 18.64, "volume": 363417.0}, {"date": "2018-06-26", "close": 19.02, "volume": 339116.0}, {"date": "2018-06-27", "close": 18.87, "volume": 167409.0}, {"date": "2018-06-28", "close": 18.91, "volume": 185773.0}, {"date": "2018-06-29", "close": 18.71, "volume": 306133.0}, {"date": "2018-07-02", "close": 18.95, "volume": 227445.0}, {"date": "2018-07-03", "close": 19.255, "volume": 132079.0}, {"date": "2018-07-05", "close": 20.23, "volume": 206407.0}, {"date": "2018-07-06", "close": 19.8, "volume": 197059.0}, {"date": "2018-07-09", "close": 20.79, "volume": 224566.0}, {"date": "2018-07-10", "close": 20.99, "volume": 236596.0}, {"date": "2018-07-11", "close": 20.1, "volume": 172561.0}, {"date": "2018-07-12", "close": 19.85, "volume": 154512.0}, {"date": "2018-07-13", "close": 19.35, "volume": 157480.0}, {"date": "2018-07-16", "close": 19.84, "volume": 176958.0}, {"date": "2018-07-17", "close": 19.89, "volume": 124863.0}, {"date": "2018-07-18", "close": 20.57, "volume": 180208.0}, {"date": "2018-07-19", "close": 20.94, "volume": 135482.0}, {"date": "2018-07-20", "close": 20.71, "volume": 121906.0}, {"date": "2018-07-23", "close": 21.59, "volume": 202908.0}, {"date": "2018-07-24", "close": 21.08, "volume": 119452.0}, {"date": "2018-07-25", "close": 20.77, "volume": 115192.0}, {"date": "2018-07-26", "close": 20.99, "volume": 85588.0}, {"date": "2018-07-27", "close": 21.53, "volume": 89698.0}, {"date": "2018-07-30", "close": 21.5, "volume": 154806.0}, {"date": "2018-07-31", "close": 21.6, "volume": 188749.0}, {"date": "2018-08-01", "close": 21.45, "volume": 185846.0}, {"date": "2018-08-02", "close": 21.12, "volume": 158981.0}, {"date": "2018-08-03", "close": 21.44, "volume": 129424.0}, {"date": "2018-08-06", "close": 21.62, "volume": 127741.0}, {"date": "2018-08-07", "close": 21.74, "volume": 94559.0}, {"date": "2018-08-08", "close": 21.9, "volume": 252926.0}, {"date": "2018-08-09", "close": 23.43, "volume": 758613.0}, {"date": "2018-08-10", "close": 24.035, "volume": 508045.0}, {"date": "2018-08-13", "close": 24.51, "volume": 316825.0}, {"date": "2018-08-14", "close": 24.61, "volume": 200360.0}, {"date": "2018-08-15", "close": 24.54, "volume": 164834.0}, {"date": "2018-08-16", "close": 24.59, "volume": 227642.0}, {"date": "2018-08-17", "close": 24.75, "volume": 188049.0}, {"date": "2018-08-20", "close": 25.79, "volume": 396868.0}, {"date": "2018-08-21", "close": 26.3, "volume": 189361.0}, {"date": "2018-08-22", "close": 26.16, "volume": 162365.0}, {"date": "2018-08-23", "close": 25.92, "volume": 90254.0}, {"date": "2018-08-24", "close": 26.08, "volume": 117975.0}, {"date": "2018-08-27", "close": 26.46, "volume": 130672.0}, {"date": "2018-08-28", "close": 26.44, "volume": 63370.0}, {"date": "2018-08-29", "close": 26.4, "volume": 65899.0}, {"date": "2018-08-30", "close": 25.8, "volume": 115384.0}, {"date": "2018-08-31", "close": 26.54, "volume": 198754.0}, {"date": "2018-09-04", "close": 26.66, "volume": 209432.0}, {"date": "2018-09-05", "close": 25.77, "volume": 199272.0}, {"date": "2018-09-06", "close": 25.38, "volume": 106668.0}, {"date": "2018-09-07", "close": 24.93, "volume": 162876.0}, {"date": "2018-09-10", "close": 25.72, "volume": 152683.0}, {"date": "2018-09-11", "close": 25.03, "volume": 166065.0}, {"date": "2018-09-12", "close": 24.91, "volume": 235097.0}, {"date": "2018-09-13", "close": 25.17, "volume": 104785.0}, {"date": "2018-09-14", "close": 25.59, "volume": 111238.0}, {"date": "2018-09-17", "close": 25.58, "volume": 132702.0}, {"date": "2018-09-18", "close": 25.44, "volume": 144379.0}, {"date": "2018-09-19", "close": 25.11, "volume": 178819.0}, {"date": "2018-09-20", "close": 25.8, "volume": 82417.0}, {"date": "2018-09-21", "close": 24.99, "volume": 213911.0}, {"date": "2018-09-24", "close": 24.01, "volume": 75314.0}, {"date": "2018-09-25", "close": 23.82, "volume": 174018.0}, {"date": "2018-09-26", "close": 23.62, "volume": 120934.0}, {"date": "2018-09-27", "close": 23.68, "volume": 118296.0}, {"date": "2018-09-28", "close": 23.45, "volume": 80746.0}, {"date": "2018-10-01", "close": 22.45, "volume": 93622.0}, {"date": "2018-10-02", "close": 22.82, "volume": 79501.0}, {"date": "2018-10-03", "close": 22.92, "volume": 136397.0}, {"date": "2018-10-04", "close": 22.47, "volume": 74806.0}, {"date": "2018-10-05", "close": 22.44, "volume": 120117.0}, {"date": "2018-10-08", "close": 22.26, "volume": 101640.0}, {"date": "2018-10-09", "close": 22.22, "volume": 185124.0}, {"date": "2018-10-10", "close": 21.3, "volume": 197150.0}, {"date": "2018-10-11", "close": 20.9, "volume": 155908.0}, {"date": "2018-10-12", "close": 21.67, "volume": 325796.0}, {"date": "2018-10-15", "close": 21.61, "volume": 227260.0}, {"date": "2018-10-16", "close": 21.84, "volume": 222341.0}, {"date": "2018-10-17", "close": 21.4, "volume": 172362.0}, {"date": "2018-10-18", "close": 20.52, "volume": 151624.0}, {"date": "2018-10-19", "close": 19.75, "volume": 216450.0}, {"date": "2018-10-22", "close": 19.53, "volume": 124502.0}, {"date": "2018-10-23", "close": 20.02, "volume": 302303.0}, {"date": "2018-10-24", "close": 19.33, "volume": 140968.0}, {"date": "2018-10-25", "close": 19.73, "volume": 79131.0}, {"date": "2018-10-26", "close": 20.68, "volume": 259947.0}, {"date": "2018-10-29", "close": 20.51, "volume": 208576.0}, {"date": "2018-10-30", "close": 21.67, "volume": 109395.0}, {"date": "2018-10-31", "close": 21.18, "volume": 156194.0}, {"date": "2018-11-01", "close": 21.1, "volume": 203438.0}, {"date": "2018-11-02", "close": 21.37, "volume": 185585.0}, {"date": "2018-11-05", "close": 21.72, "volume": 161763.0}, {"date": "2018-11-06", "close": 21.59, "volume": 104389.0}, {"date": "2018-11-07", "close": 21.8, "volume": 98723.0}, {"date": "2018-11-08", "close": 21.78, "volume": 201965.0}, {"date": "2018-11-09", "close": 17.195, "volume": 2204849.0}, {"date": "2018-11-12", "close": 17.375, "volume": 647782.0}, {"date": "2018-11-13", "close": 17.67, "volume": 264336.0}, {"date": "2018-11-14", "close": 17.51, "volume": 159582.0}, {"date": "2018-11-15", "close": 17.92, "volume": 193722.0}, {"date": "2018-11-16", "close": 17.79, "volume": 285439.0}, {"date": "2018-11-19", "close": 16.85, "volume": 150818.0}, {"date": "2018-11-20", "close": 16.32, "volume": 158077.0}, {"date": "2018-11-21", "close": 16.73, "volume": 102556.0}, {"date": "2018-11-23", "close": 16.68, "volume": 33220.0}, {"date": "2018-11-26", "close": 17.68, "volume": 128213.0}, {"date": "2018-11-27", "close": 17.23, "volume": 78645.0}, {"date": "2018-11-28", "close": 17.68, "volume": 86408.0}, {"date": "2018-11-29", "close": 17.85, "volume": 78749.0}, {"date": "2018-11-30", "close": 17.95, "volume": 162522.0}, {"date": "2018-12-03", "close": 17.93, "volume": 102296.0}, {"date": "2018-12-04", "close": 17.47, "volume": 136513.0}, {"date": "2018-12-06", "close": 17.89, "volume": 97760.0}, {"date": "2018-12-07", "close": 17.29, "volume": 94058.0}, {"date": "2018-12-10", "close": 16.95, "volume": 200787.0}, {"date": "2018-12-11", "close": 16.98, "volume": 207147.0}, {"date": "2018-12-12", "close": 17.32, "volume": 138612.0}, {"date": "2018-12-13", "close": 16.87, "volume": 196160.0}, {"date": "2018-12-14", "close": 18.62, "volume": 343594.0}, {"date": "2018-12-17", "close": 17.18, "volume": 239003.0}, {"date": "2018-12-18", "close": 16.09, "volume": 128684.0}, {"date": "2018-12-19", "close": 16.31, "volume": 115842.0}, {"date": "2018-12-20", "close": 16.3, "volume": 131439.0}, {"date": "2018-12-21", "close": 15.9, "volume": 493226.0}, {"date": "2018-12-24", "close": 15.34, "volume": 97480.0}, {"date": "2018-12-26", "close": 16.03, "volume": 105619.0}, {"date": "2018-12-27", "close": 15.46, "volume": 122391.0}, {"date": "2018-12-28", "close": 16.16, "volume": 176121.0}, {"date": "2018-12-31", "close": 16.64, "volume": 110864.0}, {"date": "2019-01-02", "close": 16.32, "volume": 217954.0}, {"date": "2019-01-03", "close": 16.27, "volume": 132608.0}, {"date": "2019-01-04", "close": 18.24, "volume": 250472.0}, {"date": "2019-01-07", "close": 19.13, "volume": 400347.0}, {"date": "2019-01-08", "close": 20.69, "volume": 996316.0}, {"date": "2019-01-09", "close": 20.29, "volume": 327368.0}, {"date": "2019-01-10", "close": 19.76, "volume": 280139.0}, {"date": "2019-01-11", "close": 19.89, "volume": 248753.0}, {"date": "2019-01-14", "close": 19.69, "volume": 157301.0}, {"date": "2019-01-15", "close": 19.8, "volume": 214774.0}, {"date": "2019-01-16", "close": 19.91, "volume": 282066.0}, {"date": "2019-01-17", "close": 20.22, "volume": 224842.0}, {"date": "2019-01-18", "close": 20.14, "volume": 155200.0}, {"date": "2019-01-22", "close": 20.12, "volume": 87414.0}, {"date": "2019-01-23", "close": 20.19, "volume": 67403.0}, {"date": "2019-01-24", "close": 20.31, "volume": 187636.0}, {"date": "2019-01-25", "close": 20.34, "volume": 250687.0}, {"date": "2019-01-28", "close": 20.1, "volume": 233434.0}, {"date": "2019-01-29", "close": 20.02, "volume": 134347.0}, {"date": "2019-01-30", "close": 20.2, "volume": 148659.0}, {"date": "2019-01-31", "close": 20.0, "volume": 111681.0}, {"date": "2019-02-01", "close": 19.63, "volume": 114206.0}, {"date": "2019-02-04", "close": 19.4, "volume": 146429.0}, {"date": "2019-02-05", "close": 20.26, "volume": 100987.0}, {"date": "2019-02-06", "close": 20.24, "volume": 90697.0}, {"date": "2019-02-07", "close": 19.95, "volume": 122396.0}, {"date": "2019-02-08", "close": 20.01, "volume": 131532.0}, {"date": "2019-02-11", "close": 20.0, "volume": 374418.0}, {"date": "2019-02-12", "close": 19.49, "volume": 379134.0}, {"date": "2019-02-13", "close": 20.43, "volume": 199669.0}, {"date": "2019-02-14", "close": 21.09, "volume": 208398.0}, {"date": "2019-02-15", "close": 21.51, "volume": 127072.0}, {"date": "2019-02-19", "close": 21.9, "volume": 114835.0}, {"date": "2019-02-20", "close": 21.17, "volume": 221483.0}, {"date": "2019-02-21", "close": 20.62, "volume": 87517.0}, {"date": "2019-02-22", "close": 20.95, "volume": 82425.0}, {"date": "2019-02-25", "close": 21.05, "volume": 91261.0}, {"date": "2019-02-26", "close": 20.5, "volume": 100539.0}, {"date": "2019-02-27", "close": 20.73, "volume": 64790.0}, {"date": "2019-02-28", "close": 20.69, "volume": 77723.0}, {"date": "2019-03-01", "close": 21.22, "volume": 124036.0}, {"date": "2019-03-04", "close": 20.26, "volume": 105909.0}, {"date": "2019-03-05", "close": 20.27, "volume": 55827.0}, {"date": "2019-03-06", "close": 19.66, "volume": 89658.0}, {"date": "2019-03-07", "close": 19.5, "volume": 99532.0}, {"date": "2019-03-08", "close": 19.73, "volume": 82664.0}, {"date": "2019-03-11", "close": 20.51, "volume": 102356.0}, {"date": "2019-03-12", "close": 20.12, "volume": 79281.0}, {"date": "2019-03-13", "close": 20.4, "volume": 138874.0}, {"date": "2019-03-14", "close": 20.55, "volume": 128774.0}, {"date": "2019-03-15", "close": 20.28, "volume": 184240.0}, {"date": "2019-03-18", "close": 20.06, "volume": 89798.0}, {"date": "2019-03-19", "close": 20.04, "volume": 129575.0}, {"date": "2019-03-20", "close": 19.33, "volume": 181521.0}, {"date": "2019-03-21", "close": 19.98, "volume": 127010.0}, {"date": "2019-03-22", "close": 18.76, "volume": 169390.0}, {"date": "2019-03-25", "close": 18.57, "volume": 121814.0}, {"date": "2019-03-26", "close": 18.85, "volume": 177534.0}, {"date": "2019-03-27", "close": 18.38, "volume": 114076.0}, {"date": "2019-03-28", "close": 19.01, "volume": 58798.0}, {"date": "2019-03-29", "close": 18.87, "volume": 81815.0}, {"date": "2019-04-01", "close": 18.96, "volume": 77544.0}, {"date": "2019-04-02", "close": 19.45, "volume": 75438.0}, {"date": "2019-04-03", "close": 19.07, "volume": 91109.0}, {"date": "2019-04-04", "close": 19.25, "volume": 94655.0}, {"date": "2019-04-05", "close": 19.71, "volume": 76405.0}, {"date": "2019-04-08", "close": 19.94, "volume": 61088.0}, {"date": "2019-04-09", "close": 19.37, "volume": 75319.0}, {"date": "2019-04-10", "close": 19.8, "volume": 85570.0}, {"date": "2019-04-11", "close": 19.78, "volume": 63237.0}, {"date": "2019-04-12", "close": 20.33, "volume": 82934.0}, {"date": "2019-04-15", "close": 20.0, "volume": 71614.0}, {"date": "2019-04-16", "close": 20.89, "volume": 107309.0}, {"date": "2019-04-17", "close": 20.64, "volume": 92895.0}, {"date": "2019-04-18", "close": 20.64, "volume": 105173.0}, {"date": "2019-04-22", "close": 20.48, "volume": 61181.0}, {"date": "2019-04-23", "close": 20.79, "volume": 68162.0}, {"date": "2019-04-24", "close": 21.44, "volume": 182267.0}, {"date": "2019-04-25", "close": 20.67, "volume": 113385.0}, {"date": "2019-04-26", "close": 20.83, "volume": 63140.0}, {"date": "2019-04-29", "close": 21.05, "volume": 51421.0}, {"date": "2019-04-30", "close": 20.66, "volume": 62553.0}, {"date": "2019-05-01", "close": 20.66, "volume": 132487.0}, {"date": "2019-05-02", "close": 20.46, "volume": 39263.0}, {"date": "2019-05-03", "close": 21.08, "volume": 119770.0}, {"date": "2019-05-06", "close": 21.26, "volume": 113942.0}, {"date": "2019-05-07", "close": 20.54, "volume": 84353.0}, {"date": "2019-05-08", "close": 20.55, "volume": 63123.0}, {"date": "2019-05-09", "close": 19.87, "volume": 71467.0}, {"date": "2019-05-10", "close": 20.29, "volume": 73383.0}, {"date": "2019-05-13", "close": 20.07, "volume": 76728.0}, {"date": "2019-05-14", "close": 20.18, "volume": 31214.0}, {"date": "2019-05-15", "close": 20.47, "volume": 89526.0}, {"date": "2019-05-16", "close": 20.15, "volume": 60068.0}, {"date": "2019-05-17", "close": 20.08, "volume": 47724.0}, {"date": "2019-05-20", "close": 20.32, "volume": 42092.0}, {"date": "2019-05-21", "close": 20.59, "volume": 53781.0}, {"date": "2019-05-22", "close": 19.96, "volume": 86567.0}, {"date": "2019-05-23", "close": 18.92, "volume": 152598.0}, {"date": "2019-05-24", "close": 19.32, "volume": 107470.0}, {"date": "2019-05-28", "close": 19.03, "volume": 98097.0}, {"date": "2019-05-29", "close": 19.06, "volume": 150219.0}, {"date": "2019-05-30", "close": 19.0, "volume": 50898.0}, {"date": "2019-05-31", "close": 17.71, "volume": 540510.0}, {"date": "2019-06-03", "close": 17.63, "volume": 207189.0}, {"date": "2019-06-04", "close": 18.06, "volume": 164990.0}, {"date": "2019-06-05", "close": 17.82, "volume": 166770.0}, {"date": "2019-06-06", "close": 17.45, "volume": 144538.0}, {"date": "2019-06-07", "close": 17.82, "volume": 250024.0}, {"date": "2019-06-10", "close": 18.21, "volume": 243365.0}, {"date": "2019-06-11", "close": 19.44, "volume": 233292.0}, {"date": "2019-06-12", "close": 18.98, "volume": 82115.0}, {"date": "2019-06-13", "close": 18.47, "volume": 90417.0}, {"date": "2019-06-14", "close": 17.1, "volume": 244368.0}, {"date": "2019-06-17", "close": 16.66, "volume": 156512.0}, {"date": "2019-06-18", "close": 16.4, "volume": 83467.0}, {"date": "2019-06-19", "close": 16.51, "volume": 164620.0}, {"date": "2019-06-20", "close": 16.7, "volume": 266555.0}, {"date": "2019-06-21", "close": 17.21, "volume": 267348.0}, {"date": "2019-06-24", "close": 17.75, "volume": 127971.0}, {"date": "2019-06-25", "close": 18.03, "volume": 177680.0}, {"date": "2019-06-26", "close": 17.81, "volume": 153717.0}, {"date": "2019-06-27", "close": 18.47, "volume": 152527.0}, {"date": "2019-06-28", "close": 21.41, "volume": 907397.0}, {"date": "2019-07-01", "close": 20.67, "volume": 267157.0}, {"date": "2019-07-02", "close": 19.93, "volume": 157634.0}, {"date": "2019-07-03", "close": 19.45, "volume": 105357.0}, {"date": "2019-07-05", "close": 19.36, "volume": 116748.0}, {"date": "2019-07-08", "close": 18.79, "volume": 124179.0}, {"date": "2019-07-09", "close": 18.26, "volume": 92118.0}, {"date": "2019-07-10", "close": 18.13, "volume": 108476.0}, {"date": "2019-07-11", "close": 17.97, "volume": 115868.0}, {"date": "2019-07-12", "close": 18.55, "volume": 128536.0}, {"date": "2019-07-15", "close": 18.27, "volume": 91652.0}, {"date": "2019-07-16", "close": 18.5, "volume": 121332.0}, {"date": "2019-07-17", "close": 18.19, "volume": 105013.0}, {"date": "2019-07-18", "close": 17.72, "volume": 57025.0}, {"date": "2019-07-19", "close": 17.86, "volume": 91065.0}, {"date": "2019-07-22", "close": 18.05, "volume": 66163.0}, {"date": "2019-07-23", "close": 18.21, "volume": 180817.0}, {"date": "2019-07-24", "close": 18.59, "volume": 146151.0}, {"date": "2019-07-25", "close": 18.11, "volume": 54133.0}, {"date": "2019-07-26", "close": 18.27, "volume": 88299.0}, {"date": "2019-07-29", "close": 18.26, "volume": 141965.0}, {"date": "2019-07-30", "close": 18.26, "volume": 152538.0}, {"date": "2019-07-31", "close": 17.88, "volume": 191229.0}, {"date": "2019-08-01", "close": 17.78, "volume": 141380.0}, {"date": "2019-08-02", "close": 17.41, "volume": 76556.0}, {"date": "2019-08-05", "close": 16.91, "volume": 107572.0}, {"date": "2019-08-06", "close": 16.85, "volume": 78440.0}, {"date": "2019-08-07", "close": 16.75, "volume": 209060.0}, {"date": "2019-08-08", "close": 16.32, "volume": 296816.0}, {"date": "2019-08-09", "close": 15.75, "volume": 141977.0}, {"date": "2019-08-12", "close": 14.97, "volume": 174139.0}, {"date": "2019-08-13", "close": 15.83, "volume": 173941.0}, {"date": "2019-08-14", "close": 15.03, "volume": 100828.0}, {"date": "2019-08-15", "close": 15.25, "volume": 228400.0}, {"date": "2019-08-16", "close": 15.62, "volume": 158110.0}, {"date": "2019-08-19", "close": 15.42, "volume": 131596.0}, {"date": "2019-08-20", "close": 15.19, "volume": 129222.0}, {"date": "2019-08-21", "close": 15.29, "volume": 118870.0}, {"date": "2019-08-22", "close": 15.08, "volume": 87631.0}, {"date": "2019-08-23", "close": 14.78, "volume": 226339.0}, {"date": "2019-08-26", "close": 14.68, "volume": 101885.0}, {"date": "2019-08-27", "close": 14.09, "volume": 195209.0}, {"date": "2019-08-28", "close": 14.35, "volume": 97927.0}, {"date": "2019-08-29", "close": 15.02, "volume": 186174.0}, {"date": "2019-08-30", "close": 14.53, "volume": 79389.0}, {"date": "2019-09-03", "close": 13.86, "volume": 95362.0}, {"date": "2019-09-04", "close": 13.93, "volume": 135884.0}, {"date": "2019-09-05", "close": 13.89, "volume": 291125.0}, {"date": "2019-09-06", "close": 14.31, "volume": 149307.0}, {"date": "2019-09-09", "close": 15.11, "volume": 235795.0}, {"date": "2019-09-10", "close": 16.46, "volume": 207286.0}, {"date": "2019-09-11", "close": 17.12, "volume": 182069.0}, {"date": "2019-09-12", "close": 17.25, "volume": 125718.0}, {"date": "2019-09-13", "close": 17.33, "volume": 68483.0}, {"date": "2019-09-16", "close": 17.55, "volume": 131889.0}, {"date": "2019-09-17", "close": 16.97, "volume": 84466.0}, {"date": "2019-09-18", "close": 16.35, "volume": 161962.0}, {"date": "2019-09-19", "close": 16.4, "volume": 60635.0}, {"date": "2019-09-20", "close": 16.37, "volume": 188654.0}, {"date": "2019-09-23", "close": 15.85, "volume": 132343.0}, {"date": "2019-09-24", "close": 15.69, "volume": 70940.0}, {"date": "2019-09-25", "close": 16.08, "volume": 93982.0}, {"date": "2019-09-26", "close": 15.89, "volume": 36321.0}, {"date": "2019-09-27", "close": 16.46, "volume": 102527.0}, {"date": "2019-09-30", "close": 16.9, "volume": 98379.0}, {"date": "2019-10-01", "close": 15.99, "volume": 239644.0}, {"date": "2019-10-02", "close": 16.13, "volume": 137004.0}, {"date": "2019-10-03", "close": 15.8, "volume": 66161.0}, {"date": "2019-10-04", "close": 15.505, "volume": 60324.0}, {"date": "2019-10-07", "close": 15.32, "volume": 96173.0}, {"date": "2019-10-08", "close": 15.26, "volume": 161309.0}, {"date": "2019-10-09", "close": 15.46, "volume": 172384.0}, {"date": "2019-10-10", "close": 15.61, "volume": 162700.0}, {"date": "2019-10-11", "close": 15.91, "volume": 130520.0}, {"date": "2019-10-14", "close": 15.91, "volume": 71559.0}, {"date": "2019-10-15", "close": 16.16, "volume": 51042.0}, {"date": "2019-10-16", "close": 16.27, "volume": 70277.0}, {"date": "2019-10-17", "close": 16.46, "volume": 61206.0}, {"date": "2019-10-18", "close": 16.66, "volume": 77059.0}, {"date": "2019-10-21", "close": 17.21, "volume": 76774.0}, {"date": "2019-10-22", "close": 17.16, "volume": 86542.0}, {"date": "2019-10-23", "close": 17.61, "volume": 69176.0}, {"date": "2019-10-24", "close": 17.81, "volume": 101410.0}, {"date": "2019-10-25", "close": 18.24, "volume": 73308.0}, {"date": "2019-10-28", "close": 18.73, "volume": 109308.0}, {"date": "2019-10-29", "close": 18.92, "volume": 120611.0}, {"date": "2019-10-30", "close": 19.09, "volume": 115267.0}, {"date": "2019-10-31", "close": 19.06, "volume": 193017.0}, {"date": "2019-11-01", "close": 19.01, "volume": 155634.0}, {"date": "2019-11-04", "close": 19.87, "volume": 135672.0}, {"date": "2019-11-05", "close": 20.45, "volume": 104563.0}, {"date": "2019-11-06", "close": 20.28, "volume": 158556.0}, {"date": "2019-11-07", "close": 20.71, "volume": 141978.0}, {"date": "2019-11-08", "close": 20.74, "volume": 128520.0}, {"date": "2019-11-11", "close": 20.0, "volume": 100153.0}, {"date": "2019-11-12", "close": 21.09, "volume": 342821.0}, {"date": "2019-11-13", "close": 21.61, "volume": 322880.0}, {"date": "2019-11-14", "close": 20.95, "volume": 111433.0}, {"date": "2019-11-15", "close": 20.43, "volume": 106980.0}, {"date": "2019-11-18", "close": 20.18, "volume": 107934.0}, {"date": "2019-11-19", "close": 19.36, "volume": 102220.0}, {"date": "2019-11-20", "close": 18.86, "volume": 111059.0}, {"date": "2019-11-21", "close": 18.71, "volume": 54118.0}, {"date": "2019-11-22", "close": 18.79, "volume": 114924.0}, {"date": "2019-11-25", "close": 19.625, "volume": 104804.0}, {"date": "2019-11-26", "close": 19.58, "volume": 90681.0}, {"date": "2019-11-27", "close": 19.72, "volume": 76170.0}, {"date": "2019-11-29", "close": 19.51, "volume": 48837.0}, {"date": "2019-12-02", "close": 19.805, "volume": 90779.0}, {"date": "2019-12-03", "close": 19.78, "volume": 87352.0}, {"date": "2019-12-04", "close": 19.68, "volume": 139043.0}, {"date": "2019-12-05", "close": 20.27, "volume": 175803.0}, {"date": "2019-12-06", "close": 20.51, "volume": 117464.0}, {"date": "2019-12-09", "close": 20.45, "volume": 156712.0}, {"date": "2019-12-10", "close": 20.79, "volume": 69576.0}, {"date": "2019-12-11", "close": 21.42, "volume": 73184.0}, {"date": "2019-12-12", "close": 22.09, "volume": 167935.0}, {"date": "2019-12-13", "close": 21.66, "volume": 266965.0}, {"date": "2019-12-16", "close": 22.04, "volume": 186504.0}, {"date": "2019-12-17", "close": 22.3, "volume": 111356.0}, {"date": "2019-12-18", "close": 22.5, "volume": 174264.0}, {"date": "2019-12-19", "close": 22.55, "volume": 232593.0}, {"date": "2019-12-20", "close": 22.83, "volume": 456475.0}, {"date": "2019-12-23", "close": 22.6, "volume": 131026.0}, {"date": "2019-12-24", "close": 21.86, "volume": 37812.0}, {"date": "2019-12-26", "close": 22.16, "volume": 75533.0}, {"date": "2019-12-27", "close": 21.86, "volume": 71472.0}, {"date": "2019-12-30", "close": 21.99, "volume": 112172.0}, {"date": "2019-12-31", "close": 22.03, "volume": 94398.0}, {"date": "2020-01-02", "close": 22.1, "volume": 85481.0}, {"date": "2020-01-03", "close": 21.69, "volume": 79722.0}, {"date": "2020-01-06", "close": 21.77, "volume": 130690.0}, {"date": "2020-01-07", "close": 20.94, "volume": 65227.0}, {"date": "2020-01-08", "close": 20.95, "volume": 93887.0}, {"date": "2020-01-09", "close": 20.54, "volume": 95266.0}, {"date": "2020-01-10", "close": 20.53, "volume": 222215.0}, {"date": "2020-01-13", "close": 20.82, "volume": 77042.0}, {"date": "2020-01-14", "close": 20.9, "volume": 91053.0}, {"date": "2020-01-15", "close": 21.33, "volume": 89294.0}, {"date": "2020-01-16", "close": 22.28, "volume": 65517.0}, {"date": "2020-01-17", "close": 22.21, "volume": 56147.0}, {"date": "2020-01-21", "close": 22.61, "volume": 107632.0}, {"date": "2020-01-22", "close": 22.73, "volume": 89742.0}, {"date": "2020-01-23", "close": 22.84, "volume": 142714.0}, {"date": "2020-01-24", "close": 22.26, "volume": 95209.0}, {"date": "2020-01-27", "close": 22.01, "volume": 63515.0}, {"date": "2020-01-28", "close": 21.87, "volume": 166150.0}, {"date": "2020-01-29", "close": 21.09, "volume": 102445.0}, {"date": "2020-01-30", "close": 20.87, "volume": 51627.0}, {"date": "2020-01-31", "close": 19.86, "volume": 76613.0}, {"date": "2020-02-03", "close": 20.675, "volume": 161084.0}, {"date": "2020-02-04", "close": 21.56, "volume": 95938.0}, {"date": "2020-02-05", "close": 21.99, "volume": 102161.0}, {"date": "2020-02-06", "close": 21.51, "volume": 54908.0}, {"date": "2020-02-07", "close": 21.29, "volume": 103497.0}, {"date": "2020-02-10", "close": 19.06, "volume": 596223.0}, {"date": "2020-02-11", "close": 17.9, "volume": 419040.0}, {"date": "2020-02-12", "close": 18.72, "volume": 156395.0}, {"date": "2020-02-13", "close": 18.59, "volume": 91628.0}, {"date": "2020-02-14", "close": 18.62, "volume": 98669.0}, {"date": "2020-02-18", "close": 18.62, "volume": 114148.0}, {"date": "2020-02-19", "close": 19.28, "volume": 77424.0}, {"date": "2020-02-20", "close": 19.68, "volume": 117881.0}, {"date": "2020-02-21", "close": 19.51, "volume": 61879.0}, {"date": "2020-02-24", "close": 18.49, "volume": 85402.0}, {"date": "2020-02-25", "close": 17.7, "volume": 123288.0}, {"date": "2020-02-26", "close": 17.31, "volume": 66196.0}, {"date": "2020-02-27", "close": 17.2, "volume": 101463.0}, {"date": "2020-02-28", "close": 16.74, "volume": 153049.0}, {"date": "2020-03-02", "close": 17.35, "volume": 145105.0}, {"date": "2020-03-03", "close": 16.89, "volume": 139724.0}, {"date": "2020-03-04", "close": 16.98, "volume": 92914.0}, {"date": "2020-03-05", "close": 16.47, "volume": 177538.0}, {"date": "2020-03-06", "close": 16.49, "volume": 107958.0}, {"date": "2020-03-09", "close": 16.0, "volume": 149514.0}, {"date": "2020-03-10", "close": 16.4, "volume": 174094.0}, {"date": "2020-03-11", "close": 15.8, "volume": 105903.0}, {"date": "2020-03-12", "close": 14.24, "volume": 179239.0}, {"date": "2020-03-13", "close": 15.16, "volume": 179805.0}, {"date": "2020-03-16", "close": 13.05, "volume": 210218.0}, {"date": "2020-03-17", "close": 14.17, "volume": 256948.0}, {"date": "2020-03-18", "close": 13.33, "volume": 266823.0}, {"date": "2020-03-19", "close": 14.1, "volume": 187455.0}, {"date": "2020-03-20", "close": 13.27, "volume": 401223.0}, {"date": "2020-03-23", "close": 12.79, "volume": 217221.0}, {"date": "2020-03-24", "close": 13.07, "volume": 164969.0}, {"date": "2020-03-25", "close": 12.83, "volume": 276613.0}, {"date": "2020-03-26", "close": 13.08, "volume": 238155.0}, {"date": "2020-03-27", "close": 12.15, "volume": 128480.0}, {"date": "2020-03-30", "close": 12.1, "volume": 427577.0}, {"date": "2020-03-31", "close": 12.58, "volume": 282648.0}, {"date": "2020-04-01", "close": 11.36, "volume": 124676.0}, {"date": "2020-04-02", "close": 10.75, "volume": 156830.0}, {"date": "2020-04-03", "close": 10.51, "volume": 185371.0}, {"date": "2020-04-06", "close": 11.27, "volume": 212294.0}, {"date": "2020-04-07", "close": 11.1, "volume": 194027.0}, {"date": "2020-04-08", "close": 11.59, "volume": 211444.0}, {"date": "2020-04-09", "close": 12.26, "volume": 292445.0}, {"date": "2020-04-13", "close": 12.57, "volume": 125986.0}, {"date": "2020-04-14", "close": 13.07, "volume": 68745.0}, {"date": "2020-04-15", "close": 12.57, "volume": 188493.0}, {"date": "2020-04-16", "close": 12.04, "volume": 240250.0}, {"date": "2020-04-17", "close": 12.63, "volume": 197224.0}, {"date": "2020-04-20", "close": 11.43, "volume": 164799.0}, {"date": "2020-04-21", "close": 11.46, "volume": 110501.0}, {"date": "2020-04-22", "close": 11.42, "volume": 102665.0}, {"date": "2020-04-23", "close": 11.71, "volume": 129259.0}, {"date": "2020-04-24", "close": 12.3, "volume": 139662.0}, {"date": "2020-04-27", "close": 12.28, "volume": 206828.0}, {"date": "2020-04-28", "close": 12.7, "volume": 133756.0}, {"date": "2020-04-29", "close": 13.21, "volume": 193089.0}, {"date": "2020-04-30", "close": 14.23, "volume": 162024.0}, {"date": "2020-05-01", "close": 12.14, "volume": 181881.0}, {"date": "2020-05-04", "close": 11.98, "volume": 168074.0}, {"date": "2020-05-05", "close": 12.36, "volume": 112774.0}, {"date": "2020-05-06", "close": 12.46, "volume": 67365.0}, {"date": "2020-05-07", "close": 12.99, "volume": 105429.0}, {"date": "2020-05-08", "close": 14.15, "volume": 127382.0}, {"date": "2020-05-11", "close": 13.505, "volume": 170024.0}, {"date": "2020-05-12", "close": 13.83, "volume": 99602.0}, {"date": "2020-05-13", "close": 12.71, "volume": 137162.0}, {"date": "2020-05-14", "close": 13.56, "volume": 101602.0}, {"date": "2020-05-15", "close": 13.79, "volume": 139473.0}, {"date": "2020-05-18", "close": 14.6, "volume": 152171.0}, {"date": "2020-05-19", "close": 14.26, "volume": 88269.0}, {"date": "2020-05-20", "close": 14.67, "volume": 87126.0}, {"date": "2020-05-21", "close": 14.48, "volume": 80989.0}, {"date": "2020-05-22", "close": 14.89, "volume": 50559.0}, {"date": "2020-05-26", "close": 16.33, "volume": 79761.0}, {"date": "2020-05-27", "close": 16.56, "volume": 93265.0}, {"date": "2020-05-28", "close": 15.92, "volume": 123496.0}, {"date": "2020-05-29", "close": 15.82, "volume": 291465.0}, {"date": "2020-06-01", "close": 15.72, "volume": 126061.0}, {"date": "2020-06-02", "close": 16.2, "volume": 89555.0}, {"date": "2020-06-03", "close": 15.94, "volume": 89001.0}, {"date": "2020-06-04", "close": 16.48, "volume": 97236.0}, {"date": "2020-06-05", "close": 18.76, "volume": 178638.0}, {"date": "2020-06-08", "close": 18.76, "volume": 278119.0}, {"date": "2020-06-09", "close": 17.39, "volume": 80125.0}, {"date": "2020-06-10", "close": 16.65, "volume": 80377.0}, {"date": "2020-06-11", "close": 15.03, "volume": 102495.0}, {"date": "2020-06-12", "close": 15.89, "volume": 183126.0}, {"date": "2020-06-15", "close": 16.4, "volume": 318060.0}, {"date": "2020-06-16", "close": 15.72, "volume": 280971.0}, {"date": "2020-06-17", "close": 15.12, "volume": 139858.0}, {"date": "2020-06-18", "close": 14.57, "volume": 214761.0}, {"date": "2020-06-19", "close": 15.85, "volume": 380257.0}, {"date": "2020-06-22", "close": 15.72, "volume": 148279.0}, {"date": "2020-06-23", "close": 15.92, "volume": 138450.0}, {"date": "2020-06-24", "close": 15.4, "volume": 104493.0}, {"date": "2020-06-25", "close": 15.395, "volume": 94104.0}, {"date": "2020-06-26", "close": 15.22, "volume": 232757.0}, {"date": "2020-06-29", "close": 16.54, "volume": 149639.0}, {"date": "2020-06-30", "close": 17.67, "volume": 294162.0}, {"date": "2020-07-01", "close": 16.87, "volume": 175117.0}, {"date": "2020-07-02", "close": 16.96, "volume": 134240.0}, {"date": "2020-07-06", "close": 16.93, "volume": 141286.0}, {"date": "2020-07-07", "close": 16.56, "volume": 137344.0}, {"date": "2020-07-08", "close": 16.1, "volume": 85130.0}, {"date": "2020-07-09", "close": 15.44, "volume": 82874.0}, {"date": "2020-07-10", "close": 16.04, "volume": 50623.0}, {"date": "2020-07-13", "close": 16.0, "volume": 85634.0}, {"date": "2020-07-14", "close": 16.41, "volume": 81584.0}, {"date": "2020-07-15", "close": 17.11, "volume": 69053.0}, {"date": "2020-07-16", "close": 16.98, "volume": 44337.0}, {"date": "2020-07-17", "close": 16.8, "volume": 58547.0}, {"date": "2020-07-20", "close": 16.79, "volume": 43816.0}, {"date": "2020-07-21", "close": 17.03, "volume": 53804.0}, {"date": "2020-07-22", "close": 16.55, "volume": 114203.0}, {"date": "2020-07-23", "close": 16.66, "volume": 60130.0}, {"date": "2020-07-24", "close": 16.2, "volume": 53894.0}, {"date": "2020-07-27", "close": 16.56, "volume": 55846.0}, {"date": "2020-07-28", "close": 16.71, "volume": 64545.0}, {"date": "2020-07-29", "close": 17.96, "volume": 107222.0}, {"date": "2020-07-30", "close": 17.26, "volume": 45645.0}, {"date": "2020-07-31", "close": 16.645, "volume": 75506.0}, {"date": "2020-08-03", "close": 17.02, "volume": 59537.0}, {"date": "2020-08-04", "close": 17.33, "volume": 63626.0}, {"date": "2020-08-05", "close": 18.25, "volume": 62325.0}, {"date": "2020-08-06", "close": 18.23, "volume": 39321.0}, {"date": "2020-08-07", "close": 19.01, "volume": 73375.0}, {"date": "2020-08-10", "close": 18.75, "volume": 178367.0}, {"date": "2020-08-11", "close": 18.38, "volume": 106292.0}, {"date": "2020-08-12", "close": 18.92, "volume": 58807.0}, {"date": "2020-08-13", "close": 18.69, "volume": 46442.0}, {"date": "2020-08-14", "close": 18.82, "volume": 51739.0}, {"date": "2020-08-17", "close": 18.995, "volume": 60756.0}, {"date": "2020-08-18", "close": 18.55, "volume": 48687.0}, {"date": "2020-08-19", "close": 18.49, "volume": 83077.0}, {"date": "2020-08-20", "close": 18.02, "volume": 42801.0}, {"date": "2020-08-21", "close": 18.7, "volume": 200842.0}, {"date": "2020-08-24", "close": 18.07, "volume": 58278.0}, {"date": "2020-08-25", "close": 18.0, "volume": 73274.0}, {"date": "2020-08-26", "close": 17.73, "volume": 41703.0}, {"date": "2020-08-27", "close": 17.32, "volume": 34827.0}, {"date": "2020-08-28", "close": 17.52, "volume": 39272.0}, {"date": "2020-08-31", "close": 17.41, "volume": 64659.0}, {"date": "2020-09-01", "close": 18.05, "volume": 72030.0}, {"date": "2020-09-02", "close": 18.03, "volume": 71779.0}, {"date": "2020-09-03", "close": 17.18, "volume": 57365.0}, {"date": "2020-09-04", "close": 17.1, "volume": 68869.0}, {"date": "2020-09-08", "close": 17.36, "volume": 51710.0}, {"date": "2020-09-09", "close": 17.42, "volume": 48297.0}, {"date": "2020-09-10", "close": 17.35, "volume": 40335.0}, {"date": "2020-09-11", "close": 17.47, "volume": 61213.0}, {"date": "2020-09-14", "close": 17.38, "volume": 115422.0}, {"date": "2020-09-15", "close": 17.34, "volume": 45620.0}, {"date": "2020-09-16", "close": 16.95, "volume": 106010.0}, {"date": "2020-09-17", "close": 16.31, "volume": 106513.0}, {"date": "2020-09-18", "close": 16.69, "volume": 411304.0}, {"date": "2020-09-21", "close": 16.09, "volume": 102467.0}, {"date": "2020-09-22", "close": 15.34, "volume": 169796.0}, {"date": "2020-09-23", "close": 15.15, "volume": 73550.0}, {"date": "2020-09-24", "close": 15.22, "volume": 59904.0}, {"date": "2020-09-25", "close": 15.09, "volume": 52982.0}, {"date": "2020-09-28", "close": 15.4, "volume": 91857.0}, {"date": "2020-09-29", "close": 15.26, "volume": 59634.0}, {"date": "2020-09-30", "close": 15.56, "volume": 83843.0}, {"date": "2020-10-01", "close": 15.87, "volume": 67395.0}, {"date": "2020-10-02", "close": 15.59, "volume": 112845.0}, {"date": "2020-10-05", "close": 16.12, "volume": 81592.0}, {"date": "2020-10-06", "close": 15.98, "volume": 139279.0}, {"date": "2020-10-07", "close": 15.67, "volume": 105913.0}, {"date": "2020-10-08", "close": 15.68, "volume": 53110.0}, {"date": "2020-10-09", "close": 15.75, "volume": 84077.0}, {"date": "2020-10-12", "close": 15.97, "volume": 67615.0}, {"date": "2020-10-13", "close": 15.75, "volume": 37577.0}, {"date": "2020-10-14", "close": 15.39, "volume": 19463.0}, {"date": "2020-10-15", "close": 15.2, "volume": 84739.0}, {"date": "2020-10-16", "close": 15.63, "volume": 63596.0}, {"date": "2020-10-19", "close": 15.3, "volume": 27679.0}, {"date": "2020-10-20", "close": 15.39, "volume": 18810.0}, {"date": "2020-10-21", "close": 15.07, "volume": 24576.0}, {"date": "2020-10-22", "close": 15.04, "volume": 48227.0}, {"date": "2020-10-23", "close": 15.2, "volume": 39845.0}, {"date": "2020-10-26", "close": 14.85, "volume": 61703.0}, {"date": "2020-10-27", "close": 14.81, "volume": 37795.0}, {"date": "2020-10-28", "close": 14.75, "volume": 47192.0}, {"date": "2020-10-29", "close": 15.4, "volume": 73133.0}, {"date": "2020-10-30", "close": 14.73, "volume": 52784.0}, {"date": "2020-11-02", "close": 14.88, "volume": 31683.0}, {"date": "2020-11-03", "close": 15.83, "volume": 47945.0}, {"date": "2020-11-04", "close": 15.47, "volume": 39560.0}, {"date": "2020-11-05", "close": 15.77, "volume": 27106.0}, {"date": "2020-11-06", "close": 16.08, "volume": 41567.0}, {"date": "2020-11-09", "close": 18.08, "volume": 168699.0}, {"date": "2020-11-10", "close": 19.76, "volume": 97575.0}, {"date": "2020-11-11", "close": 20.0, "volume": 50217.0}, {"date": "2020-11-12", "close": 18.7, "volume": 48097.0}, {"date": "2020-11-13", "close": 18.32, "volume": 82881.0}, {"date": "2020-11-16", "close": 19.55, "volume": 46418.0}, {"date": "2020-11-17", "close": 19.45, "volume": 55027.0}, {"date": "2020-11-18", "close": 19.14, "volume": 45047.0}, {"date": "2020-11-19", "close": 18.88, "volume": 89554.0}, {"date": "2020-11-20", "close": 18.88, "volume": 49640.0}, {"date": "2020-11-23", "close": 19.45, "volume": 47979.0}, {"date": "2020-11-24", "close": 20.99, "volume": 79990.0}, {"date": "2020-11-25", "close": 20.22, "volume": 62928.0}, {"date": "2020-11-27", "close": 20.25, "volume": 26883.0}, {"date": "2020-11-30", "close": 20.12, "volume": 69554.0}, {"date": "2020-12-01", "close": 20.87, "volume": 64231.0}, {"date": "2020-12-02", "close": 21.37, "volume": 61933.0}, {"date": "2020-12-03", "close": 21.76, "volume": 40009.0}, {"date": "2020-12-04", "close": 23.08, "volume": 122847.0}, {"date": "2020-12-07", "close": 23.39, "volume": 126490.0}, {"date": "2020-12-08", "close": 23.91, "volume": 119231.0}, {"date": "2020-12-09", "close": 23.9, "volume": 57005.0}, {"date": "2020-12-10", "close": 24.09, "volume": 44595.0}, {"date": "2020-12-11", "close": 24.01, "volume": 37889.0}, {"date": "2020-12-14", "close": 23.97, "volume": 83829.0}, {"date": "2020-12-15", "close": 24.41, "volume": 52636.0}, {"date": "2020-12-16", "close": 23.05, "volume": 60119.0}, {"date": "2020-12-17", "close": 22.05, "volume": 130847.0}, {"date": "2020-12-18", "close": 20.32, "volume": 332412.0}, {"date": "2020-12-21", "close": 20.09, "volume": 134856.0}, {"date": "2020-12-22", "close": 20.91, "volume": 62185.0}, {"date": "2020-12-23", "close": 20.41, "volume": 63537.0}, {"date": "2020-12-24", "close": 19.85, "volume": 46521.0}, {"date": "2020-12-28", "close": 19.75, "volume": 56003.0}, {"date": "2020-12-29", "close": 19.13, "volume": 62188.0}, {"date": "2020-12-30", "close": 19.42, "volume": 28205.0}, {"date": "2020-12-31", "close": 19.62, "volume": 38123.0}, {"date": "2021-01-04", "close": 19.5, "volume": 54980.0}, {"date": "2021-01-05", "close": 20.18, "volume": 52598.0}, {"date": "2021-01-06", "close": 21.06, "volume": 108427.0}, {"date": "2021-01-07", "close": 21.77, "volume": 47979.0}, {"date": "2021-01-08", "close": 20.88, "volume": 36120.0}, {"date": "2021-01-11", "close": 20.05, "volume": 112573.0}, {"date": "2021-01-12", "close": 21.08, "volume": 67675.0}, {"date": "2021-01-13", "close": 20.38, "volume": 39362.0}, {"date": "2021-01-14", "close": 20.6, "volume": 38706.0}, {"date": "2021-01-15", "close": 19.98, "volume": 42049.0}, {"date": "2021-01-19", "close": 20.29, "volume": 58015.0}, {"date": "2021-01-20", "close": 20.67, "volume": 56595.0}, {"date": "2021-01-21", "close": 20.85, "volume": 60682.0}, {"date": "2021-01-22", "close": 20.59, "volume": 47684.0}, {"date": "2021-01-25", "close": 21.12, "volume": 67562.0}, {"date": "2021-01-26", "close": 20.67, "volume": 42609.0}, {"date": "2021-01-27", "close": 20.63, "volume": 103465.0}, {"date": "2021-01-28", "close": 20.98, "volume": 84248.0}, {"date": "2021-01-29", "close": 22.63, "volume": 131981.0}, {"date": "2021-02-01", "close": 22.64, "volume": 126093.0}, {"date": "2021-02-02", "close": 22.93, "volume": 74261.0}, {"date": "2021-02-03", "close": 24.06, "volume": 70154.0}, {"date": "2021-02-04", "close": 24.84, "volume": 95842.0}, {"date": "2021-02-05", "close": 25.16, "volume": 73805.0}, {"date": "2021-02-08", "close": 26.31, "volume": 80894.0}, {"date": "2021-02-09", "close": 22.91, "volume": 194708.0}, {"date": "2021-02-10", "close": 22.03, "volume": 123430.0}, {"date": "2021-02-11", "close": 21.64, "volume": 144205.0}, {"date": "2021-02-12", "close": 21.11, "volume": 128225.0}, {"date": "2021-02-16", "close": 20.66, "volume": 93582.0}, {"date": "2021-02-17", "close": 20.88, "volume": 97952.0}, {"date": "2021-02-18", "close": 19.93, "volume": 180966.0}, {"date": "2021-02-19", "close": 20.79, "volume": 86721.0}, {"date": "2021-02-22", "close": 21.42, "volume": 59041.0}, {"date": "2021-02-23", "close": 20.81, "volume": 48499.0}, {"date": "2021-02-24", "close": 21.37, "volume": 74050.0}, {"date": "2021-02-25", "close": 21.13, "volume": 123661.0}, {"date": "2021-02-26", "close": 21.28, "volume": 100694.0}, {"date": "2021-03-01", "close": 21.16, "volume": 74787.0}, {"date": "2021-03-02", "close": 21.41, "volume": 61137.0}, {"date": "2021-03-03", "close": 22.0, "volume": 49576.0}, {"date": "2021-03-04", "close": 21.56, "volume": 105297.0}, {"date": "2021-03-05", "close": 22.63, "volume": 82443.0}, {"date": "2021-03-08", "close": 23.89, "volume": 101302.0}, {"date": "2021-03-09", "close": 23.8, "volume": 57301.0}, {"date": "2021-03-10", "close": 24.22, "volume": 122758.0}, {"date": "2021-03-11", "close": 24.44, "volume": 119323.0}, {"date": "2021-03-12", "close": 24.88, "volume": 45746.0}, {"date": "2021-03-15", "close": 23.95, "volume": 117445.0}, {"date": "2021-03-16", "close": 23.63, "volume": 56974.0}, {"date": "2021-03-17", "close": 23.89, "volume": 44374.0}, {"date": "2021-03-18", "close": 23.78, "volume": 52744.0}, {"date": "2021-03-19", "close": 23.46, "volume": 221391.0}, {"date": "2021-03-22", "close": 22.76, "volume": 60642.0}, {"date": "2021-03-23", "close": 21.76, "volume": 86535.0}, {"date": "2021-03-24", "close": 21.57, "volume": 78227.0}, {"date": "2021-03-25", "close": 22.23, "volume": 49353.0}, {"date": "2021-03-26", "close": 22.95, "volume": 45352.0}, {"date": "2021-03-29", "close": 22.26, "volume": 61002.0}, {"date": "2021-03-30", "close": 22.66, "volume": 51294.0}, {"date": "2021-03-31", "close": 22.5, "volume": 90804.0}, {"date": "2021-04-01", "close": 22.58, "volume": 38974.0}, {"date": "2021-04-05", "close": 22.67, "volume": 37290.0}, {"date": "2021-04-06", "close": 22.97, "volume": 43959.0}, {"date": "2021-04-07", "close": 22.25, "volume": 41222.0}, {"date": "2021-04-08", "close": 22.0, "volume": 41070.0}, {"date": "2021-04-09", "close": 22.05, "volume": 35084.0}, {"date": "2021-04-12", "close": 21.92, "volume": 29670.0}, {"date": "2021-04-13", "close": 21.57, "volume": 32240.0}, {"date": "2021-04-14", "close": 21.7, "volume": 45890.0}, {"date": "2021-04-15", "close": 22.14, "volume": 36968.0}, {"date": "2021-04-16", "close": 22.76, "volume": 25581.0}, {"date": "2021-04-19", "close": 21.77, "volume": 35684.0}, {"date": "2021-04-20", "close": 21.3, "volume": 26398.0}, {"date": "2021-04-21", "close": 21.73, "volume": 36807.0}, {"date": "2021-04-22", "close": 21.57, "volume": 37432.0}, {"date": "2021-04-23", "close": 21.92, "volume": 28208.0}, {"date": "2021-04-26", "close": 21.77, "volume": 21700.0}, {"date": "2021-04-27", "close": 21.75, "volume": 48784.0}, {"date": "2021-04-28", "close": 21.72, "volume": 40242.0}, {"date": "2021-04-29", "close": 21.73, "volume": 41605.0}, {"date": "2021-04-30", "close": 21.6, "volume": 80696.0}, {"date": "2021-05-03", "close": 22.44, "volume": 87505.0}, {"date": "2021-05-04", "close": 22.64, "volume": 52951.0}, {"date": "2021-05-05", "close": 22.87, "volume": 114497.0}, {"date": "2021-05-06", "close": 23.42, "volume": 45965.0}, {"date": "2021-05-07", "close": 23.75, "volume": 26124.0}, {"date": "2021-05-10", "close": 23.32, "volume": 39347.0}, {"date": "2021-05-11", "close": 22.66, "volume": 25662.0}, {"date": "2021-05-12", "close": 21.59, "volume": 50278.0}, {"date": "2021-05-13", "close": 22.34, "volume": 62471.0}, {"date": "2021-05-14", "close": 23.29, "volume": 44871.0}, {"date": "2021-05-17", "close": 22.77, "volume": 40439.0}, {"date": "2021-05-18", "close": 22.25, "volume": 32802.0}, {"date": "2021-05-19", "close": 21.67, "volume": 48495.0}, {"date": "2021-05-20", "close": 21.73, "volume": 47381.0}, {"date": "2021-05-21", "close": 22.38, "volume": 40817.0}, {"date": "2021-05-24", "close": 22.34, "volume": 47135.0}, {"date": "2021-05-25", "close": 22.38, "volume": 66882.0}, {"date": "2021-05-26", "close": 22.86, "volume": 84570.0}, {"date": "2021-05-27", "close": 23.45, "volume": 137702.0}, {"date": "2021-05-28", "close": 23.37, "volume": 153429.0}, {"date": "2021-06-01", "close": 23.79, "volume": 103584.0}, {"date": "2021-06-02", "close": 24.0, "volume": 75523.0}, {"date": "2021-06-03", "close": 24.03, "volume": 46704.0}, {"date": "2021-06-04", "close": 24.16, "volume": 26908.0}, {"date": "2021-06-07", "close": 23.63, "volume": 33493.0}, {"date": "2021-06-08", "close": 23.95, "volume": 31490.0}, {"date": "2021-06-09", "close": 23.98, "volume": 50905.0}, {"date": "2021-06-10", "close": 23.27, "volume": 43913.0}, {"date": "2021-06-11", "close": 23.3, "volume": 116247.0}, {"date": "2021-06-14", "close": 24.16, "volume": 159395.0}, {"date": "2021-06-15", "close": 24.15, "volume": 158154.0}, {"date": "2021-06-16", "close": 25.45, "volume": 107171.0}, {"date": "2021-06-17", "close": 23.66, "volume": 150695.0}, {"date": "2021-06-18", "close": 22.27, "volume": 256889.0}, {"date": "2021-06-21", "close": 22.52, "volume": 90462.0}, {"date": "2021-06-22", "close": 23.07, "volume": 116959.0}, {"date": "2021-06-23", "close": 23.21, "volume": 67920.0}, {"date": "2021-06-24", "close": 23.33, "volume": 38956.0}, {"date": "2021-06-25", "close": 22.9, "volume": 252936.0}, {"date": "2021-06-28", "close": 22.4, "volume": 86469.0}, {"date": "2021-06-29", "close": 22.52, "volume": 65498.0}, {"date": "2021-06-30", "close": 22.44, "volume": 73399.0}, {"date": "2021-07-01", "close": 22.65, "volume": 62429.0}, {"date": "2021-07-02", "close": 22.4, "volume": 80107.0}, {"date": "2021-07-06", "close": 21.87, "volume": 115467.0}, {"date": "2021-07-07", "close": 21.6, "volume": 109980.0}, {"date": "2021-07-08", "close": 21.49, "volume": 80763.0}, {"date": "2021-07-09", "close": 22.09, "volume": 202600.0}, {"date": "2021-07-12", "close": 23.55, "volume": 137243.0}, {"date": "2021-07-13", "close": 23.68, "volume": 103210.0}, {"date": "2021-07-14", "close": 23.21, "volume": 69886.0}, {"date": "2021-07-15", "close": 23.46, "volume": 60949.0}, {"date": "2021-07-16", "close": 23.47, "volume": 75021.0}, {"date": "2021-07-19", "close": 23.34, "volume": 74703.0}, {"date": "2021-07-20", "close": 24.23, "volume": 92267.0}, {"date": "2021-07-21", "close": 24.04, "volume": 47646.0}, {"date": "2021-07-22", "close": 23.39, "volume": 45400.0}, {"date": "2021-07-23", "close": 23.33, "volume": 39935.0}, {"date": "2021-07-26", "close": 23.16, "volume": 29296.0}, {"date": "2021-07-27", "close": 22.81, "volume": 30065.0}, {"date": "2021-07-28", "close": 22.98, "volume": 54894.0}, {"date": "2021-07-29", "close": 23.0, "volume": 50208.0}, {"date": "2021-07-30", "close": 22.24, "volume": 48998.0}, {"date": "2021-08-02", "close": 22.2, "volume": 51102.0}, {"date": "2021-08-03", "close": 22.38, "volume": 68086.0}, {"date": "2021-08-04", "close": 21.27, "volume": 40382.0}, {"date": "2021-08-05", "close": 21.39, "volume": 27798.0}, {"date": "2021-08-06", "close": 21.94, "volume": 59856.0}, {"date": "2021-08-09", "close": 22.01, "volume": 131424.0}, {"date": "2021-08-10", "close": 21.61, "volume": 57246.0}, {"date": "2021-08-11", "close": 21.43, "volume": 64833.0}, {"date": "2021-08-12", "close": 21.3, "volume": 84350.0}, {"date": "2021-08-13", "close": 21.51, "volume": 39094.0}, {"date": "2021-08-16", "close": 21.22, "volume": 28333.0}, {"date": "2021-08-17", "close": 20.59, "volume": 40922.0}, {"date": "2021-08-18", "close": 20.0, "volume": 37162.0}, {"date": "2021-08-19", "close": 19.98, "volume": 80818.0}, {"date": "2021-08-20", "close": 19.57, "volume": 86330.0}, {"date": "2021-08-23", "close": 19.75, "volume": 29418.0}, {"date": "2021-08-24", "close": 20.16, "volume": 35104.0}, {"date": "2021-08-25", "close": 19.86, "volume": 37201.0}, {"date": "2021-08-26", "close": 19.3, "volume": 31569.0}, {"date": "2021-08-27", "close": 20.12, "volume": 62779.0}, {"date": "2021-08-30", "close": 19.98, "volume": 32464.0}, {"date": "2021-08-31", "close": 19.82, "volume": 20363.0}, {"date": "2021-09-01", "close": 19.38, "volume": 31639.0}, {"date": "2021-09-02", "close": 19.14, "volume": 25361.0}, {"date": "2021-09-03", "close": 18.62, "volume": 42220.0}, {"date": "2021-09-07", "close": 18.59, "volume": 29985.0}, {"date": "2021-09-08", "close": 18.42, "volume": 32892.0}, {"date": "2021-09-09", "close": 18.21, "volume": 53152.0}, {"date": "2021-09-10", "close": 18.19, "volume": 46395.0}, {"date": "2021-09-13", "close": 18.41, "volume": 52824.0}, {"date": "2021-09-14", "close": 18.63, "volume": 85926.0}, {"date": "2021-09-15", "close": 18.83, "volume": 163867.0}, {"date": "2021-09-16", "close": 18.87, "volume": 68587.0}, {"date": "2021-09-17", "close": 18.75, "volume": 512499.0}, {"date": "2021-09-20", "close": 18.86, "volume": 149179.0}, {"date": "2021-09-21", "close": 18.84, "volume": 47916.0}, {"date": "2021-09-22", "close": 19.59, "volume": 51728.0}, {"date": "2021-09-23", "close": 19.89, "volume": 48169.0}, {"date": "2021-09-24", "close": 19.4, "volume": 52517.0}, {"date": "2021-09-27", "close": 20.05, "volume": 68547.0}, {"date": "2021-09-28", "close": 19.85, "volume": 53420.0}, {"date": "2021-09-29", "close": 20.02, "volume": 21697.0}, {"date": "2021-09-30", "close": 19.5, "volume": 72404.0}, {"date": "2021-10-01", "close": 19.75, "volume": 127766.0}, {"date": "2021-10-04", "close": 19.93, "volume": 43823.0}, {"date": "2021-10-05", "close": 20.86, "volume": 232217.0}, {"date": "2021-10-06", "close": 19.77, "volume": 34119.0}, {"date": "2021-10-07", "close": 20.22, "volume": 80476.0}, {"date": "2021-10-08", "close": 20.32, "volume": 50710.0}, {"date": "2021-10-11", "close": 20.1, "volume": 85308.0}, {"date": "2021-10-12", "close": 20.04, "volume": 55502.0}, {"date": "2021-10-13", "close": 19.93, "volume": 30232.0}, {"date": "2021-10-14", "close": 19.99, "volume": 61861.0}, {"date": "2021-10-15", "close": 19.5, "volume": 87583.0}, {"date": "2021-10-18", "close": 19.24, "volume": 49817.0}, {"date": "2021-10-19", "close": 19.19, "volume": 47772.0}, {"date": "2021-10-20", "close": 19.72, "volume": 23785.0}, {"date": "2021-10-21", "close": 20.07, "volume": 44765.0}, {"date": "2021-10-22", "close": 19.63, "volume": 37379.0}, {"date": "2021-10-25", "close": 19.6, "volume": 24183.0}, {"date": "2021-10-26", "close": 19.08, "volume": 39021.0}, {"date": "2021-10-27", "close": 18.97, "volume": 55177.0}, {"date": "2021-10-28", "close": 18.93, "volume": 30555.0}, {"date": "2021-10-29", "close": 18.92, "volume": 22957.0}, {"date": "2021-11-01", "close": 19.38, "volume": 47517.0}, {"date": "2021-11-02", "close": 19.23, "volume": 36876.0}, {"date": "2021-11-03", "close": 19.5, "volume": 64816.0}, {"date": "2021-11-04", "close": 19.27, "volume": 31798.0}, {"date": "2021-11-05", "close": 19.77, "volume": 45124.0}, {"date": "2021-11-08", "close": 19.26, "volume": 34455.0}, {"date": "2021-11-09", "close": 19.21, "volume": 81963.0}, {"date": "2021-11-10", "close": 18.97, "volume": 47393.0}, {"date": "2021-11-11", "close": 19.02, "volume": 62402.0}, {"date": "2021-11-12", "close": 19.1, "volume": 115656.0}, {"date": "2021-11-15", "close": 19.51, "volume": 98695.0}, {"date": "2021-11-16", "close": 20.18, "volume": 171409.0}, {"date": "2021-11-17", "close": 19.75, "volume": 195393.0}, {"date": "2021-11-18", "close": 19.52, "volume": 181914.0}, {"date": "2021-11-19", "close": 18.93, "volume": 50518.0}, {"date": "2021-11-22", "close": 18.68, "volume": 41041.0}, {"date": "2021-11-23", "close": 18.44, "volume": 39265.0}, {"date": "2021-11-24", "close": 18.28, "volume": 25287.0}, {"date": "2021-11-26", "close": 17.4, "volume": 54299.0}, {"date": "2021-11-29", "close": 16.65, "volume": 66848.0}, {"date": "2021-11-30", "close": 16.04, "volume": 61447.0}, {"date": "2021-12-01", "close": 16.03, "volume": 124503.0}, {"date": "2021-12-02", "close": 17.87, "volume": 90092.0}, {"date": "2021-12-03", "close": 18.33, "volume": 72321.0}, {"date": "2021-12-06", "close": 19.07, "volume": 60481.0}, {"date": "2021-12-07", "close": 19.47, "volume": 68522.0}, {"date": "2021-12-08", "close": 19.05, "volume": 50367.0}, {"date": "2021-12-09", "close": 18.99, "volume": 35612.0}, {"date": "2021-12-10", "close": 18.93, "volume": 32523.0}, {"date": "2021-12-13", "close": 19.43, "volume": 115745.0}, {"date": "2021-12-14", "close": 19.17, "volume": 85012.0}, {"date": "2021-12-15", "close": 18.6, "volume": 120230.0}, {"date": "2021-12-16", "close": 17.89, "volume": 613557.0}, {"date": "2021-12-17", "close": 17.26, "volume": 418225.0}, {"date": "2021-12-20", "close": 16.45, "volume": 136758.0}, {"date": "2021-12-21", "close": 16.7, "volume": 72818.0}, {"date": "2021-12-22", "close": 16.55, "volume": 106117.0}, {"date": "2021-12-23", "close": 16.68, "volume": 122194.0}, {"date": "2021-12-27", "close": 17.15, "volume": 81886.0}, {"date": "2021-12-28", "close": 17.56, "volume": 88503.0}, {"date": "2021-12-29", "close": 17.06, "volume": 46603.0}, {"date": "2021-12-30", "close": 17.02, "volume": 41415.0}, {"date": "2021-12-31", "close": 17.07, "volume": 52380.0}, {"date": "2022-01-03", "close": 17.29, "volume": 48129.0}, {"date": "2022-01-04", "close": 17.82, "volume": 32082.0}, {"date": "2022-01-05", "close": 17.78, "volume": 39815.0}, {"date": "2022-01-06", "close": 17.79, "volume": 35152.0}, {"date": "2022-01-07", "close": 17.69, "volume": 39670.0}, {"date": "2022-01-10", "close": 17.45, "volume": 40753.0}, {"date": "2022-01-11", "close": 17.55, "volume": 45760.0}, {"date": "2022-01-12", "close": 17.56, "volume": 58171.0}, {"date": "2022-01-13", "close": 17.76, "volume": 27072.0}, {"date": "2022-01-14", "close": 17.88, "volume": 41960.0}, {"date": "2022-01-18", "close": 17.14, "volume": 54825.0}, {"date": "2022-01-19", "close": 16.9, "volume": 104602.0}, {"date": "2022-01-20", "close": 16.65, "volume": 67288.0}, {"date": "2022-01-21", "close": 16.7, "volume": 97215.0}, {"date": "2022-01-24", "close": 17.16, "volume": 88659.0}, {"date": "2022-01-25", "close": 17.28, "volume": 68142.0}, {"date": "2022-01-26", "close": 16.83, "volume": 33735.0}, {"date": "2022-01-27", "close": 16.46, "volume": 47988.0}, {"date": "2022-01-28", "close": 16.28, "volume": 74340.0}, {"date": "2022-01-31", "close": 16.53, "volume": 61078.0}, {"date": "2022-02-01", "close": 17.01, "volume": 240987.0}, {"date": "2022-02-02", "close": 16.8, "volume": 234599.0}, {"date": "2022-02-03", "close": 16.71, "volume": 64072.0}, {"date": "2022-02-04", "close": 16.08, "volume": 96881.0}, {"date": "2022-02-07", "close": 15.62, "volume": 48293.0}, {"date": "2022-02-08", "close": 16.32, "volume": 64004.0}, {"date": "2022-02-09", "close": 17.26, "volume": 90884.0}, {"date": "2022-02-10", "close": 16.53, "volume": 95170.0}, {"date": "2022-02-11", "close": 16.25, "volume": 52000.0}, {"date": "2022-02-14", "close": 16.2, "volume": 76935.0}, {"date": "2022-02-15", "close": 16.6, "volume": 43159.0}, {"date": "2022-02-16", "close": 16.53, "volume": 53985.0}, {"date": "2022-02-17", "close": 16.11, "volume": 41769.0}, {"date": "2022-02-18", "close": 16.37, "volume": 44367.0}, {"date": "2022-02-22", "close": 16.29, "volume": 45583.0}, {"date": "2022-02-23", "close": 16.61, "volume": 65921.0}, {"date": "2022-02-24", "close": 16.01, "volume": 83549.0}, {"date": "2022-02-25", "close": 16.05, "volume": 48745.0}, {"date": "2022-02-28", "close": 16.15, "volume": 87527.0}, {"date": "2022-03-01", "close": 15.97, "volume": 114009.0}, {"date": "2022-03-02", "close": 16.43, "volume": 59072.0}, {"date": "2022-03-03", "close": 16.35, "volume": 45475.0}, {"date": "2022-03-04", "close": 15.6, "volume": 41378.0}, {"date": "2022-03-07", "close": 15.4, "volume": 53709.0}, {"date": "2022-03-08", "close": 15.42, "volume": 50800.0}, {"date": "2022-03-09", "close": 17.24, "volume": 136048.0}, {"date": "2022-03-10", "close": 16.55, "volume": 67828.0}, {"date": "2022-03-11", "close": 16.86, "volume": 72579.0}, {"date": "2022-03-14", "close": 16.93, "volume": 40221.0}, {"date": "2022-03-15", "close": 16.93, "volume": 42538.0}, {"date": "2022-03-16", "close": 17.44, "volume": 60011.0}, {"date": "2022-03-17", "close": 17.16, "volume": 59144.0}, {"date": "2022-03-18", "close": 17.55, "volume": 131819.0}, {"date": "2022-03-21", "close": 17.92, "volume": 64460.0}, {"date": "2022-03-22", "close": 17.99, "volume": 54669.0}, {"date": "2022-03-23", "close": 16.97, "volume": 81349.0}, {"date": "2022-03-24", "close": 17.42, "volume": 45159.0}, {"date": "2022-03-25", "close": 17.95, "volume": 50659.0}, {"date": "2022-03-28", "close": 17.04, "volume": 65347.0}, {"date": "2022-03-29", "close": 18.03, "volume": 88100.0}, {"date": "2022-03-30", "close": 17.53, "volume": 77245.0}, {"date": "2022-03-31", "close": 17.83, "volume": 83164.0}, {"date": "2022-04-01", "close": 17.77, "volume": 33921.0}, {"date": "2022-04-04", "close": 17.32, "volume": 43200.0}, {"date": "2022-04-05", "close": 16.27, "volume": 59255.0}, {"date": "2022-04-06", "close": 16.19, "volume": 55751.0}, {"date": "2022-04-07", "close": 16.26, "volume": 51580.0}, {"date": "2022-04-08", "close": 16.05, "volume": 22286.0}, {"date": "2022-04-11", "close": 15.81, "volume": 36156.0}, {"date": "2022-04-12", "close": 15.81, "volume": 30078.0}, {"date": "2022-04-13", "close": 15.89, "volume": 28880.0}, {"date": "2022-04-14", "close": 15.78, "volume": 23917.0}, {"date": "2022-04-18", "close": 15.77, "volume": 40208.0}, {"date": "2022-04-19", "close": 16.13, "volume": 32211.0}, {"date": "2022-04-20", "close": 16.02, "volume": 23925.0}, {"date": "2022-04-21", "close": 15.99, "volume": 29854.0}, {"date": "2022-04-22", "close": 15.8, "volume": 21861.0}, {"date": "2022-04-25", "close": 15.68, "volume": 29278.0}, {"date": "2022-04-26", "close": 15.16, "volume": 40506.0}, {"date": "2022-04-27", "close": 15.35, "volume": 36736.0}, {"date": "2022-04-28", "close": 15.45, "volume": 42800.0}, {"date": "2022-04-29", "close": 15.21, "volume": 89016.0}, {"date": "2022-05-02", "close": 15.44, "volume": 56894.0}, {"date": "2022-05-03", "close": 15.19, "volume": 82823.0}, {"date": "2022-05-04", "close": 15.66, "volume": 30940.0}, {"date": "2022-05-05", "close": 14.815, "volume": 34400.0}, {"date": "2022-05-06", "close": 14.57, "volume": 46163.0}, {"date": "2022-05-09", "close": 14.24, "volume": 45673.0}, {"date": "2022-05-10", "close": 13.92, "volume": 89062.0}, {"date": "2022-05-11", "close": 13.31, "volume": 37898.0}, {"date": "2022-05-12", "close": 13.59, "volume": 57299.0}, {"date": "2022-05-13", "close": 13.99, "volume": 182215.0}, {"date": "2022-05-16", "close": 13.55, "volume": 59252.0}, {"date": "2022-05-17", "close": 14.04, "volume": 118928.0}, {"date": "2022-05-18", "close": 13.86, "volume": 136776.0}, {"date": "2022-05-19", "close": 13.67, "volume": 72038.0}, {"date": "2022-05-20", "close": 13.6, "volume": 101816.0}, {"date": "2022-05-23", "close": 13.85, "volume": 68236.0}, {"date": "2022-05-24", "close": 13.92, "volume": 39332.0}, {"date": "2022-05-25", "close": 14.13, "volume": 46844.0}, {"date": "2022-05-26", "close": 13.96, "volume": 109830.0}, {"date": "2022-05-27", "close": 14.01, "volume": 164096.0}, {"date": "2022-05-31", "close": 14.83, "volume": 72294.0}, {"date": "2022-06-01", "close": 14.78, "volume": 61155.0}, {"date": "2022-06-02", "close": 15.37, "volume": 37349.0}, {"date": "2022-06-03", "close": 14.95, "volume": 39421.0}, {"date": "2022-06-06", "close": 15.6, "volume": 47068.0}, {"date": "2022-06-07", "close": 15.89, "volume": 53097.0}, {"date": "2022-06-08", "close": 16.19, "volume": 53702.0}, {"date": "2022-06-09", "close": 16.27, "volume": 53159.0}, {"date": "2022-06-10", "close": 15.79, "volume": 71586.0}, {"date": "2022-06-13", "close": 15.64, "volume": 83565.0}, {"date": "2022-06-14", "close": 14.51, "volume": 124213.0}, {"date": "2022-06-15", "close": 14.66, "volume": 151315.0}, {"date": "2022-06-16", "close": 13.79, "volume": 216875.0}, {"date": "2022-06-17", "close": 13.14, "volume": 252382.0}, {"date": "2022-06-21", "close": 13.03, "volume": 69593.0}, {"date": "2022-06-22", "close": 13.69, "volume": 69690.0}, {"date": "2022-06-23", "close": 13.2, "volume": 62472.0}, {"date": "2022-06-24", "close": 13.42, "volume": 151094.0}, {"date": "2022-06-27", "close": 14.03, "volume": 62117.0}, {"date": "2022-06-28", "close": 13.73, "volume": 84517.0}, {"date": "2022-06-29", "close": 13.01, "volume": 49427.0}, {"date": "2022-06-30", "close": 13.12, "volume": 76335.0}, {"date": "2022-07-01", "close": 13.48, "volume": 60514.0}, {"date": "2022-07-05", "close": 13.57, "volume": 115350.0}, {"date": "2022-07-06", "close": 13.36, "volume": 79542.0}, {"date": "2022-07-07", "close": 13.77, "volume": 40863.0}, {"date": "2022-07-08", "close": 13.83, "volume": 38673.0}, {"date": "2022-07-11", "close": 13.62, "volume": 65399.0}, {"date": "2022-07-12", "close": 13.79, "volume": 31730.0}, {"date": "2022-07-13", "close": 13.53, "volume": 41147.0}, {"date": "2022-07-14", "close": 13.67, "volume": 53443.0}, {"date": "2022-07-15", "close": 14.45, "volume": 49491.0}, {"date": "2022-07-18", "close": 14.52, "volume": 23055.0}, {"date": "2022-07-19", "close": 15.21, "volume": 48528.0}, {"date": "2022-07-20", "close": 15.42, "volume": 33343.0}, {"date": "2022-07-21", "close": 14.99, "volume": 26492.0}, {"date": "2022-07-22", "close": 14.72, "volume": 26533.0}, {"date": "2022-07-25", "close": 14.54, "volume": 39678.0}, {"date": "2022-07-26", "close": 14.22, "volume": 16152.0}, {"date": "2022-07-27", "close": 14.92, "volume": 49501.0}, {"date": "2022-07-28", "close": 15.1, "volume": 12463.0}, {"date": "2022-07-29", "close": 15.07, "volume": 26122.0}, {"date": "2022-08-01", "close": 15.35, "volume": 15319.0}, {"date": "2022-08-02", "close": 14.87, "volume": 36218.0}, {"date": "2022-08-03", "close": 14.91, "volume": 27930.0}, {"date": "2022-08-04", "close": 14.64, "volume": 41525.0}, {"date": "2022-08-05", "close": 14.44, "volume": 47309.0}, {"date": "2022-08-08", "close": 14.45, "volume": 34742.0}, {"date": "2022-08-09", "close": 14.21, "volume": 46302.0}, {"date": "2022-08-10", "close": 14.51, "volume": 80023.0}, {"date": "2022-08-11", "close": 14.86, "volume": 76778.0}, {"date": "2022-08-12", "close": 15.83, "volume": 44234.0}, {"date": "2022-08-15", "close": 15.48, "volume": 41170.0}, {"date": "2022-08-16", "close": 15.51, "volume": 25748.0}, {"date": "2022-08-17", "close": 15.5, "volume": 148167.0}, {"date": "2022-08-18", "close": 16.0, "volume": 78949.0}, {"date": "2022-08-19", "close": 15.71, "volume": 57013.0}, {"date": "2022-08-22", "close": 15.47, "volume": 55102.0}, {"date": "2022-08-23", "close": 15.46, "volume": 26027.0}, {"date": "2022-08-24", "close": 15.23, "volume": 16722.0}, {"date": "2022-08-25", "close": 16.04, "volume": 38657.0}, {"date": "2022-08-26", "close": 15.91, "volume": 22196.0}, {"date": "2022-08-29", "close": 15.61, "volume": 17902.0}, {"date": "2022-08-30", "close": 15.1, "volume": 98033.0}, {"date": "2022-08-31", "close": 14.86, "volume": 19910.0}, {"date": "2022-09-01", "close": 14.98, "volume": 29762.0}, {"date": "2022-09-02", "close": 14.54, "volume": 17475.0}, {"date": "2022-09-06", "close": 14.05, "volume": 45149.0}, {"date": "2022-09-07", "close": 14.26, "volume": 22278.0}, {"date": "2022-09-08", "close": 14.17, "volume": 36699.0}, {"date": "2022-09-09", "close": 14.44, "volume": 13654.0}, {"date": "2022-09-12", "close": 14.47, "volume": 17642.0}, {"date": "2022-09-13", "close": 14.07, "volume": 21087.0}, {"date": "2022-09-14", "close": 14.25, "volume": 48097.0}, {"date": "2022-09-15", "close": 14.33, "volume": 27520.0}, {"date": "2022-09-16", "close": 14.35, "volume": 80127.0}, {"date": "2022-09-19", "close": 14.53, "volume": 28774.0}, {"date": "2022-09-20", "close": 14.26, "volume": 49128.0}, {"date": "2022-09-21", "close": 13.76, "volume": 131259.0}, {"date": "2022-09-22", "close": 14.0, "volume": 90405.0}, {"date": "2022-09-23", "close": 14.12, "volume": 67968.0}, {"date": "2022-09-26", "close": 14.83, "volume": 45455.0}, {"date": "2022-09-27", "close": 14.23, "volume": 40493.0}, {"date": "2022-09-28", "close": 15.03, "volume": 61164.0}, {"date": "2022-09-29", "close": 14.68, "volume": 81917.0}, {"date": "2022-09-30", "close": 15.22, "volume": 100495.0}, {"date": "2022-10-03", "close": 15.86, "volume": 72165.0}, {"date": "2022-10-04", "close": 16.43, "volume": 52930.0}, {"date": "2022-10-05", "close": 16.12, "volume": 36213.0}, {"date": "2022-10-06", "close": 16.17, "volume": 19384.0}, {"date": "2022-10-07", "close": 15.32, "volume": 27636.0}, {"date": "2022-10-10", "close": 15.78, "volume": 28122.0}, {"date": "2022-10-11", "close": 16.2, "volume": 40981.0}, {"date": "2022-10-12", "close": 15.85, "volume": 22896.0}, {"date": "2022-10-13", "close": 16.58, "volume": 60994.0}, {"date": "2022-10-14", "close": 15.98, "volume": 24223.0}, {"date": "2022-10-17", "close": 17.04, "volume": 68406.0}, {"date": "2022-10-18", "close": 17.6, "volume": 40542.0}, {"date": "2022-10-19", "close": 17.44, "volume": 33252.0}, {"date": "2022-10-20", "close": 17.6, "volume": 48504.0}, {"date": "2022-10-21", "close": 17.5, "volume": 117461.0}, {"date": "2022-10-24", "close": 17.89, "volume": 186514.0}, {"date": "2022-10-25", "close": 18.12, "volume": 41857.0}, {"date": "2022-10-26", "close": 18.62, "volume": 31249.0}, {"date": "2022-10-27", "close": 18.52, "volume": 82909.0}, {"date": "2022-10-28", "close": 19.0, "volume": 53758.0}, {"date": "2022-10-31", "close": 19.0, "volume": 26437.0}, {"date": "2022-11-01", "close": 19.02, "volume": 37256.0}, {"date": "2022-11-02", "close": 18.82, "volume": 45423.0}, {"date": "2022-11-03", "close": 18.6, "volume": 23553.0}, {"date": "2022-11-04", "close": 18.88, "volume": 34516.0}, {"date": "2022-11-07", "close": 19.2, "volume": 30695.0}, {"date": "2022-11-08", "close": 19.84, "volume": 107050.0}, {"date": "2022-11-09", "close": 17.72, "volume": 99663.0}, {"date": "2022-11-10", "close": 17.29, "volume": 56463.0}, {"date": "2022-11-11", "close": 16.33, "volume": 65715.0}, {"date": "2022-11-14", "close": 15.16, "volume": 116907.0}, {"date": "2022-11-15", "close": 14.62, "volume": 71530.0}, {"date": "2022-11-16", "close": 13.73, "volume": 69792.0}, {"date": "2022-11-17", "close": 13.41, "volume": 85695.0}, {"date": "2022-11-18", "close": 13.28, "volume": 60279.0}, {"date": "2022-11-21", "close": 13.06, "volume": 143105.0}, {"date": "2022-11-22", "close": 13.72, "volume": 129789.0}, {"date": "2022-11-23", "close": 13.31, "volume": 28853.0}, {"date": "2022-11-25", "close": 12.65, "volume": 40846.0}, {"date": "2022-11-28", "close": 11.95, "volume": 68609.0}, {"date": "2022-11-29", "close": 11.44, "volume": 84648.0}, {"date": "2022-11-30", "close": 11.27, "volume": 129746.0}, {"date": "2022-12-01", "close": 11.23, "volume": 59186.0}, {"date": "2022-12-02", "close": 11.22, "volume": 60704.0}, {"date": "2022-12-05", "close": 11.03, "volume": 90606.0}, {"date": "2022-12-06", "close": 11.46, "volume": 139655.0}, {"date": "2022-12-07", "close": 10.98, "volume": 119220.0}, {"date": "2022-12-08", "close": 11.0, "volume": 91867.0}, {"date": "2022-12-09", "close": 9.94, "volume": 84672.0}, {"date": "2022-12-12", "close": 10.23, "volume": 169161.0}, {"date": "2022-12-13", "close": 11.74, "volume": 208596.0}, {"date": "2022-12-14", "close": 11.64, "volume": 205814.0}, {"date": "2022-12-15", "close": 11.68, "volume": 137295.0}, {"date": "2022-12-16", "close": 11.78, "volume": 1100243.0}, {"date": "2022-12-19", "close": 10.83, "volume": 158189.0}, {"date": "2022-12-20", "close": 10.58, "volume": 84593.0}, {"date": "2022-12-21", "close": 10.87, "volume": 98365.0}, {"date": "2022-12-22", "close": 11.05, "volume": 115224.0}, {"date": "2022-12-23", "close": 11.32, "volume": 40888.0}, {"date": "2022-12-27", "close": 11.17, "volume": 102174.0}, {"date": "2022-12-28", "close": 11.32, "volume": 83077.0}, {"date": "2022-12-29", "close": 11.84, "volume": 59346.0}, {"date": "2022-12-30", "close": 11.86, "volume": 79639.0}, {"date": "2023-01-03", "close": 11.7, "volume": 84758.0}, {"date": "2023-01-04", "close": 11.82, "volume": 87817.0}, {"date": "2023-01-05", "close": 11.72, "volume": 99577.0}, {"date": "2023-01-06", "close": 12.62, "volume": 65920.0}, {"date": "2023-01-09", "close": 12.72, "volume": 66166.0}, {"date": "2023-01-10", "close": 13.12, "volume": 61087.0}, {"date": "2023-01-11", "close": 13.55, "volume": 45634.0}, {"date": "2023-01-12", "close": 13.82, "volume": 115819.0}, {"date": "2023-01-13", "close": 13.81, "volume": 84780.0}, {"date": "2023-01-17", "close": 13.52, "volume": 42297.0}, {"date": "2023-01-18", "close": 13.14, "volume": 63902.0}, {"date": "2023-01-19", "close": 13.29, "volume": 78686.0}, {"date": "2023-01-20", "close": 13.38, "volume": 75037.0}, {"date": "2023-01-23", "close": 13.47, "volume": 45608.0}, {"date": "2023-01-24", "close": 13.56, "volume": 29698.0}, {"date": "2023-01-25", "close": 13.45, "volume": 44857.0}, {"date": "2023-01-26", "close": 13.52, "volume": 39409.0}, {"date": "2023-01-27", "close": 13.77, "volume": 38320.0}, {"date": "2023-01-30", "close": 13.98, "volume": 57117.0}, {"date": "2023-01-31", "close": 14.56, "volume": 63194.0}, {"date": "2023-02-01", "close": 15.03, "volume": 51018.0}, {"date": "2023-02-02", "close": 15.34, "volume": 50659.0}, {"date": "2023-02-03", "close": 15.76, "volume": 77442.0}, {"date": "2023-02-06", "close": 15.42, "volume": 62048.0}, {"date": "2023-02-07", "close": 15.73, "volume": 61302.0}, {"date": "2023-02-08", "close": 14.97, "volume": 100335.0}, {"date": "2023-02-09", "close": 13.72, "volume": 105991.0}, {"date": "2023-02-10", "close": 13.45, "volume": 55218.0}, {"date": "2023-02-13", "close": 13.4, "volume": 56286.0}, {"date": "2023-02-14", "close": 13.41, "volume": 44944.0}, {"date": "2023-02-15", "close": 13.47, "volume": 35498.0}, {"date": "2023-02-16", "close": 13.45, "volume": 59306.0}, {"date": "2023-02-17", "close": 13.39, "volume": 65314.0}, {"date": "2023-02-21", "close": 12.93, "volume": 53806.0}, {"date": "2023-02-22", "close": 12.78, "volume": 100044.0}, {"date": "2023-02-23", "close": 13.26, "volume": 132603.0}, {"date": "2023-02-24", "close": 13.04, "volume": 103416.0}, {"date": "2023-02-27", "close": 13.11, "volume": 41308.0}, {"date": "2023-02-28", "close": 13.09, "volume": 55639.0}, {"date": "2023-03-01", "close": 13.31, "volume": 54413.0}, {"date": "2023-03-02", "close": 13.08, "volume": 107140.0}, {"date": "2023-03-03", "close": 13.1, "volume": 91055.0}, {"date": "2023-03-06", "close": 11.505, "volume": 554686.0}, {"date": "2023-03-07", "close": 11.14, "volume": 274034.0}, {"date": "2023-03-08", "close": 10.86, "volume": 227643.0}, {"date": "2023-03-09", "close": 10.54, "volume": 185419.0}, {"date": "2023-03-10", "close": 10.1, "volume": 332717.0}, {"date": "2023-03-13", "close": 8.76, "volume": 349064.0}, {"date": "2023-03-14", "close": 8.61, "volume": 309550.0}, {"date": "2023-03-15", "close": 8.79, "volume": 428202.0}, {"date": "2023-03-16", "close": 9.14, "volume": 326645.0}, {"date": "2023-03-17", "close": 8.4, "volume": 6109331.0}, {"date": "2023-03-20", "close": 7.61, "volume": 622219.0}, {"date": "2023-03-21", "close": 7.68, "volume": 404797.0}, {"date": "2023-03-22", "close": 6.7, "volume": 362780.0}, {"date": "2023-03-23", "close": 6.77, "volume": 509751.0}, {"date": "2023-03-24", "close": 6.95, "volume": 379394.0}, {"date": "2023-03-27", "close": 6.9, "volume": 201325.0}, {"date": "2023-03-28", "close": 7.1, "volume": 247933.0}, {"date": "2023-03-29", "close": 7.27, "volume": 157817.0}, {"date": "2023-03-30", "close": 7.43, "volume": 175986.0}, {"date": "2023-03-31", "close": 7.44, "volume": 204947.0}, {"date": "2023-04-03", "close": 7.08, "volume": 178814.0}, {"date": "2023-04-04", "close": 6.34, "volume": 218571.0}, {"date": "2023-04-05", "close": 5.95, "volume": 235122.0}, {"date": "2023-04-06", "close": 5.56, "volume": 263500.0}, {"date": "2023-04-10", "close": 5.42, "volume": 406199.0}, {"date": "2023-04-11", "close": 5.65, "volume": 517617.0}, {"date": "2023-04-12", "close": 5.64, "volume": 275790.0}, {"date": "2023-04-13", "close": 5.34, "volume": 438358.0}, {"date": "2023-04-14", "close": 5.05, "volume": 369504.0}, {"date": "2023-04-17", "close": 5.17, "volume": 429203.0}, {"date": "2023-04-18", "close": 4.86, "volume": 384933.0}, {"date": "2023-04-19", "close": 4.65, "volume": 366690.0}, {"date": "2023-04-20", "close": 4.51, "volume": 265988.0}, {"date": "2023-04-21", "close": 4.55, "volume": 292182.0}, {"date": "2023-04-24", "close": 4.64, "volume": 366113.0}, {"date": "2023-04-25", "close": 4.4, "volume": 405378.0}, {"date": "2023-04-26", "close": 4.58, "volume": 366864.0}, {"date": "2023-04-27", "close": 4.59, "volume": 218775.0}, {"date": "2023-04-28", "close": 4.87, "volume": 219387.0}, {"date": "2023-05-01", "close": 4.695, "volume": 284717.0}, {"date": "2023-05-02", "close": 4.56, "volume": 249481.0}, {"date": "2023-05-03", "close": 4.5, "volume": 1363673.0}, {"date": "2023-05-04", "close": 4.65, "volume": 238887.0}, {"date": "2023-05-05", "close": 4.69, "volume": 261413.0}, {"date": "2023-05-08", "close": 4.71, "volume": 252362.0}, {"date": "2023-05-09", "close": 4.77, "volume": 155874.0}, {"date": "2023-05-10", "close": 5.16, "volume": 213931.0}, {"date": "2023-05-11", "close": 5.54, "volume": 304930.0}, {"date": "2023-05-12", "close": 5.52, "volume": 184549.0}, {"date": "2023-05-15", "close": 5.54, "volume": 155791.0}, {"date": "2023-05-16", "close": 5.5, "volume": 195599.0}, {"date": "2023-05-17", "close": 6.32, "volume": 287702.0}, {"date": "2023-05-18", "close": 6.55, "volume": 226923.0}, {"date": "2023-05-19", "close": 6.16, "volume": 249582.0}, {"date": "2023-05-22", "close": 6.38, "volume": 193277.0}, {"date": "2023-05-23", "close": 6.58, "volume": 192662.0}, {"date": "2023-05-24", "close": 6.22, "volume": 207848.0}, {"date": "2023-05-25", "close": 6.11, "volume": 134353.0}, {"date": "2023-05-26", "close": 6.37, "volume": 116174.0}, {"date": "2023-05-30", "close": 5.96, "volume": 120151.0}, {"date": "2023-05-31", "close": 5.51, "volume": 132011.0}, {"date": "2023-06-01", "close": 5.13, "volume": 120807.0}, {"date": "2023-06-02", "close": 5.61, "volume": 170875.0}, {"date": "2023-06-05", "close": 5.24, "volume": 116155.0}, {"date": "2023-06-06", "close": 5.77, "volume": 218568.0}, {"date": "2023-06-07", "close": 6.02, "volume": 239177.0}, {"date": "2023-06-08", "close": 5.32, "volume": 274875.0}, {"date": "2023-06-09", "close": 4.8, "volume": 270133.0}, {"date": "2023-06-12", "close": 5.27, "volume": 473031.0}, {"date": "2023-06-13", "close": 6.16, "volume": 1111927.0}, {"date": "2023-06-14", "close": 6.09, "volume": 387412.0}, {"date": "2023-06-15", "close": 6.7, "volume": 651415.0}, {"date": "2023-06-16", "close": 6.68, "volume": 492140.0}, {"date": "2023-06-20", "close": 6.42, "volume": 339946.0}, {"date": "2023-06-21", "close": 6.43, "volume": 412172.0}, {"date": "2023-06-22", "close": 6.68, "volume": 455567.0}, {"date": "2023-06-23", "close": 6.99, "volume": 3046118.0}, {"date": "2023-06-26", "close": 6.96, "volume": 386080.0}, {"date": "2023-06-27", "close": 7.04, "volume": 331186.0}, {"date": "2023-06-28", "close": 8.21, "volume": 721047.0}, {"date": "2023-06-29", "close": 8.01, "volume": 250351.0}, {"date": "2023-06-30", "close": 7.74, "volume": 200597.0}, {"date": "2023-07-03", "close": 8.21, "volume": 75362.0}, {"date": "2023-07-05", "close": 7.71, "volume": 218778.0}, {"date": "2023-07-06", "close": 7.39, "volume": 148940.0}, {"date": "2023-07-07", "close": 7.9, "volume": 147868.0}, {"date": "2023-07-10", "close": 8.06, "volume": 131375.0}, {"date": "2023-07-11", "close": 7.9, "volume": 136871.0}, {"date": "2023-07-12", "close": 7.87, "volume": 89038.0}, {"date": "2023-07-13", "close": 8.27, "volume": 145214.0}, {"date": "2023-07-14", "close": 7.97, "volume": 160295.0}, {"date": "2023-07-17", "close": 8.68, "volume": 375904.0}, {"date": "2023-07-18", "close": 9.15, "volume": 803564.0}, {"date": "2023-07-19", "close": 9.86, "volume": 414745.0}, {"date": "2023-07-20", "close": 9.49, "volume": 262821.0}, {"date": "2023-07-21", "close": 9.2, "volume": 206119.0}, {"date": "2023-07-24", "close": 9.69, "volume": 179149.0}, {"date": "2023-07-25", "close": 8.74, "volume": 170373.0}, {"date": "2023-07-26", "close": 9.51, "volume": 126207.0}, {"date": "2023-07-27", "close": 8.89, "volume": 155835.0}, {"date": "2023-07-28", "close": 9.05, "volume": 132935.0}, {"date": "2023-07-31", "close": 8.97, "volume": 171566.0}, {"date": "2023-08-01", "close": 9.32, "volume": 105600.0}, {"date": "2023-08-02", "close": 9.16, "volume": 139648.0}, {"date": "2023-08-03", "close": 9.16, "volume": 91515.0}, {"date": "2023-08-04", "close": 9.35, "volume": 91615.0}, {"date": "2023-08-07", "close": 9.16, "volume": 141176.0}, {"date": "2023-08-08", "close": 9.14, "volume": 140094.0}, {"date": "2023-08-09", "close": 7.87, "volume": 504869.0}, {"date": "2023-08-10", "close": 8.39, "volume": 204154.0}, {"date": "2023-08-11", "close": 8.79, "volume": 167218.0}, {"date": "2023-08-14", "close": 8.57, "volume": 152807.0}, {"date": "2023-08-15", "close": 7.7, "volume": 223037.0}, {"date": "2023-08-16", "close": 7.81, "volume": 105412.0}, {"date": "2023-08-17", "close": 8.13, "volume": 135064.0}, {"date": "2023-08-18", "close": 8.2, "volume": 77182.0}, {"date": "2023-08-21", "close": 8.25, "volume": 135418.0}, {"date": "2023-08-22", "close": 8.45, "volume": 93926.0}, {"date": "2023-08-23", "close": 8.78, "volume": 94589.0}, {"date": "2023-08-24", "close": 8.15, "volume": 102580.0}, {"date": "2023-08-25", "close": 7.98, "volume": 67002.0}, {"date": "2023-08-28", "close": 8.17, "volume": 57200.0}, {"date": "2023-08-29", "close": 7.9, "volume": 408189.0}, {"date": "2023-08-30", "close": 7.91, "volume": 135899.0}, {"date": "2023-08-31", "close": 7.89, "volume": 119956.0}, {"date": "2023-09-01", "close": 8.13, "volume": 85228.0}, {"date": "2023-09-05", "close": 8.04, "volume": 93086.0}, {"date": "2023-09-06", "close": 8.04, "volume": 81476.0}, {"date": "2023-09-07", "close": 7.62, "volume": 131189.0}, {"date": "2023-09-08", "close": 7.73, "volume": 87391.0}, {"date": "2023-09-11", "close": 7.54, "volume": 170068.0}, {"date": "2023-09-12", "close": 7.61, "volume": 117312.0}, {"date": "2023-09-13", "close": 7.48, "volume": 116744.0}, {"date": "2023-09-14", "close": 7.7, "volume": 58698.0}, {"date": "2023-09-15", "close": 7.45, "volume": 181190.0}, {"date": "2023-09-18", "close": 7.51, "volume": 52448.0}, {"date": "2023-09-19", "close": 7.59, "volume": 58093.0}, {"date": "2023-09-20", "close": 7.27, "volume": 55388.0}, {"date": "2023-09-21", "close": 7.41, "volume": 78611.0}, {"date": "2023-09-22", "close": 7.48, "volume": 103604.0}, {"date": "2023-09-25", "close": 7.55, "volume": 56238.0}, {"date": "2023-09-26", "close": 7.85, "volume": 159572.0}, {"date": "2023-09-27", "close": 8.02, "volume": 72284.0}, {"date": "2023-09-28", "close": 8.1, "volume": 88687.0}, {"date": "2023-09-29", "close": 8.09, "volume": 49197.0}, {"date": "2023-10-02", "close": 8.0, "volume": 70173.0}, {"date": "2023-10-03", "close": 7.8, "volume": 80907.0}, {"date": "2023-10-04", "close": 7.58, "volume": 103507.0}, {"date": "2023-10-05", "close": 7.59, "volume": 125765.0}, {"date": "2023-10-06", "close": 7.77, "volume": 54064.0}, {"date": "2023-10-09", "close": 7.61, "volume": 56164.0}, {"date": "2023-10-10", "close": 7.95, "volume": 82731.0}, {"date": "2023-10-11", "close": 8.14, "volume": 40808.0}, {"date": "2023-10-12", "close": 7.78, "volume": 92371.0}, {"date": "2023-10-13", "close": 7.55, "volume": 69353.0}, {"date": "2023-10-16", "close": 7.7, "volume": 50999.0}, {"date": "2023-10-17", "close": 7.71, "volume": 91547.0}, {"date": "2023-10-18", "close": 7.24, "volume": 59946.0}, {"date": "2023-10-19", "close": 6.62, "volume": 142121.0}, {"date": "2023-10-20", "close": 6.78, "volume": 93086.0}, {"date": "2023-10-23", "close": 6.72, "volume": 82777.0}, {"date": "2023-10-24", "close": 6.72, "volume": 90539.0}, {"date": "2023-10-25", "close": 6.6, "volume": 130007.0}, {"date": "2023-10-26", "close": 6.99, "volume": 94542.0}, {"date": "2023-10-27", "close": 7.03, "volume": 96148.0}, {"date": "2023-10-30", "close": 7.23, "volume": 98921.0}, {"date": "2023-10-31", "close": 7.22, "volume": 67209.0}, {"date": "2023-11-01", "close": 7.17, "volume": 116765.0}, {"date": "2023-11-02", "close": 7.54, "volume": 64251.0}, {"date": "2023-11-03", "close": 7.67, "volume": 72011.0}, {"date": "2023-11-06", "close": 7.8, "volume": 51197.0}, {"date": "2023-11-07", "close": 8.08, "volume": 62978.0}, {"date": "2023-11-08", "close": 8.16, "volume": 129491.0}, {"date": "2023-11-09", "close": 8.05, "volume": 146666.0}, {"date": "2023-11-10", "close": 8.49, "volume": 57448.0}, {"date": "2023-11-13", "close": 8.38, "volume": 99952.0}, {"date": "2023-11-14", "close": 8.74, "volume": 99756.0}, {"date": "2023-11-15", "close": 8.88, "volume": 92924.0}, {"date": "2023-11-16", "close": 9.12, "volume": 65777.0}, {"date": "2023-11-17", "close": 9.8, "volume": 81771.0}, {"date": "2023-11-20", "close": 9.97, "volume": 155303.0}, {"date": "2023-11-21", "close": 9.64, "volume": 116383.0}, {"date": "2023-11-22", "close": 9.88, "volume": 105845.0}, {"date": "2023-11-24", "close": 9.95, "volume": 52001.0}, {"date": "2023-11-27", "close": 9.9, "volume": 73754.0}, {"date": "2023-11-28", "close": 9.62, "volume": 83278.0}, {"date": "2023-11-29", "close": 9.79, "volume": 58682.0}, {"date": "2023-11-30", "close": 9.64, "volume": 78846.0}, {"date": "2023-12-01", "close": 9.85, "volume": 65798.0}, {"date": "2023-12-04", "close": 9.82, "volume": 90796.0}, {"date": "2023-12-05", "close": 9.85, "volume": 75803.0}, {"date": "2023-12-06", "close": 9.84, "volume": 103706.0}, {"date": "2023-12-07", "close": 9.89, "volume": 33174.0}, {"date": "2023-12-08", "close": 9.35, "volume": 46725.0}, {"date": "2023-12-11", "close": 9.3, "volume": 84323.0}, {"date": "2023-12-12", "close": 8.86, "volume": 48687.0}, {"date": "2023-12-13", "close": 9.09, "volume": 74923.0}, {"date": "2023-12-14", "close": 8.95, "volume": 116693.0}, {"date": "2023-12-15", "close": 8.29, "volume": 142440.0}, {"date": "2023-12-18", "close": 8.1, "volume": 111059.0}, {"date": "2023-12-19", "close": 8.47, "volume": 59318.0}, {"date": "2023-12-20", "close": 8.22, "volume": 78426.0}, {"date": "2023-12-21", "close": 8.5, "volume": 97032.0}, {"date": "2023-12-22", "close": 8.68, "volume": 56857.0}, {"date": "2023-12-26", "close": 9.49, "volume": 123451.0}, {"date": "2023-12-27", "close": 9.68, "volume": 75495.0}, {"date": "2023-12-28", "close": 9.42, "volume": 53632.0}, {"date": "2023-12-29", "close": 9.34, "volume": 87618.0}, {"date": "2024-01-02", "close": 9.12, "volume": 108550.0}, {"date": "2024-01-03", "close": 9.0, "volume": 100050.0}, {"date": "2024-01-04", "close": 9.41, "volume": 73825.0}, {"date": "2024-01-05", "close": 9.84, "volume": 94119.0}, {"date": "2024-01-08", "close": 9.43, "volume": 99893.0}, {"date": "2024-01-09", "close": 9.09, "volume": 84560.0}, {"date": "2024-01-10", "close": 9.18, "volume": 47525.0}, {"date": "2024-01-11", "close": 9.09, "volume": 50777.0}, {"date": "2024-01-12", "close": 9.28, "volume": 72467.0}, {"date": "2024-01-16", "close": 9.09, "volume": 60234.0}, {"date": "2024-01-17", "close": 9.11, "volume": 31726.0}, {"date": "2024-01-18", "close": 9.16, "volume": 58090.0}, {"date": "2024-01-19", "close": 9.29, "volume": 36466.0}, {"date": "2024-01-22", "close": 9.88, "volume": 83950.0}, {"date": "2024-01-23", "close": 9.89, "volume": 63327.0}, {"date": "2024-01-24", "close": 9.82, "volume": 90886.0}, {"date": "2024-01-25", "close": 10.18, "volume": 105041.0}, {"date": "2024-01-26", "close": 9.75, "volume": 40767.0}, {"date": "2024-01-29", "close": 9.9, "volume": 31043.0}, {"date": "2024-01-30", "close": 9.8, "volume": 23241.0}, {"date": "2024-01-31", "close": 9.13, "volume": 46994.0}, {"date": "2024-02-01", "close": 9.34, "volume": 66463.0}, {"date": "2024-02-02", "close": 9.45, "volume": 47065.0}, {"date": "2024-02-05", "close": 9.56, "volume": 61768.0}, {"date": "2024-02-06", "close": 9.4, "volume": 40762.0}, {"date": "2024-02-07", "close": 9.15, "volume": 74387.0}, {"date": "2024-02-08", "close": 9.58, "volume": 46112.0}, {"date": "2024-02-09", "close": 8.6, "volume": 145655.0}, {"date": "2024-02-12", "close": 9.94, "volume": 161481.0}, {"date": "2024-02-13", "close": 9.57, "volume": 97439.0}, {"date": "2024-02-14", "close": 9.44, "volume": 43104.0}, {"date": "2024-02-15", "close": 9.7, "volume": 46482.0}, {"date": "2024-02-16", "close": 9.83, "volume": 86133.0}, {"date": "2024-02-20", "close": 9.5, "volume": 108815.0}, {"date": "2024-02-21", "close": 9.0, "volume": 57457.0}, {"date": "2024-02-22", "close": 8.98, "volume": 112430.0}, {"date": "2024-02-23", "close": 9.22, "volume": 93016.0}, {"date": "2024-02-26", "close": 9.35, "volume": 141777.0}, {"date": "2024-02-27", "close": 9.22, "volume": 37515.0}, {"date": "2024-02-28", "close": 9.02, "volume": 51194.0}, {"date": "2024-02-29", "close": 8.99, "volume": 70213.0}, {"date": "2024-03-01", "close": 8.99, "volume": 42130.0}, {"date": "2024-03-04", "close": 8.84, "volume": 51202.0}, {"date": "2024-03-05", "close": 9.0, "volume": 29568.0}, {"date": "2024-03-06", "close": 8.99, "volume": 38639.0}, {"date": "2024-03-07", "close": 8.8, "volume": 42496.0}, {"date": "2024-03-08", "close": 8.53, "volume": 34459.0}, {"date": "2024-03-11", "close": 8.26, "volume": 32020.0}, {"date": "2024-03-12", "close": 8.38, "volume": 27796.0}, {"date": "2024-03-13", "close": 8.22, "volume": 27309.0}, {"date": "2024-03-14", "close": 7.97, "volume": 35457.0}, {"date": "2024-03-15", "close": 7.77, "volume": 65722.0}, {"date": "2024-03-18", "close": 7.47, "volume": 58715.0}, {"date": "2024-03-19", "close": 7.46, "volume": 48337.0}, {"date": "2024-03-20", "close": 7.79, "volume": 42569.0}, {"date": "2024-03-21", "close": 8.02, "volume": 49540.0}, {"date": "2024-03-22", "close": 7.84, "volume": 59632.0}, {"date": "2024-03-25", "close": 8.01, "volume": 57049.0}, {"date": "2024-03-26", "close": 8.04, "volume": 45255.0}, {"date": "2024-03-27", "close": 8.04, "volume": 33039.0}, {"date": "2024-03-28", "close": 8.04, "volume": 12530.0}, {"date": "2024-04-01", "close": 8.13, "volume": 94876.0}, {"date": "2024-04-02", "close": 7.63, "volume": 35907.0}, {"date": "2024-04-03", "close": 7.94, "volume": 33726.0}, {"date": "2024-04-04", "close": 7.51, "volume": 84796.0}, {"date": "2024-04-05", "close": 7.04, "volume": 46007.0}, {"date": "2024-04-08", "close": 6.99, "volume": 52862.0}, {"date": "2024-04-09", "close": 6.88, "volume": 46691.0}, {"date": "2024-04-10", "close": 6.55, "volume": 58169.0}, {"date": "2024-04-11", "close": 6.47, "volume": 66108.0}, {"date": "2024-04-12", "close": 6.24, "volume": 83134.0}, {"date": "2024-04-15", "close": 5.59, "volume": 155877.0}, {"date": "2024-04-16", "close": 5.42, "volume": 134962.0}, {"date": "2024-04-17", "close": 5.11, "volume": 62943.0}, {"date": "2024-04-18", "close": 5.54, "volume": 76799.0}, {"date": "2024-04-19", "close": 5.51, "volume": 59348.0}, {"date": "2024-04-22", "close": 5.5, "volume": 144809.0}, {"date": "2024-04-23", "close": 5.69, "volume": 34875.0}, {"date": "2024-04-24", "close": 5.55, "volume": 57322.0}, {"date": "2024-04-25", "close": 5.55, "volume": 60914.0}, {"date": "2024-04-26", "close": 5.73, "volume": 89454.0}, {"date": "2024-04-29", "close": 5.92, "volume": 152393.0}, {"date": "2024-04-30", "close": 5.68, "volume": 91769.0}, {"date": "2024-05-01", "close": 5.65, "volume": 46438.0}, {"date": "2024-05-02", "close": 5.61, "volume": 49414.0}, {"date": "2024-05-03", "close": 5.64, "volume": 58745.0}, {"date": "2024-05-06", "close": 5.38, "volume": 83247.0}, {"date": "2024-05-07", "close": 5.27, "volume": 131873.0}, {"date": "2024-05-08", "close": 5.28, "volume": 216364.0}, {"date": "2024-05-09", "close": 5.21, "volume": 81212.0}, {"date": "2024-05-10", "close": 5.07, "volume": 111862.0}, {"date": "2024-05-13", "close": 5.01, "volume": 150505.0}, {"date": "2024-05-14", "close": 4.99, "volume": 194801.0}, {"date": "2024-05-15", "close": 5.05, "volume": 129192.0}, {"date": "2024-05-16", "close": 5.0, "volume": 81177.0}, {"date": "2024-05-17", "close": 4.95, "volume": 140246.0}, {"date": "2024-05-20", "close": 4.95, "volume": 106746.0}, {"date": "2024-05-21", "close": 4.86, "volume": 127227.0}, {"date": "2024-05-22", "close": 5.02, "volume": 235743.0}, {"date": "2024-05-23", "close": 5.11, "volume": 99612.0}, {"date": "2024-05-24", "close": 5.38, "volume": 143865.0}, {"date": "2024-05-28", "close": 5.33, "volume": 76117.0}, {"date": "2024-05-29", "close": 5.33, "volume": 70153.0}, {"date": "2024-05-30", "close": 5.29, "volume": 83926.0}, {"date": "2024-05-31", "close": 5.09, "volume": 26674.0}, {"date": "2024-06-03", "close": 5.5, "volume": 171720.0}, {"date": "2024-06-04", "close": 5.35, "volume": 45615.0}, {"date": "2024-06-05", "close": 5.4, "volume": 30207.0}, {"date": "2024-06-06", "close": 5.15, "volume": 183297.0}, {"date": "2024-06-07", "close": 5.09, "volume": 96890.0}, {"date": "2024-06-10", "close": 5.2, "volume": 117543.0}, {"date": "2024-06-11", "close": 4.75, "volume": 488329.0}, {"date": "2024-06-12", "close": 5.02, "volume": 360299.0}, {"date": "2024-06-13", "close": 5.93, "volume": 505950.0}, {"date": "2024-06-14", "close": 5.58, "volume": 135855.0}, {"date": "2024-06-17", "close": 6.09, "volume": 194037.0}, {"date": "2024-06-18", "close": 6.585, "volume": 189783.0}, {"date": "2024-06-20", "close": 6.31, "volume": 211480.0}, {"date": "2024-06-21", "close": 6.69, "volume": 183451.0}, {"date": "2024-06-24", "close": 6.21, "volume": 81844.0}, {"date": "2024-06-25", "close": 6.0, "volume": 47034.0}, {"date": "2024-06-26", "close": 6.09, "volume": 50670.0}, {"date": "2024-06-27", "close": 5.93, "volume": 43986.0}, {"date": "2024-06-28", "close": 6.17, "volume": 97227.0}, {"date": "2024-07-01", "close": 6.13, "volume": 75887.0}, {"date": "2024-07-02", "close": 5.93, "volume": 78753.0}, {"date": "2024-07-03", "close": 5.96, "volume": 21168.0}, {"date": "2024-07-05", "close": 5.82, "volume": 46476.0}, {"date": "2024-07-08", "close": 5.88, "volume": 77363.0}, {"date": "2024-07-09", "close": 5.98, "volume": 36243.0}, {"date": "2024-07-10", "close": 6.21, "volume": 81287.0}, {"date": "2024-07-11", "close": 6.36, "volume": 59738.0}, {"date": "2024-07-12", "close": 6.49, "volume": 41159.0}, {"date": "2024-07-15", "close": 6.23, "volume": 55788.0}, {"date": "2024-07-16", "close": 6.37, "volume": 68837.0}, {"date": "2024-07-17", "close": 6.67, "volume": 53774.0}, {"date": "2024-07-18", "close": 6.25, "volume": 56445.0}, {"date": "2024-07-19", "close": 6.26, "volume": 28634.0}, {"date": "2024-07-22", "close": 6.12, "volume": 36969.0}, {"date": "2024-07-23", "close": 6.27, "volume": 48994.0}, {"date": "2024-07-24", "close": 5.72, "volume": 45710.0}, {"date": "2024-07-25", "close": 5.98, "volume": 32283.0}, {"date": "2024-07-26", "close": 6.02, "volume": 23409.0}, {"date": "2024-07-29", "close": 5.99, "volume": 34148.0}, {"date": "2024-07-30", "close": 6.09, "volume": 79784.0}, {"date": "2024-07-31", "close": 6.05, "volume": 52422.0}, {"date": "2024-08-01", "close": 6.08, "volume": 45575.0}, {"date": "2024-08-02", "close": 5.99, "volume": 68868.0}, {"date": "2024-08-05", "close": 5.93, "volume": 54811.0}, {"date": "2024-08-06", "close": 5.9, "volume": 56175.0}, {"date": "2024-08-07", "close": 6.0, "volume": 67980.0}, {"date": "2024-08-08", "close": 5.95, "volume": 137252.0}, {"date": "2024-08-09", "close": 6.02, "volume": 45537.0}, {"date": "2024-08-12", "close": 6.38, "volume": 70845.0}, {"date": "2024-08-13", "close": 6.15, "volume": 67996.0}, {"date": "2024-08-14", "close": 6.13, "volume": 36548.0}, {"date": "2024-08-15", "close": 6.25, "volume": 68454.0}, {"date": "2024-08-16", "close": 6.28, "volume": 98775.0}, {"date": "2024-08-19", "close": 6.07, "volume": 276426.0}, {"date": "2024-08-20", "close": 6.14, "volume": 14724.0}, {"date": "2024-08-21", "close": 6.31, "volume": 119690.0}, {"date": "2024-08-22", "close": 6.5, "volume": 67325.0}, {"date": "2024-08-23", "close": 6.75, "volume": 96109.0}, {"date": "2024-08-26", "close": 6.8, "volume": 70907.0}, {"date": "2024-08-27", "close": 6.72, "volume": 39387.0}, {"date": "2024-08-28", "close": 6.75, "volume": 70136.0}, {"date": "2024-08-29", "close": 6.4, "volume": 27973.0}, {"date": "2024-08-30", "close": 6.63, "volume": 34659.0}, {"date": "2024-09-03", "close": 6.11, "volume": 55018.0}, {"date": "2024-09-04", "close": 6.19, "volume": 44078.0}, {"date": "2024-09-05", "close": 6.1, "volume": 31736.0}, {"date": "2024-09-06", "close": 5.84, "volume": 34548.0}, {"date": "2024-09-09", "close": 5.9, "volume": 66199.0}, {"date": "2024-09-10", "close": 5.45, "volume": 97360.0}, {"date": "2024-09-11", "close": 5.485, "volume": 56656.0}, {"date": "2024-09-12", "close": 5.58, "volume": 101711.0}, {"date": "2024-09-13", "close": 6.13, "volume": 55117.0}, {"date": "2024-09-16", "close": 6.18, "volume": 19028.0}, {"date": "2024-09-17", "close": 6.59, "volume": 526112.0}, {"date": "2024-09-18", "close": 6.18, "volume": 198027.0}, {"date": "2024-09-19", "close": 6.25, "volume": 45821.0}, {"date": "2024-09-20", "close": 6.01, "volume": 149564.0}, {"date": "2024-09-23", "close": 6.35, "volume": 103434.0}, {"date": "2024-09-24", "close": 6.34, "volume": 88015.0}, {"date": "2024-09-25", "close": 6.36, "volume": 72545.0}, {"date": "2024-09-26", "close": 6.64, "volume": 60979.0}, {"date": "2024-09-27", "close": 6.64, "volume": 41314.0}, {"date": "2024-09-30", "close": 7.39, "volume": 133086.0}, {"date": "2024-10-01", "close": 7.16, "volume": 72692.0}, {"date": "2024-10-02", "close": 6.9, "volume": 47206.0}, {"date": "2024-10-03", "close": 6.93, "volume": 33717.0}, {"date": "2024-10-04", "close": 6.67, "volume": 17364.0}, {"date": "2024-10-07", "close": 6.55, "volume": 44898.0}, {"date": "2024-10-08", "close": 6.12, "volume": 42560.0}, {"date": "2024-10-09", "close": 6.33, "volume": 63468.0}, {"date": "2024-10-10", "close": 6.16, "volume": 52027.0}, {"date": "2024-10-11", "close": 6.21, "volume": 57055.0}, {"date": "2024-10-14", "close": 6.18, "volume": 75837.0}, {"date": "2024-10-15", "close": 6.13, "volume": 40908.0}, {"date": "2024-10-16", "close": 6.05, "volume": 40933.0}, {"date": "2024-10-17", "close": 6.05, "volume": 43363.0}, {"date": "2024-10-18", "close": 6.06, "volume": 27665.0}, {"date": "2024-10-21", "close": 5.85, "volume": 70708.0}, {"date": "2024-10-22", "close": 5.66, "volume": 17057.0}, {"date": "2024-10-23", "close": 5.57, "volume": 43356.0}, {"date": "2024-10-24", "close": 5.51, "volume": 95523.0}, {"date": "2024-10-25", "close": 5.57, "volume": 25522.0}, {"date": "2024-10-28", "close": 5.42, "volume": 52188.0}, {"date": "2024-10-29", "close": 5.32, "volume": 27085.0}, {"date": "2024-10-30", "close": 5.31, "volume": 25521.0}, {"date": "2024-10-31", "close": 5.27, "volume": 32215.0}, {"date": "2024-11-01", "close": 5.22, "volume": 41212.0}, {"date": "2024-11-04", "close": 5.38, "volume": 46653.0}, {"date": "2024-11-05", "close": 5.37, "volume": 21203.0}, {"date": "2024-11-06", "close": 5.82, "volume": 133324.0}, {"date": "2024-11-07", "close": 6.0, "volume": 34773.0}, {"date": "2024-11-08", "close": 6.16, "volume": 38468.0}, {"date": "2024-11-11", "close": 5.91, "volume": 47870.0}, {"date": "2024-11-12", "close": 6.78, "volume": 247310.0}, {"date": "2024-11-13", "close": 6.85, "volume": 58695.0}, {"date": "2024-11-14", "close": 7.0, "volume": 123657.0}, {"date": "2024-11-15", "close": 7.02, "volume": 58641.0}, {"date": "2024-11-18", "close": 6.65, "volume": 67459.0}, {"date": "2024-11-19", "close": 6.8, "volume": 90150.0}, {"date": "2024-11-20", "close": 6.64, "volume": 77624.0}, {"date": "2024-11-21", "close": 6.95, "volume": 106857.0}, {"date": "2024-11-22", "close": 6.73, "volume": 31793.0}, {"date": "2024-11-25", "close": 6.99, "volume": 30141.0}, {"date": "2024-11-26", "close": 6.81, "volume": 46250.0}, {"date": "2024-11-27", "close": 6.94, "volume": 47683.0}, {"date": "2024-11-29", "close": 7.29, "volume": 23150.0}, {"date": "2024-12-02", "close": 7.71, "volume": 112933.0}, {"date": "2024-12-03", "close": 7.53, "volume": 63861.0}, {"date": "2024-12-04", "close": 7.92, "volume": 71618.0}, {"date": "2024-12-05", "close": 7.78, "volume": 56569.0}, {"date": "2024-12-06", "close": 7.93, "volume": 56220.0}, {"date": "2024-12-09", "close": 7.99, "volume": 70241.0}, {"date": "2024-12-10", "close": 7.92, "volume": 62514.0}, {"date": "2024-12-11", "close": 7.89, "volume": 65698.0}, {"date": "2024-12-12", "close": 8.38, "volume": 79923.0}, {"date": "2024-12-13", "close": 8.12, "volume": 47451.0}, {"date": "2024-12-16", "close": 8.22, "volume": 60139.0}, {"date": "2024-12-17", "close": 8.07, "volume": 45465.0}, {"date": "2024-12-18", "close": 7.64, "volume": 79953.0}, {"date": "2024-12-19", "close": 7.81, "volume": 64580.0}, {"date": "2024-12-20", "close": 7.91, "volume": 73564.0}, {"date": "2024-12-23", "close": 7.85, "volume": 48201.0}, {"date": "2024-12-24", "close": 7.95, "volume": 56363.0}, {"date": "2024-12-26", "close": 8.13, "volume": 53558.0}, {"date": "2024-12-27", "close": 8.05, "volume": 83633.0}, {"date": "2024-12-30", "close": 7.85, "volume": 38075.0}, {"date": "2024-12-31", "close": 7.6, "volume": 22097.0}, {"date": "2025-01-02", "close": 7.54, "volume": 23640.0}, {"date": "2025-01-03", "close": 7.74, "volume": 33196.0}, {"date": "2025-01-06", "close": 7.92, "volume": 49658.0}, {"date": "2025-01-07", "close": 7.73, "volume": 54269.0}, {"date": "2025-01-08", "close": 7.36, "volume": 21884.0}, {"date": "2025-01-10", "close": 6.8, "volume": 33701.0}, {"date": "2025-01-13", "close": 6.6, "volume": 78219.0}, {"date": "2025-01-14", "close": 6.27, "volume": 85051.0}, {"date": "2025-01-15", "close": 6.68, "volume": 25818.0}, {"date": "2025-01-16", "close": 7.08, "volume": 51016.0}, {"date": "2025-01-17", "close": 7.2, "volume": 35353.0}, {"date": "2025-01-21", "close": 7.24, "volume": 54757.0}, {"date": "2025-01-22", "close": 7.18, "volume": 42506.0}, {"date": "2025-01-23", "close": 7.23, "volume": 45398.0}, {"date": "2025-01-24", "close": 7.12, "volume": 42450.0}, {"date": "2025-01-27", "close": 6.89, "volume": 36136.0}, {"date": "2025-01-28", "close": 6.87, "volume": 20569.0}, {"date": "2025-01-29", "close": 7.07, "volume": 42654.0}, {"date": "2025-01-30", "close": 6.85, "volume": 46802.0}, {"date": "2025-01-31", "close": 6.63, "volume": 80314.0}, {"date": "2025-02-03", "close": 6.31, "volume": 66153.0}, {"date": "2025-02-04", "close": 6.26, "volume": 33229.0}, {"date": "2025-02-05", "close": 6.02, "volume": 32529.0}, {"date": "2025-02-06", "close": 5.66, "volume": 48933.0}, {"date": "2025-02-07", "close": 5.75, "volume": 95610.0}, {"date": "2025-02-10", "close": 6.36, "volume": 557802.0}, {"date": "2025-02-11", "close": 6.79, "volume": 132141.0}, {"date": "2025-02-12", "close": 7.65, "volume": 319722.0}, {"date": "2025-02-13", "close": 8.57, "volume": 173775.0}, {"date": "2025-02-14", "close": 9.3, "volume": 219388.0}, {"date": "2025-02-18", "close": 10.85, "volume": 439285.0}, {"date": "2025-02-19", "close": 10.3, "volume": 245043.0}, {"date": "2025-02-20", "close": 10.06, "volume": 243212.0}, {"date": "2025-02-21", "close": 10.44, "volume": 204598.0}, {"date": "2025-02-24", "close": 10.37, "volume": 215973.0}, {"date": "2025-02-25", "close": 10.73, "volume": 94620.0}, {"date": "2025-02-26", "close": 11.36, "volume": 207760.0}, {"date": "2025-02-27", "close": 10.82, "volume": 137713.0}, {"date": "2025-02-28", "close": 10.8, "volume": 127489.0}, {"date": "2025-03-03", "close": 10.51, "volume": 217644.0}, {"date": "2025-03-04", "close": 10.4, "volume": 191463.0}, {"date": "2025-03-05", "close": 10.17, "volume": 200454.0}, {"date": "2025-03-06", "close": 10.46, "volume": 183401.0}, {"date": "2025-03-07", "close": 10.22, "volume": 158236.0}, {"date": "2025-03-10", "close": 10.17, "volume": 199868.0}, {"date": "2025-03-11", "close": 10.61, "volume": 132498.0}, {"date": "2025-03-12", "close": 10.73, "volume": 123003.0}, {"date": "2025-03-13", "close": 10.15, "volume": 97903.0}, {"date": "2025-03-14", "close": 10.43, "volume": 74983.0}, {"date": "2025-03-17", "close": 11.6, "volume": 261625.0}, {"date": "2025-03-18", "close": 11.05, "volume": 105731.0}, {"date": "2025-03-19", "close": 10.56, "volume": 98513.0}, {"date": "2025-03-20", "close": 10.39, "volume": 78452.0}, {"date": "2025-03-21", "close": 10.32, "volume": 131402.0}, {"date": "2025-03-24", "close": 10.58, "volume": 77610.0}, {"date": "2025-03-25", "close": 10.12, "volume": 96371.0}, {"date": "2025-03-26", "close": 10.1, "volume": 129127.0}, {"date": "2025-03-27", "close": 10.02, "volume": 105357.0}, {"date": "2025-03-28", "close": 9.35, "volume": 113037.0}, {"date": "2025-03-31", "close": 9.5, "volume": 110700.0}, {"date": "2025-04-01", "close": 9.07, "volume": 74873.0}, {"date": "2025-04-02", "close": 9.46, "volume": 110733.0}, {"date": "2025-04-03", "close": 9.19, "volume": 128926.0}, {"date": "2025-04-04", "close": 8.65, "volume": 80982.0}, {"date": "2025-04-07", "close": 8.9, "volume": 107576.0}, {"date": "2025-04-08", "close": 8.47, "volume": 71387.0}, {"date": "2025-04-09", "close": 9.03, "volume": 109699.0}, {"date": "2025-04-10", "close": 8.91, "volume": 59183.0}, {"date": "2025-04-11", "close": 8.75, "volume": 48262.0}, {"date": "2025-04-14", "close": 8.78, "volume": 55559.0}, {"date": "2025-04-15", "close": 8.96, "volume": 84989.0}, {"date": "2025-04-16", "close": 8.95, "volume": 70954.0}, {"date": "2025-04-17", "close": 8.93, "volume": 51858.0}, {"date": "2025-04-21", "close": 8.8, "volume": 33747.0}, {"date": "2025-04-22", "close": 9.1, "volume": 111214.0}, {"date": "2025-04-23", "close": 9.2, "volume": 85493.0}, {"date": "2025-04-24", "close": 9.47, "volume": 69346.0}, {"date": "2025-04-25", "close": 9.14, "volume": 64495.0}, {"date": "2025-04-28", "close": 8.87, "volume": 49324.0}, {"date": "2025-04-29", "close": 8.96, "volume": 68872.0}, {"date": "2025-04-30", "close": 8.91, "volume": 57555.0}, {"date": "2025-05-01", "close": 9.07, "volume": 74717.0}, {"date": "2025-05-02", "close": 9.5, "volume": 154644.0}, {"date": "2025-05-05", "close": 9.61, "volume": 88759.0}, {"date": "2025-05-06", "close": 9.08, "volume": 69251.0}, {"date": "2025-05-07", "close": 9.23, "volume": 106450.0}, {"date": "2025-05-08", "close": 9.82, "volume": 146576.0}, {"date": "2025-05-09", "close": 9.84, "volume": 84173.0}, {"date": "2025-05-12", "close": 9.83, "volume": 154224.0}, {"date": "2025-05-13", "close": 10.16, "volume": 156044.0}, {"date": "2025-05-14", "close": 10.93, "volume": 221249.0}, {"date": "2025-05-15", "close": 10.85, "volume": 163982.0}, {"date": "2025-05-16", "close": 10.88, "volume": 138787.0}, {"date": "2025-05-19", "close": 10.73, "volume": 132623.0}, {"date": "2025-05-20", "close": 11.4, "volume": 199447.0}, {"date": "2025-05-21", "close": 11.27, "volume": 181820.0}, {"date": "2025-05-22", "close": 11.44, "volume": 166317.0}, {"date": "2025-05-23", "close": 10.97, "volume": 129843.0}, {"date": "2025-05-27", "close": 11.34, "volume": 195370.0}, {"date": "2025-05-28", "close": 11.37, "volume": 118412.0}, {"date": "2025-05-29", "close": 11.24, "volume": 141616.0}, {"date": "2025-05-30", "close": 11.14, "volume": 104236.0}, {"date": "2025-06-02", "close": 11.33, "volume": 183014.0}, {"date": "2025-06-03", "close": 11.9, "volume": 327817.0}, {"date": "2025-06-04", "close": 11.77, "volume": 134292.0}, {"date": "2025-06-05", "close": 11.85, "volume": 132548.0}, {"date": "2025-06-06", "close": 11.92, "volume": 175929.0}, {"date": "2025-06-09", "close": 9.72, "volume": 669907.0}, {"date": "2025-06-10", "close": 10.39, "volume": 329887.0}, {"date": "2025-06-11", "close": 10.82, "volume": 190041.0}, {"date": "2025-06-12", "close": 10.85, "volume": 113490.0}, {"date": "2025-06-13", "close": 10.71, "volume": 160894.0}, {"date": "2025-06-16", "close": 10.6, "volume": 137226.0}, {"date": "2025-06-17", "close": 10.16, "volume": 181734.0}, {"date": "2025-06-18", "close": 9.91, "volume": 249197.0}, {"date": "2025-06-20", "close": 9.76, "volume": 153805.0}, {"date": "2025-06-23", "close": 10.15, "volume": 243174.0}, {"date": "2025-06-24", "close": 10.09, "volume": 142288.0}, {"date": "2025-06-25", "close": 10.12, "volume": 125069.0}, {"date": "2025-06-26", "close": 10.35, "volume": 196775.0}, {"date": "2025-06-27", "close": 10.1, "volume": 2670554.0}, {"date": "2025-06-30", "close": 11.2, "volume": 392808.0}, {"date": "2025-07-01", "close": 11.57, "volume": 155134.0}, {"date": "2025-07-02", "close": 12.36, "volume": 249092.0}, {"date": "2025-07-03", "close": 12.39, "volume": 102029.0}, {"date": "2025-07-07", "close": 12.27, "volume": 236255.0}, {"date": "2025-07-08", "close": 12.47, "volume": 146532.0}, {"date": "2025-07-09", "close": 11.85, "volume": 121085.0}, {"date": "2025-07-10", "close": 11.93, "volume": 123658.0}, {"date": "2025-07-11", "close": 11.67, "volume": 100122.0}, {"date": "2025-07-14", "close": 11.51, "volume": 126828.0}, {"date": "2025-07-15", "close": 11.62, "volume": 153112.0}, {"date": "2025-07-16", "close": 11.53, "volume": 189781.0}, {"date": "2025-07-17", "close": 11.5, "volume": 175895.0}, {"date": "2025-07-18", "close": 11.06, "volume": 112672.0}, {"date": "2025-07-21", "close": 11.2, "volume": 84238.0}, {"date": "2025-07-22", "close": 11.76, "volume": 136543.0}, {"date": "2025-07-23", "close": 11.97, "volume": 82952.0}, {"date": "2025-07-24", "close": 12.12, "volume": 123255.0}, {"date": "2025-07-25", "close": 12.14, "volume": 101033.0}, {"date": "2025-07-28", "close": 12.04, "volume": 98619.0}, {"date": "2025-07-29", "close": 11.7, "volume": 89939.0}, {"date": "2025-07-30", "close": 10.7, "volume": 135338.0}, {"date": "2025-07-31", "close": 10.37, "volume": 153310.0}, {"date": "2025-08-01", "close": 10.15, "volume": 181361.0}, {"date": "2025-08-04", "close": 10.4, "volume": 116366.0}, {"date": "2025-08-05", "close": 11.22, "volume": 142594.0}, {"date": "2025-08-06", "close": 11.28, "volume": 62870.0}, {"date": "2025-08-07", "close": 11.25, "volume": 65958.0}, {"date": "2025-08-08", "close": 11.28, "volume": 58914.0}, {"date": "2025-08-11", "close": 13.81, "volume": 546752.0}, {"date": "2025-08-12", "close": 14.52, "volume": 407288.0}, {"date": "2025-08-13", "close": 14.58, "volume": 238353.0}, {"date": "2025-08-14", "close": 14.2, "volume": 275236.0}, {"date": "2025-08-15", "close": 13.74, "volume": 123963.0}, {"date": "2025-08-18", "close": 13.76, "volume": 137323.0}, {"date": "2025-08-19", "close": 13.65, "volume": 155875.0}, {"date": "2025-08-20", "close": 13.48, "volume": 118033.0}, {"date": "2025-08-21", "close": 13.96, "volume": 455873.0}, {"date": "2025-08-22", "close": 14.45, "volume": 231872.0}, {"date": "2025-08-25", "close": 14.54, "volume": 134311.0}, {"date": "2025-08-26", "close": 14.89, "volume": 177022.0}, {"date": "2025-08-27", "close": 15.03, "volume": 184501.0}, {"date": "2025-08-28", "close": 15.1, "volume": 180618.0}, {"date": "2025-08-29", "close": 14.9, "volume": 112794.0}, {"date": "2025-09-02", "close": 14.51, "volume": 125843.0}, {"date": "2025-09-03", "close": 14.44, "volume": 110992.0}, {"date": "2025-09-04", "close": 14.87, "volume": 103444.0}, {"date": "2025-09-05", "close": 14.53, "volume": 62433.0}, {"date": "2025-09-08", "close": 14.7, "volume": 86316.0}, {"date": "2025-09-09", "close": 14.8, "volume": 77125.0}, {"date": "2025-09-10", "close": 14.65, "volume": 86603.0}, {"date": "2025-09-11", "close": 16.04, "volume": 323384.0}, {"date": "2025-09-12", "close": 15.78, "volume": 203472.0}, {"date": "2025-09-15", "close": 15.99, "volume": 138802.0}, {"date": "2025-09-16", "close": 16.27, "volume": 193343.0}, {"date": "2025-09-17", "close": 16.0, "volume": 132456.0}, {"date": "2025-09-18", "close": 16.49, "volume": 121642.0}, {"date": "2025-09-19", "close": 16.56, "volume": 873496.0}, {"date": "2025-09-22", "close": 16.83, "volume": 266281.0}, {"date": "2025-09-23", "close": 16.57, "volume": 154044.0}, {"date": "2025-09-24", "close": 17.41, "volume": 221221.0}, {"date": "2025-09-25", "close": 16.19, "volume": 132027.0}, {"date": "2025-09-26", "close": 16.61, "volume": 189940.0}, {"date": "2025-09-29", "close": 16.24, "volume": 168391.0}, {"date": "2025-09-30", "close": 16.54, "volume": 343189.0}, {"date": "2025-10-01", "close": 16.65, "volume": 129122.0}, {"date": "2025-10-02", "close": 15.99, "volume": 92855.0}, {"date": "2025-10-03", "close": 16.43, "volume": 131486.0}, {"date": "2025-10-06", "close": 15.45, "volume": 109853.0}, {"date": "2025-10-07", "close": 15.06, "volume": 91055.0}, {"date": "2025-10-08", "close": 15.32, "volume": 94731.0}, {"date": "2025-10-09", "close": 15.25, "volume": 93551.0}, {"date": "2025-10-10", "close": 14.81, "volume": 103087.0}, {"date": "2025-10-13", "close": 15.38, "volume": 128886.0}, {"date": "2025-10-14", "close": 15.83, "volume": 122686.0}, {"date": "2025-10-15", "close": 16.27, "volume": 121127.0}, {"date": "2025-10-16", "close": 16.04, "volume": 110738.0}, {"date": "2025-10-17", "close": 15.51, "volume": 86875.0}, {"date": "2025-10-20", "close": 15.7, "volume": 97823.0}, {"date": "2025-10-21", "close": 16.42, "volume": 111861.0}, {"date": "2025-10-22", "close": 16.16, "volume": 136311.0}, {"date": "2025-10-23", "close": 16.34, "volume": 59591.0}, {"date": "2025-10-24", "close": 16.92, "volume": 113102.0}, {"date": "2025-10-27", "close": 16.63, "volume": 115509.0}, {"date": "2025-10-28", "close": 16.95, "volume": 137449.0}, {"date": "2025-10-29", "close": 17.03, "volume": 210299.0}, {"date": "2025-10-30", "close": 16.76, "volume": 115494.0}, {"date": "2025-10-31", "close": 17.06, "volume": 164735.0}, {"date": "2025-11-03", "close": 17.28, "volume": 236774.0}, {"date": "2025-11-04", "close": 17.07, "volume": 190821.0}, {"date": "2025-11-05", "close": 17.73, "volume": 181905.0}, {"date": "2025-11-06", "close": 17.28, "volume": 190962.0}, {"date": "2025-11-07", "close": 17.38, "volume": 194633.0}, {"date": "2025-11-10", "close": 12.86, "volume": 645174.0}, {"date": "2025-11-11", "close": 13.04, "volume": 378198.0}, {"date": "2025-11-12", "close": 13.49, "volume": 256250.0}, {"date": "2025-11-13", "close": 13.01, "volume": 315481.0}, {"date": "2025-11-14", "close": 13.09, "volume": 199276.0}, {"date": "2025-11-17", "close": 12.58, "volume": 253841.0}, {"date": "2025-11-18", "close": 13.08, "volume": 240400.0}, {"date": "2025-11-19", "close": 12.53, "volume": 204618.0}, {"date": "2025-11-20", "close": 12.6, "volume": 253693.0}, {"date": "2025-11-21", "close": 12.91, "volume": 227978.0}, {"date": "2025-11-24", "close": 13.7, "volume": 191484.0}, {"date": "2025-11-25", "close": 13.37, "volume": 117153.0}, {"date": "2025-11-26", "close": 13.12, "volume": 95832.0}, {"date": "2025-11-28", "close": 13.18, "volume": 52316.0}, {"date": "2025-12-01", "close": 13.17, "volume": 145321.0}, {"date": "2025-12-02", "close": 12.85, "volume": 172845.0}, {"date": "2025-12-03", "close": 13.12, "volume": 113514.0}, {"date": "2025-12-04", "close": 12.98, "volume": 85681.0}, {"date": "2025-12-05", "close": 12.74, "volume": 71914.0}, {"date": "2025-12-08", "close": 13.22, "volume": 194815.0}, {"date": "2025-12-09", "close": 12.98, "volume": 132135.0}, {"date": "2025-12-10", "close": 13.57, "volume": 154494.0}, {"date": "2025-12-11", "close": 13.54, "volume": 158897.0}, {"date": "2025-12-12", "close": 13.77, "volume": 229991.0}, {"date": "2025-12-15", "close": 12.8, "volume": 191489.0}, {"date": "2025-12-16", "close": 12.6, "volume": 117216.0}, {"date": "2025-12-17", "close": 12.76, "volume": 184983.0}, {"date": "2025-12-18", "close": 12.87, "volume": 89679.0}, {"date": "2025-12-19", "close": 12.86, "volume": 155951.0}, {"date": "2025-12-22", "close": 12.65, "volume": 122516.0}, {"date": "2025-12-23", "close": 12.36, "volume": 147480.0}, {"date": "2025-12-24", "close": 12.27, "volume": 100087.0}, {"date": "2025-12-26", "close": 12.48, "volume": 116094.0}, {"date": "2025-12-29", "close": 12.4, "volume": 141399.0}, {"date": "2025-12-30", "close": 12.51, "volume": 104801.0}, {"date": "2025-12-31", "close": 12.34, "volume": 314639.0}, {"date": "2026-01-02", "close": 12.36, "volume": 96453.0}, {"date": "2026-01-05", "close": 12.55, "volume": 83340.0}, {"date": "2026-01-06", "close": 12.71, "volume": 94205.0}, {"date": "2026-01-07", "close": 12.38, "volume": 82335.0}, {"date": "2026-01-08", "close": 12.86, "volume": 94983.0}, {"date": "2026-01-09", "close": 12.73, "volume": 77511.0}, {"date": "2026-01-12", "close": 13.26, "volume": 112730.0}, {"date": "2026-01-13", "close": 13.17, "volume": 79099.0}, {"date": "2026-01-14", "close": 13.07, "volume": 120652.0}, {"date": "2026-01-15", "close": 13.6, "volume": 104637.0}, {"date": "2026-01-16", "close": 13.09, "volume": 92045.0}, {"date": "2026-01-20", "close": 12.72, "volume": 74405.0}, {"date": "2026-01-21", "close": 13.42, "volume": 77609.0}, {"date": "2026-01-22", "close": 13.06, "volume": 135281.0}, {"date": "2026-01-23", "close": 12.99, "volume": 44818.0}, {"date": "2026-01-26", "close": 12.81, "volume": 75145.0}, {"date": "2026-01-27", "close": 12.89, "volume": 86816.0}, {"date": "2026-01-28", "close": 12.78, "volume": 87478.0}, {"date": "2026-01-29", "close": 13.02, "volume": 122333.0}, {"date": "2026-01-30", "close": 12.43, "volume": 102998.0}, {"date": "2026-02-02", "close": 13.09, "volume": 147344.0}, {"date": "2026-02-03", "close": 13.32, "volume": 93162.0}, {"date": "2026-02-04", "close": 13.14, "volume": 106015.0}, {"date": "2026-02-05", "close": 12.79, "volume": 126480.0}, {"date": "2026-02-06", "close": 13.14, "volume": 100305.0}, {"date": "2026-02-09", "close": 10.84, "volume": 404206.0}, {"date": "2026-02-10", "close": 10.73, "volume": 424684.0}, {"date": "2026-02-11", "close": 10.03, "volume": 302880.0}, {"date": "2026-02-12", "close": 9.52, "volume": 300018.0}, {"date": "2026-02-13", "close": 10.04, "volume": 253119.0}, {"date": "2026-02-17", "close": 10.24, "volume": 154641.0}, {"date": "2026-02-18", "close": 10.75, "volume": 186842.0}, {"date": "2026-02-19", "close": 10.58, "volume": 312927.0}, {"date": "2026-02-20", "close": 10.64, "volume": 201198.0}, {"date": "2026-02-23", "close": 10.58, "volume": 256342.0}, {"date": "2026-02-24", "close": 10.65, "volume": 126734.0}, {"date": "2026-02-25", "close": 10.77, "volume": 71651.0}, {"date": "2026-02-26", "close": 10.35, "volume": 65488.0}, {"date": "2026-02-27", "close": 10.34, "volume": 120304.0}, {"date": "2026-03-02", "close": 10.31, "volume": 92631.0}, {"date": "2026-03-03", "close": 10.41, "volume": 139139.0}, {"date": "2026-03-04", "close": 10.36, "volume": 133900.0}, {"date": "2026-03-05", "close": 10.35, "volume": 152523.0}, {"date": "2026-03-06", "close": 10.5, "volume": 221303.0}, {"date": "2026-03-09", "close": 10.15, "volume": 220885.0}, {"date": "2026-03-10", "close": 10.19, "volume": 131468.0}, {"date": "2026-03-11", "close": 10.45, "volume": 145220.0}, {"date": "2026-03-12", "close": 10.23, "volume": 106895.0}, {"date": "2026-03-13", "close": 10.12, "volume": 138654.0}, {"date": "2026-03-16", "close": 10.12, "volume": 126010.0}, {"date": "2026-03-17", "close": 10.35, "volume": 77407.0}, {"date": "2026-03-18", "close": 10.26, "volume": 108615.0}, {"date": "2026-03-19", "close": 10.36, "volume": 103339.0}, {"date": "2026-03-20", "close": 10.21, "volume": 134800.0}, {"date": "2026-03-23", "close": 10.74, "volume": 119321.0}, {"date": "2026-03-24", "close": 10.83, "volume": 93944.0}, {"date": "2026-03-25", "close": 11.19, "volume": 83555.0}, {"date": "2026-03-26", "close": 11.14, "volume": 75451.0}, {"date": "2026-03-27", "close": 10.9, "volume": 73981.0}, {"date": "2026-03-30", "close": 10.86, "volume": 121211.0}, {"date": "2026-03-31", "close": 11.06, "volume": 75766.0}, {"date": "2026-04-01", "close": 10.91, "volume": 73520.0}, {"date": "2026-04-02", "close": 10.79, "volume": 273391.0}, {"date": "2026-04-06", "close": 10.61, "volume": 65844.0}, {"date": "2026-04-07", "close": 10.63, "volume": 61707.0}, {"date": "2026-04-08", "close": 11.14, "volume": 53763.0}, {"date": "2026-04-09", "close": 11.36, "volume": 56082.0}, {"date": "2026-04-10", "close": 11.46, "volume": 38666.0}, {"date": "2026-04-13", "close": 11.37, "volume": 34926.0}, {"date": "2026-04-14", "close": 11.49, "volume": 43492.0}, {"date": "2026-04-15", "close": 11.18, "volume": 70553.0}, {"date": "2026-04-16", "close": 11.23, "volume": 81692.0}, {"date": "2026-04-17", "close": 11.66, "volume": 98789.0}, {"date": "2026-04-20", "close": 11.75, "volume": 57152.0}, {"date": "2026-04-21", "close": 11.49, "volume": 53327.0}, {"date": "2026-04-22", "close": 11.57, "volume": 35118.0}, {"date": "2026-04-23", "close": 11.47, "volume": 30194.0}, {"date": "2026-04-24", "close": 11.51, "volume": 51832.0}, {"date": "2026-04-27", "close": 11.62, "volume": 61151.0}, {"date": "2026-04-28", "close": 11.1, "volume": 55900.0}, {"date": "2026-04-29", "close": 10.97, "volume": 65359.0}, {"date": "2026-04-30", "close": 11.22, "volume": 68162.0}, {"date": "2026-05-01", "close": 11.24, "volume": 65867.0}, {"date": "2026-05-04", "close": 11.135, "volume": 40125.0}, {"date": "2026-05-05", "close": 11.35, "volume": 32785.0}, {"date": "2026-05-06", "close": 11.62, "volume": 39301.0}, {"date": "2026-05-07", "close": 11.47, "volume": 41144.0}, {"date": "2026-05-08", "close": 11.66, "volume": 30515.0}, {"date": "2026-05-11", "close": 11.6, "volume": 41991.0}, {"date": "2026-05-12", "close": 11.23, "volume": 48670.0}, {"date": "2026-05-13", "close": 11.19, "volume": 39808.0}, {"date": "2026-05-14", "close": 11.38, "volume": 37458.0}, {"date": "2026-05-15", "close": 10.96, "volume": 67710.0}, {"date": "2026-05-18", "close": 10.535, "volume": 33340.0}, {"date": "2026-05-19", "close": 10.47, "volume": 55712.0}, {"date": "2026-05-20", "close": 10.77, "volume": 28589.0}, {"date": "2026-05-21", "close": 10.86, "volume": 47034.0}, {"date": "2026-05-22", "close": 10.91, "volume": 36485.0}, {"date": "2026-05-26", "close": 10.97, "volume": 47554.0}, {"date": "2026-05-27", "close": 11.15, "volume": 48789.0}, {"date": "2026-05-28", "close": 11.26, "volume": 45332.0}, {"date": "2026-05-29", "close": 11.06, "volume": 38277.0}, {"date": "2026-06-01", "close": 10.61, "volume": 81655.0}, {"date": "2026-06-02", "close": 10.71, "volume": 40395.0}, {"date": "2026-06-03", "close": 10.55, "volume": 51430.0}, {"date": "2026-06-04", "close": 10.67, "volume": 43793.0}, {"date": "2026-06-05", "close": 10.59, "volume": 43388.0}, {"date": "2026-06-08", "close": 14.25, "volume": 716583.0}, {"date": "2026-06-09", "close": 13.2, "volume": 289908.0}, {"date": "2026-06-10", "close": 14.43, "volume": 303982.0}, {"date": "2026-06-11", "close": 14.95, "volume": 222631.0}, {"date": "2026-06-12", "close": 15.09, "volume": 146755.0}, {"date": "2026-06-15", "close": 14.85, "volume": 139546.0}, {"date": "2026-06-16", "close": 14.54, "volume": 223319.0}, {"date": "2026-06-17", "close": 14.93, "volume": 111482.0}, {"date": "2026-06-18", "close": 15.36, "volume": 174404.0}, {"date": "2026-06-22", "close": 15.12, "volume": 84314.0}, {"date": "2026-06-23", "close": 14.95, "volume": 153836.0}, {"date": "2026-06-24", "close": 15.01, "volume": 152066.0}, {"date": "2026-06-25", "close": 14.91, "volume": 177490.0}, {"date": "2026-06-26", "close": 15.53, "volume": 332295.0}, {"date": "2026-06-29", "close": 15.19, "volume": 141806.0}, {"date": "2026-06-30", "close": 15.32, "volume": 302503.0}, {"date": "2026-07-01", "close": 15.04, "volume": 135009.0}, {"date": "2026-07-02", "close": 14.67, "volume": 115281.0}, {"date": "2026-07-06", "close": 14.54, "volume": 101375.0}, {"date": "2026-07-07", "close": 14.28, "volume": 86742.0}, {"date": "2026-07-08", "close": 13.91, "volume": 90710.0}, {"date": "2026-07-09", "close": 14.03, "volume": 84568.0}, {"date": "2026-07-10", "close": 14.05, "volume": 81750.0}, {"date": "2026-07-13", "close": 14.36, "volume": 154722.0}, {"date": "2026-07-14", "close": 13.87, "volume": 92270.0}, {"date": "2026-07-15", "close": 14.31, "volume": 112953.0}, {"date": "2026-07-16", "close": 14.37, "volume": 116945.0}, {"date": "2026-07-17", "close": 14.0, "volume": 62582.0}, {"date": "2026-07-20", "close": 13.76, "volume": 82535.0}, {"date": "2026-07-21", "close": 14.23, "volume": 96261.0}, {"date": "2026-07-22", "close": 13.88, "volume": 66696.0}, {"date": "2026-07-23", "close": 13.54, "volume": 61839.0}, {"date": "2026-07-24", "close": 13.79, "volume": 75113.0}, {"date": "2026-07-27", "close": 13.93, "volume": 80118.0}, {"date": "2026-07-28", "close": 14.11, "volume": 84076.0}, {"date": "2026-07-29", "close": 14.08, "volume": 94987.0}, {"date": "2026-07-30", "close": 13.76, "volume": 79932.0}, {"date": "2026-07-31", "close": 13.4, "volume": 94261.0}, {"date": "2026-08-03", "close": 13.57, "volume": 83756.0}, {"date": "2026-08-04", "close": 13.64, "volume": 149120.0}, {"date": "2026-08-05", "close": 13.88, "volume": 61851.0}, {"date": "2026-08-06", "close": 13.6, "volume": 81854.0}, {"date": "2026-08-07", "close": 13.63, "volume": 100740.0}], "refreshing": true}