{"ticker": "MTEX", "overview": {"cik": "1056358", "ticker": "MTEX", "name": "MANNATECH INC", "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "sic": "2833", "announcements": [{"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021104", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0001437749-26-021101", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001437749-26-019830", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019673", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019671", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019361", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018019", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017916", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017908", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-017056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017043", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001437749-26-013327", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-24", "title": "Form SCHEDULE 13D", "accession": "0001211831-26-000001", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-21", "title": "FORM DEFA14A", "accession": "0001437749-26-012910", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "FORM DEF 14A", "accession": "0001437749-26-012909", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012433", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K", "accession": "0001437749-26-012430", "price_sensitive": true}, {"form": "NT 10-K/A", "date": "2026-04-02", "title": "FORM NT 10-K/A", "accession": "0001437749-26-011099", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001437749-26-010932", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "FORM NT 10-K", "accession": "0001437749-26-010913", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001437749-26-009518", "price_sensitive": true}, {"form": "4", "date": "2026-01-06", "title": "FORM 4", "accession": "0001437749-26-000572", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "FORM 4", "accession": "0001437749-26-000570", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "FORM 4", "accession": "0001437749-26-000568", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "FORM 4", "accession": "0001437749-26-000566", "price_sensitive": false}]}, "description": "MANNATECH INC trades as MTEX on the NASDAQ and is registered in the United States, classified under Medicinal Chemicals & Botanical Products (SIC 2833). Privy Trades holds 496 insider filings for the company, from September 2001 to May 2026. Across those, 27 insiders disclosed 88 open-market purchases totalling $4.60M against 85 sales totalling $514.46M. The most recent filing on record is dated 19 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 88, "buy_sum": 4599819.0243, "sell_n": 85, "sell_sum": 514462253.1724, "net": -509862434.1481, "insiders": 27, "first_date": "2001-09-28", "last_date": "2026-05-20"}, "metrics": {"ticker": "MTEX", "has_prices": true, "as_of": "2026-09-18", "last": 7.51, "prev_close": 7.54, "change": -0.03000000000000025, "change_pct": -0.003978779840848839, "session_volume": 26083.0, "vwap_5": 7.8175216201641735, "vwap_20": 7.808806868540617, "vwap_60": 7.075962971244711, "vwap_250": 7.446509932025576, "high_52w": 9.84, "low_52w": 3.95, "avg_volume_20": 52559.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001205967-26-000003", "src": "13DG", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Terry Lacore", "who_key": "LACORE TERRY", "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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "LACORE TERRY moves to a 8.27% passive stake in MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1205967/0001205967-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "13DG-0001205967-26-000004", "src": "13DG", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Terry Lacore", "who_key": "LACORE TERRY", "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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "LACORE TERRY moves to a 8.3% passive stake in MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1205967/0001205967-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0001437749-26-019671", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Seifrick A. John", "who_key": "John Seifrick A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926019671/0001437749-26-019671-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001437749-26-019673", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Robert Toth", "who_key": "TOTH ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926019673/0001437749-26-019673-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001437749-26-021104", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Yasir Haider", "who_key": "Haider Yasir", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926021104/0001437749-26-021104-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001437749-26-018019", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Larry A. Jobe", "who_key": "JOBE LARRY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11548.36, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Board member picks up $12K of MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926018019/0001437749-26-018019-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-017908", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Kevin Andrew Robbins", "who_key": "Robbins Kevin Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29607.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director buys $30K of MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926017908/0001437749-26-017908-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001437749-26-017916", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Larry A. Jobe", "who_key": "JOBE LARRY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21000.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "MTEX lands a director's $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926017916/0001437749-26-017916-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "13DG-0001211831-26-000001", "src": "13DG", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Mannatech Inc", "who_key": "MANNATECH INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "MANNATECH INC takes an activist stake in MTEX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/0001211831-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001437749-26-000553", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Tyler Rameson", "who_key": "Rameson Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39996.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926000553/0001437749-26-000553-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001437749-26-000563", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "J. Stanley Fredrick", "who_key": "FREDRICK J STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39996.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926000563/0001437749-26-000563-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001437749-26-000566", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Robert Toth", "who_key": "TOTH ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39996.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926000566/0001437749-26-000566-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001437749-26-000568", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Seifrick A. John", "who_key": "John Seifrick A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39996.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926000568/0001437749-26-000568-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001437749-26-000570", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Kevin Andrew Robbins", "who_key": "Robbins Kevin Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39996.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926000570/0001437749-26-000570-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001437749-26-000572", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Larry A. Jobe", "who_key": "JOBE LARRY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39996.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926000572/0001437749-26-000572-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001056358-25-000060", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Tyler Rameson", "who_key": "Rameson Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000060/0001056358-25-000060-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743926}, {"id": "0001056358-25-000063", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "J. Stanley Fredrick", "who_key": "FREDRICK J STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000063/0001056358-25-000063-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743926}, {"id": "0001056358-25-000059", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "James Clavijo", "who_key": "Clavijo James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000059/0001056358-25-000059-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745366}, {"id": "0001056358-25-000061", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Erin Kemmler Barta", "who_key": "Barta Erin Kemmler", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Insider files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000061/0001056358-25-000061-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745366}, {"id": "0001056358-25-000062", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Landen Granvel Fredrick", "who_key": "Fredrick Landen Granvel", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000062/0001056358-25-000062-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745366}, {"id": "0001056358-25-000081", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Landen Granvel Fredrick", "who_key": "Fredrick Landen Granvel", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000081/0001056358-25-000081-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745366}, {"id": "0001056358-25-000082", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Erin Kemmler Barta", "who_key": "Barta Erin Kemmler", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Insider files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000082/0001056358-25-000082-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745366}, {"id": "0001056358-25-000083", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "James Clavijo", "who_key": "Clavijo James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000083/0001056358-25-000083-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745366}, {"id": "0001056358-25-000002", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Seifrick A. John", "who_key": "John Seifrick A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39994.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000002/0001056358-25-000002-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964246}, {"id": "0001056358-25-000004", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Tyler Rameson", "who_key": "Rameson Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39994.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000004/0001056358-25-000004-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964246}, {"id": "0001056358-25-000010", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Kevin Andrew Robbins", "who_key": "Robbins Kevin Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39994.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000010/0001056358-25-000010-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964246}, {"id": "0001056358-25-000011", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Larry A. Jobe", "who_key": "JOBE LARRY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39994.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000011/0001056358-25-000011-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964246}, {"id": "0001056358-25-000012", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Robert Toth", "who_key": "TOTH ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39994.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000012/0001056358-25-000012-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964246}, {"id": "0001056358-25-000013", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "J. Stanley Fredrick", "who_key": "FREDRICK J STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39994.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635825000013/0001056358-25-000013-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964246}, {"id": "0001056358-24-000085", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Robert Toth", "who_key": "TOTH ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director files routine paperwork on MTEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635824000085/0001056358-24-000085-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026166}], "recent_buys": [{"id": "0001437749-26-018019", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Larry A. Jobe", "who_key": "JOBE LARRY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11548.36, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Board member picks up $12K of MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926018019/0001437749-26-018019-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-017916", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Larry A. Jobe", "who_key": "JOBE LARRY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21000.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "MTEX lands a director's $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926017916/0001437749-26-017916-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001437749-26-017908", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Kevin Andrew Robbins", "who_key": "Robbins Kevin Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29607.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Director buys $30K of MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000143774926017908/0001437749-26-017908-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001056358-24-000070", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Tyler Rameson", "who_key": "Rameson Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 126232.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "That makes 3 insiders into MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635824000070/0001056358-24-000070-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129846}, {"id": "0001056358-21-000023", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Larry A. Jobe", "who_key": "JOBE LARRY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15715.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "4 insiders pile into MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635821000023/0001056358-21-000023-index.htm", "trade_date": "2021-03-23", "timestamp": "2021-03-23", "mins": 2952886}, {"id": "0001056358-20-000086", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "J. Stanley Fredrick", "who_key": "FREDRICK J STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57844.8, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "4 insiders now buying MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635820000086/0001056358-20-000086-index.htm", "trade_date": "2020-09-24", "timestamp": "2020-09-24", "mins": 3212086}, {"id": "0001056358-19-000108", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "J. Stanley Fredrick", "who_key": "FREDRICK J STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24708.75, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "That makes 5 insiders into MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000108/0001056358-19-000108-index.htm", "trade_date": "2019-11-26", "timestamp": "2019-11-26", "mins": 3648406}, {"id": "0001056358-19-000099", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "J. Stanley Fredrick", "who_key": "FREDRICK J STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 877.1999999999999, "score": 18.3, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Insider cluster: 5 buying MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000099/0001056358-19-000099-index.htm", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730486}, {"id": "0001056358-19-000098", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "J. Stanley Fredrick", "who_key": "FREDRICK J STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8425.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "5 insiders pile into MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000098/0001056358-19-000098-index.htm", "trade_date": "2019-09-26", "timestamp": "2019-09-26", "mins": 3736246}, {"id": "0001056358-19-000075", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Gerald E. Gilbert", "who_key": "GILBERT GERALD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8333.449999999999, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "The whole bench is buying MTEX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000075/0001056358-19-000075-index.htm", "trade_date": "2019-06-26", "timestamp": "2019-06-26", "mins": 3868726}, {"id": "0001056358-19-000073", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Gerald E. Gilbert", "who_key": "GILBERT GERALD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8333.5, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "MTEX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000073/0001056358-19-000073-index.htm", "trade_date": "2019-06-25", "timestamp": "2019-06-25", "mins": 3870166}, {"id": "0001056358-19-000071", "src": "INSIDERS", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Gerald E. Gilbert", "who_key": "GILBERT GERALD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13440.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Insider cluster: 6 buying MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000071/0001056358-19-000071-index.htm", "trade_date": "2019-06-24", "timestamp": "2019-06-24", "mins": 3871606}], "institutional": [{"id": "13DG-0001205967-26-000003", "src": "13DG", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Terry Lacore", "who_key": "LACORE TERRY", "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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "LACORE TERRY moves to a 8.27% passive stake in MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1205967/0001205967-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "13DG-0001205967-26-000004", "src": "13DG", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Terry Lacore", "who_key": "LACORE TERRY", "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": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "LACORE TERRY moves to a 8.3% passive stake in MTEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1205967/0001205967-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "13DG-0001211831-26-000001", "src": "13DG", "ticker": "MTEX", "cik": "1056358", "company": "MANNATECH INC", "company_raw": "MANNATECH INC", "who": "Mannatech Inc", "who_key": "MANNATECH INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "MANNATECH INC takes an activist stake in MTEX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/0001211831-26-000001-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}], "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": "Mannatech, Incorporated - Common Stock", "new_value": "MANNATECH INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001056358", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001056358", "applied": 1, "detected_at": "2026-10-26T02:18:01.607828"}]}, "key_people": [{"who": "Bill H. McAnalley", "who_key": "MCANALLEY BILL H", "role": "Former Chief Science Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 478228076.8879, "net": -478228076.8879, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 470210000.0, "date": "2005-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143105048842/0001181431-05-048842-index.htm"}, {"action": "SELL", "amount": 156014.0, "date": "2005-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143105048931/0001181431-05-048931-index.htm"}, {"action": "SELL", "amount": 466149.0, "date": "2005-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143105048622/0001181431-05-048622-index.htm"}, {"action": "SELL", "amount": 163288.0, "date": "2005-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143105048159/0001181431-05-048159-index.htm"}, {"action": "SELL", "amount": 164988.0, "date": "2005-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143105047498/0001181431-05-047498-index.htm"}, {"action": "SELL", "amount": 3985362.2679000003, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104053627/0001181431-04-053627-index.htm"}, {"action": "SELL", "amount": 1290725.0, "date": "2004-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104053283/0001181431-04-053283-index.htm"}, {"action": "SELL", "amount": 315750.0, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104052936/0001181431-04-052936-index.htm"}, {"action": "SELL", "amount": 96178.5, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104018722/0001181431-04-018722-index.htm"}, {"action": "SELL", "amount": 397632.12, "date": "2004-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104018230/0001181431-04-018230-index.htm"}, {"action": "SELL", "amount": 501796.0, "date": "2004-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104002821/0001181431-04-002821-index.htm"}, {"action": "SELL", "amount": 220000.0, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104001626/0001181431-04-001626-index.htm"}, {"action": "SELL", "amount": 260194.0, "date": "2003-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103035327/0001181431-03-035327-index.htm"}], "latest": {"action": "SELL", "amount": 470210000.0, "date": "2005-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143105048842/0001181431-05-048842-index.htm"}}, {"who": "Samuel L. Caster", "who_key": "CASTER SAMUEL L", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 152591.6, "sold": 14524840.76, "net": -14372249.16, "trades": 3, "top_score": 51.2, "lean": "selling", "history": [{"action": "SELL", "amount": 14046040.76, "date": "2014-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000114036114003720/0001140361-14-003720-index.htm"}, {"action": "BUY", "amount": 152591.6, "date": "2005-08-19", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143105048156/0001181431-05-048156-index.htm"}, {"action": "SELL", "amount": 478800.0, "date": "2004-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104060360/0001181431-04-060360-index.htm"}], "latest": {"action": "SELL", "amount": 14046040.76, "date": "2014-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000114036114003720/0001140361-14-003720-index.htm"}}, {"who": "J. Stanley Fredrick", "who_key": "FREDRICK J STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 221593.894, "sold": 9002431.2282, "net": -8780837.3342, "trades": 19, "top_score": 36.5, "lean": "selling", "history": [{"action": "BUY", "amount": 57844.8, "date": "2020-09-24", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635820000086/0001056358-20-000086-index.htm"}, {"action": "BUY", "amount": 24708.75, "date": "2019-11-26", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000108/0001056358-19-000108-index.htm"}, {"action": "BUY", "amount": 877.1999999999999, "date": "2019-09-30", "score": 18.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000099/0001056358-19-000099-index.htm"}, {"action": "BUY", "amount": 8425.0, "date": "2019-09-26", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000098/0001056358-19-000098-index.htm"}, {"action": "BUY", "amount": 44375.0, "date": "2019-03-29", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000047/0001056358-19-000047-index.htm"}, {"action": "BUY", "amount": 56266.331999999995, "date": "2019-03-28", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000042/0001056358-19-000042-index.htm"}, {"action": "BUY", "amount": 1802.691, "date": "2019-03-27", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000040/0001056358-19-000040-index.htm"}, {"action": "BUY", "amount": 5369.84, "date": "2019-03-26", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000039/0001056358-19-000039-index.htm"}, {"action": "BUY", "amount": 1815.6000000000001, "date": "2019-03-25", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000038/0001056358-19-000038-index.htm"}, {"action": "BUY", "amount": 4387.41, "date": "2019-03-22", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000037/0001056358-19-000037-index.htm"}, {"action": "BUY", "amount": 15721.270999999999, "date": "2019-03-21", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635819000036/0001056358-19-000036-index.htm"}, {"action": "SELL", "amount": 2210364.3332, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104053278/0001181431-04-053278-index.htm"}, {"action": "SELL", "amount": 385475.2, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104052923/0001181431-04-052923-index.htm"}, {"action": "SELL", "amount": 1219214.3900000001, "date": "2004-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104048079/0001181431-04-048079-index.htm"}, {"action": "SELL", "amount": 1216354.715, "date": "2004-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104047874/0001181431-04-047874-index.htm"}, {"action": "SELL", "amount": 3716420.05, "date": "2004-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104047803/0001181431-04-047803-index.htm"}, {"action": "SELL", "amount": 119407.0, "date": "2004-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104032598/0001181431-04-032598-index.htm"}, {"action": "SELL", "amount": 98856.5, "date": "2004-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104032320/0001181431-04-032320-index.htm"}, {"action": "SELL", "amount": 36339.04, "date": "2004-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104032206/0001181431-04-032206-index.htm"}], "latest": {"action": "BUY", "amount": 57844.8, "date": "2020-09-24", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635820000086/0001056358-20-000086-index.htm"}}, {"who": "Terry L. Persinger", "who_key": "PERSINGER TERRY L", "role": "Pres./COO/Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3783445.78, "net": -3783445.78, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 844931.2000000001, "date": "2004-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104056578/0001181431-04-056578-index.htm"}, {"action": "SELL", "amount": 566550.0, "date": "2004-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104055287/0001181431-04-055287-index.htm"}, {"action": "SELL", "amount": 564925.0, "date": "2004-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104054185/0001181431-04-054185-index.htm"}, {"action": "SELL", "amount": 898877.1799999999, "date": "2004-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104053284/0001181431-04-053284-index.htm"}, {"action": "SELL", "amount": 288635.39999999997, "date": "2004-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104048077/0001181431-04-048077-index.htm"}, {"action": "SELL", "amount": 36000.0, "date": "2004-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104047873/0001181431-04-047873-index.htm"}, {"action": "SELL", "amount": 547290.0, "date": "2004-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104047800/0001181431-04-047800-index.htm"}, {"action": "SELL", "amount": 36237.0, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104027034/0001181431-04-027034-index.htm"}], "latest": {"action": "SELL", "amount": 844931.2000000001, "date": "2004-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104056578/0001181431-04-056578-index.htm"}}, {"who": "Marlin Ray Robbins", "who_key": "ROBBINS MARLIN RAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1917063.7, "sold": 300000.0, "net": 1617063.7, "trades": 21, "top_score": 59.1, "lean": "buying", "history": [{"action": "BUY", "amount": 94900.0, "date": "2015-03-30", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000114036115013475/0001140361-15-013475-index.htm"}, {"action": "BUY", "amount": 97500.0, "date": "2004-12-21", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104060359/0001181431-04-060359-index.htm"}, {"action": "BUY", "amount": 51150.29, "date": "2004-12-02", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104056571/0001181431-04-056571-index.htm"}, {"action": "BUY", "amount": 196551.45, "date": "2004-10-19", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104048082/0001181431-04-048082-index.htm"}, {"action": "BUY", "amount": 96500.0, "date": "2004-06-28", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104033923/0001181431-04-033923-index.htm"}, {"action": "BUY", "amount": 96500.0, "date": "2004-06-28", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635810000032/0001056358-10-000032-index.htm"}, {"action": "BUY", "amount": 68540.0, "date": "2004-05-19", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104027016/0001181431-04-027016-index.htm"}, {"action": "BUY", "amount": 32000.0, "date": "2004-05-17", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104026572/0001181431-04-026572-index.htm"}, {"action": "BUY", "amount": 51500.00000000001, "date": "2004-04-14", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104020630/0001181431-04-020630-index.htm"}, {"action": "BUY", "amount": 49900.0, "date": "2004-03-31", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104018227/0001181431-04-018227-index.htm"}, {"action": "BUY", "amount": 52250.0, "date": "2004-03-19", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104016817/0001181431-04-016817-index.htm"}, {"action": "BUY", "amount": 30030.0, "date": "2003-09-23", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103024267/0001181431-03-024267-index.htm"}, {"action": "BUY", "amount": 30030.0, "date": "2003-09-23", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635810000030/0001056358-10-000030-index.htm"}, {"action": "BUY", "amount": 4970.0, "date": "2003-09-18", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103023762/0001181431-03-023762-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2003-09-09", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103022614/0001181431-03-022614-index.htm"}, {"action": "BUY", "amount": 4219.0, "date": "2003-08-21", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103019877/0001181431-03-019877-index.htm"}, {"action": "BUY", "amount": 29636.19, "date": "2003-08-21", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103019881/0001181431-03-019881-index.htm"}, {"action": "BUY", "amount": 4219.0, "date": "2003-08-21", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635810000026/0001056358-10-000026-index.htm"}, {"action": "BUY", "amount": 29636.19, "date": "2003-08-21", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635810000028/0001056358-10-000028-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2002-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635810000024/0001056358-10-000024-index.htm"}, {"action": "BUY", "amount": 885031.58, "date": "2001-09-28", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000105635810000022/0001056358-10-000022-index.htm"}], "latest": {"action": "BUY", "amount": 94900.0, "date": "2015-03-30", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000114036115013475/0001140361-15-013475-index.htm"}}, {"who": "Eileen Vennum", "who_key": "VENNUM EILEEN", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2118600.5, "net": -2118600.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1818112.5, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104053295/0001181431-04-053295-index.htm"}, {"action": "SELL", "amount": 190488.0, "date": "2003-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103033426/0001181431-03-033426-index.htm"}, {"action": "SELL", "amount": 110000.0, "date": "2003-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103032405/0001181431-03-032405-index.htm"}], "latest": {"action": "SELL", "amount": 1818112.5, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143104053295/0001181431-04-053295-index.htm"}}, {"who": "Jeffrey P. Bourgoyne", "who_key": "BOURGOYNE JEFFREY P", "role": "Sr. VP Supply Chain/Assoc Care", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1822432.3442, "net": -1822432.3442, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84280.2, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143106019909/0001181431-06-019909-index.htm"}, {"action": "SELL", "amount": 906046.0759999999, "date": "2006-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143106019465/0001181431-06-019465-index.htm"}, {"action": "SELL", "amount": 428362.41000000003, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143105064204/0001181431-05-064204-index.htm"}, {"action": "SELL", "amount": 403743.6582, "date": "2005-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143105062818/0001181431-05-062818-index.htm"}], "latest": {"action": "SELL", "amount": 84280.2, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143106019909/0001181431-06-019909-index.htm"}}, {"who": "Brad G. Wayment", "who_key": "WAYMENT BRAD G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 923450.0, "net": -923450.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 440000.0, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103031373/0001181431-03-031373-index.htm"}, {"action": "SELL", "amount": 258449.99999999997, "date": "2003-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103031634/0001181431-03-031634-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2003-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103029959/0001181431-03-029959-index.htm"}], "latest": {"action": "SELL", "amount": 440000.0, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056358/000118143103031373/0001181431-03-031373-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021104", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0001437749-26-021101", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001437749-26-019830", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019673", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019671", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019361", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018019", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017916", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017908", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-017056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017043", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001437749-26-013327", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-24", "title": "Form SCHEDULE 13D", "accession": "0001211831-26-000001", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-21", "title": "FORM DEFA14A", "accession": "0001437749-26-012910", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "FORM DEF 14A", "accession": "0001437749-26-012909", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012433", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K", "accession": "0001437749-26-012430", "price_sensitive": true}, {"form": "NT 10-K/A", "date": "2026-04-02", "title": "FORM NT 10-K/A", "accession": "0001437749-26-011099", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001437749-26-010932", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "FORM NT 10-K", "accession": "0001437749-26-010913", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001437749-26-009518", "price_sensitive": true}, {"form": "4", "date": "2026-01-06", "title": "FORM 4", "accession": "0001437749-26-000572", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "FORM 4", "accession": "0001437749-26-000570", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "FORM 4", "accession": "0001437749-26-000568", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "FORM 4", "accession": "0001437749-26-000566", "price_sensitive": false}], "performance": {"ticker": "MTEX", "has_prices": true, "summary": {"n": 88, "avg": -0.5146839299942522, "win_rate": 0.045454545454545456, "best": 0.9012658227848099, "worst": -0.6389423076923078, "as_of": "2026-09-18"}, "buys": [{"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11548.36, "date": "2026-05-20", "score": 28.8, "ref_price": 3.95, "return": 0.9012658227848099}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2026-05-19", "score": 32.3, "ref_price": 4.21, "return": 0.7838479809976246}, {"who": "Robbins Kevin Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29607.0, "date": "2026-05-19", "score": 36.9, "ref_price": 4.21, "return": 0.7838479809976246}, {"who": "Rameson Tyler", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126232.0, "date": "2024-09-09", "score": 41.1, "ref_price": 7.504, "return": 0.000799573560767621}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15715.0, "date": "2021-03-23", "score": 29.9, "ref_price": 17.6, "return": -0.5732954545454546}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57844.8, "date": "2020-09-24", "score": 36.5, "ref_price": 16.48, "return": -0.5442961165048544}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24708.75, "date": "2019-11-26", "score": 32.0, "ref_price": 16.21, "return": -0.5367057371992597}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 877.1999999999999, "date": "2019-09-30", "score": 18.3, "ref_price": 17.4999, "return": -0.570854690598232}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8425.0, "date": "2019-09-26", "score": 26.7, "ref_price": 17.2, "return": -0.5633720930232559}, {"who": "GILBERT GERALD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8333.449999999999, "date": "2019-06-26", "score": 26.9, "ref_price": 16.605, "return": -0.547726588376995}, {"who": "GILBERT GERALD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8333.5, "date": "2019-06-25", "score": 26.9, "ref_price": 16.667, "return": -0.5494090118197636}, {"who": "GILBERT GERALD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13440.0, "date": "2019-06-24", "score": 29.3, "ref_price": 16.8, "return": -0.5529761904761905}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44375.0, "date": "2019-03-29", "score": 35.1, "ref_price": 17.75, "return": -0.5769014084507043}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56266.331999999995, "date": "2019-03-28", "score": 36.3, "ref_price": 17.75, "return": -0.5769014084507043}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1802.691, "date": "2019-03-27", "score": 20.4, "ref_price": 18.1795, "return": -0.5868973294094998}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5369.84, "date": "2019-03-26", "score": 24.7, "ref_price": 17.86, "return": -0.5795072788353863}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1815.6000000000001, "date": "2019-03-25", "score": 20.4, "ref_price": 17.8, "return": -0.5780898876404494}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4387.41, "date": "2019-03-22", "score": 23.8, "ref_price": 18.0, "return": -0.5827777777777778}, {"who": "FREDRICK J STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15721.270999999999, "date": "2019-03-21", "score": 29.7, "ref_price": 18.27, "return": -0.5889436234263821}, {"who": "Robbins Kevin Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4532.5, "date": "2019-03-21", "score": 24.3, "ref_price": 18.27, "return": -0.5889436234263821}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3446.1258999999995, "date": "2019-01-17", "score": 22.8, "ref_price": 19.19, "return": -0.6086503387180824}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13673.5, "date": "2018-08-17", "score": 29.2, "ref_price": 20.4, "return": -0.6318627450980392}, {"who": "Robbins Kevin Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20750.0, "date": "2018-08-14", "score": 33.0, "ref_price": 20.8, "return": -0.6389423076923078}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29990.0, "date": "2017-12-29", "score": 33.4, "ref_price": 15.0, "return": -0.49933333333333335}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22050.0, "date": "2017-12-27", "score": 31.8, "ref_price": 14.75, "return": -0.4908474576271187}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14605.0, "date": "2017-12-26", "score": 29.6, "ref_price": 14.3, "return": -0.4748251748251749}, {"who": "SCHRIER ERIC W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23130.0, "date": "2017-08-10", "score": 37.9, "ref_price": 15.4, "return": -0.5123376623376623}, {"who": "Ferrell Linda K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28640.0, "date": "2017-06-09", "score": 41.1, "ref_price": 14.45, "return": -0.4802768166089965}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79257.17, "date": "2015-05-18", "score": 39.2, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115296.0, "date": "2015-03-31", "score": 41.7, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94900.0, "date": "2015-03-30", "score": 40.0, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "Bikman Joel R.", "person_type": "EXEC", "person_label": "Execs", "role": "CMO", "amount": 30723.95, "date": "2014-09-19", "score": 28.0, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82212.98400000001, "date": "2014-09-04", "score": 40.7, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75210.0, "date": "2014-08-25", "score": 39.8, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "SINNOTT ROBERT A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & CSO", "amount": 49849.51, "date": "2014-08-19", "score": 60.5, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "Nicholls Steven Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 25209.620000000003, "date": "2014-08-15", "score": 52.2, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63048.0, "date": "2014-07-01", "score": 38.8, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90590.0, "date": "2014-04-03", "score": 41.5, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88520.0, "date": "2014-03-24", "score": 40.9, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88835.0, "date": "2013-12-06", "score": 41.4, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114972.99999999999, "date": "2013-10-03", "score": 43.5, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116250.0, "date": "2013-08-15", "score": 46.3, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68795.0, "date": "2013-08-08", "score": 42.1, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "GILBERT GERALD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45146.5, "date": "2013-07-15", "score": 50.0, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58999.0, "date": "2013-07-12", "score": 40.1, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "SINNOTT ROBERT A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & CSO", "amount": 12024.6, "date": "2013-07-11", "score": 50.3, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36610.0, "date": "2013-06-24", "score": 37.7, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41184.0, "date": "2013-06-11", "score": 44.5, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "TOTH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57671.45, "date": "2013-05-14", "score": 51.2, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9794.2, "date": "2012-04-10", "score": 30.3, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13843.0304, "date": "2012-04-05", "score": 31.5, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18788.04, "date": "2012-01-18", "score": 37.6, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "Nicholls Steven Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 11635.9, "date": "2012-01-13", "score": 45.8, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9107.28, "date": "2011-09-15", "score": 29.9, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19335.4, "date": "2011-01-14", "score": 34.1, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "SINNOTT ROBERT A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO & Chief Science Officer", "amount": 12350.000000000002, "date": "2010-06-15", "score": 47.6, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11692.73, "date": "2010-06-11", "score": 31.1, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "WIER PATRICIA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17013.03, "date": "2010-05-21", "score": 34.0, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "SINNOTT ROBERT A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Science Officer and SVP", "amount": 27802.5, "date": "2009-03-31", "score": 36.3, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "JOBE LARRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34443.5, "date": "2009-03-19", "score": 48.6, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "WIER PATRICIA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30014.0, "date": "2009-03-17", "score": 41.2, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "CASTER SAMUEL L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 152591.6, "date": "2005-08-19", "score": 51.2, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "WIER PATRICIA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31640.0, "date": "2005-05-12", "score": 48.2, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "LEMME STEVEN WILLIAM", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President of Sales", "amount": 64020.0, "date": "2005-03-14", "score": 56.8, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "BUCHHOLZ DON A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90998.0, "date": "2005-01-19", "score": 53.6, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "LEMME STEVEN WILLIAM", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President of Sales", "amount": 30345.0, "date": "2004-12-22", "score": 38.0, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97500.0, "date": "2004-12-21", "score": 39.0, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51150.29, "date": "2004-12-02", "score": 35.6, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "BUCHHOLZ DON A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110125.0, "date": "2004-11-12", "score": 39.5, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196551.45, "date": "2004-10-19", "score": 42.6, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96500.0, "date": "2004-06-28", "score": 38.9, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96500.0, "date": "2004-06-28", "score": 38.9, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68540.0, "date": "2004-05-19", "score": 37.1, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2004-05-17", "score": 33.2, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51500.00000000001, "date": "2004-04-14", "score": 35.7, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49900.0, "date": "2004-03-31", "score": 35.5, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "WIER PATRICIA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19980.0, "date": "2004-03-25", "score": 45.9, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52250.0, "date": "2004-03-19", "score": 35.8, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "WIER PATRICIA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10210.0, "date": "2003-11-11", "score": 27.6, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30030.0, "date": "2003-09-23", "score": 32.9, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30030.0, "date": "2003-09-23", "score": 32.9, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4970.0, "date": "2003-09-18", "score": 24.3, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2003-09-09", "score": 28.4, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29636.19, "date": "2003-08-21", "score": 32.8, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4219.0, "date": "2003-08-21", "score": 23.6, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29636.19, "date": "2003-08-21", "score": 32.8, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4219.0, "date": "2003-08-21", "score": 23.6, "ref_price": 17.5517, "return": -0.5721212190272168}, {"who": "ROBBINS MARLIN RAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 885031.58, "date": "2001-09-28", "score": 59.1, "ref_price": 17.5517, "return": -0.5721212190272168}]}, "price_series": [{"date": "2016-09-19", "close": 17.5517, "volume": 5100.0}, {"date": "2016-09-20", "close": 17.32, "volume": 4538.0}, {"date": "2016-09-21", "close": 18.0285, "volume": 5587.0}, {"date": "2016-09-22", "close": 17.6, "volume": 4506.0}, {"date": "2016-09-23", "close": 18.16, "volume": 4218.0}, {"date": "2016-09-26", "close": 17.95, "volume": 1819.0}, {"date": "2016-09-27", "close": 18.46, "volume": 4432.0}, {"date": "2016-09-28", "close": 18.15, "volume": 3017.0}, {"date": "2016-09-29", "close": 17.91, "volume": 1802.0}, {"date": "2016-09-30", "close": 17.97, "volume": 1075.0}, {"date": "2016-10-03", "close": 17.8389, "volume": 1077.0}, {"date": "2016-10-04", "close": 17.74, "volume": 752.0}, {"date": "2016-10-05", "close": 17.9596, "volume": 746.0}, {"date": "2016-10-06", "close": 17.7996, "volume": 614.0}, {"date": "2016-10-07", "close": 17.7996, "volume": null}, {"date": "2016-10-10", "close": 17.83, "volume": 576.0}, {"date": "2016-10-11", "close": 17.82, "volume": 566.0}, {"date": "2016-10-12", "close": 17.7501, "volume": 1756.0}, {"date": "2016-10-13", "close": 17.5, "volume": 1707.0}, {"date": "2016-10-14", "close": 17.5, "volume": null}, {"date": "2016-10-17", "close": 17.35, "volume": 235.0}, {"date": "2016-10-18", "close": 17.442, "volume": 1906.0}, {"date": "2016-10-19", "close": 17.55, "volume": 2495.0}, {"date": "2016-10-20", "close": 17.25, "volume": 1802.0}, {"date": "2016-10-21", "close": 17.6337, "volume": 5280.0}, {"date": "2016-10-24", "close": 17.25, "volume": 332.0}, {"date": "2016-10-25", "close": 17.35, "volume": 800.0}, {"date": "2016-10-26", "close": 17.25, "volume": 1201.0}, {"date": "2016-10-27", "close": 17.3, "volume": 1604.0}, {"date": "2016-10-28", "close": 17.55, "volume": 1391.0}, {"date": "2016-10-31", "close": 17.4, "volume": 2174.0}, {"date": "2016-11-01", "close": 17.6, "volume": 893.0}, {"date": "2016-11-02", "close": 17.3018, "volume": 624.0}, {"date": "2016-11-03", "close": 17.3018, "volume": null}, {"date": "2016-11-04", "close": 17.3, "volume": 1000.0}, {"date": "2016-11-07", "close": 17.3097, "volume": 1034.0}, {"date": "2016-11-08", "close": 17.0, "volume": 13077.0}, {"date": "2016-11-09", "close": 17.5, "volume": 993.0}, {"date": "2016-11-10", "close": 16.775, "volume": 2600.0}, {"date": "2016-11-11", "close": 16.495, "volume": 5044.0}, {"date": "2016-11-14", "close": 16.5, "volume": 1819.0}, {"date": "2016-11-15", "close": 16.6, "volume": 8956.0}, {"date": "2016-11-16", "close": 16.7, "volume": 4013.0}, {"date": "2016-11-17", "close": 16.85, "volume": 460.0}, {"date": "2016-11-18", "close": 16.895, "volume": 21007.0}, {"date": "2016-11-21", "close": 17.25, "volume": 2971.0}, {"date": "2016-11-22", "close": 17.35, "volume": 319.0}, {"date": "2016-11-23", "close": 17.75, "volume": 3558.0}, {"date": "2016-11-25", "close": 17.8, "volume": 726.0}, {"date": "2016-11-28", "close": 17.5996, "volume": 1256.0}, {"date": "2016-11-29", "close": 16.55, "volume": 2717.0}, {"date": "2016-11-30", "close": 16.3, "volume": 5828.0}, {"date": "2016-12-01", "close": 16.25, "volume": 4854.0}, {"date": "2016-12-02", "close": 16.6, "volume": 2135.0}, {"date": "2016-12-05", "close": 17.0, "volume": 2298.0}, {"date": "2016-12-06", "close": 16.955, "volume": 1782.0}, {"date": "2016-12-07", "close": 17.2808, "volume": 6249.0}, {"date": "2016-12-08", "close": 18.2, "volume": 1570.0}, {"date": "2016-12-09", "close": 17.8304, "volume": 3341.0}, {"date": "2016-12-12", "close": 17.852, "volume": 6761.0}, {"date": "2016-12-13", "close": 17.85, "volume": 4327.0}, {"date": "2016-12-14", "close": 18.4, "volume": 4809.0}, {"date": "2016-12-15", "close": 18.9, "volume": 15228.0}, {"date": "2016-12-16", "close": 19.95, "volume": 17241.0}, {"date": "2016-12-19", "close": 21.3412, "volume": 21137.0}, {"date": "2016-12-20", "close": 21.85, "volume": 41002.0}, {"date": "2016-12-21", "close": 20.6, "volume": 10253.0}, {"date": "2016-12-22", "close": 19.4, "volume": 7231.0}, {"date": "2016-12-23", "close": 19.95, "volume": 2501.0}, {"date": "2016-12-27", "close": 20.3, "volume": 4839.0}, {"date": "2016-12-28", "close": 20.5, "volume": 2656.0}, {"date": "2016-12-29", "close": 20.55, "volume": 6408.0}, {"date": "2016-12-30", "close": 20.3, "volume": 6821.0}, {"date": "2017-01-03", "close": 20.2703, "volume": 2458.0}, {"date": "2017-01-04", "close": 20.2034, "volume": 4094.0}, {"date": "2017-01-05", "close": 20.0569, "volume": 4283.0}, {"date": "2017-01-06", "close": 20.35, "volume": 2307.0}, {"date": "2017-01-09", "close": 19.55, "volume": 8199.0}, {"date": "2017-01-10", "close": 19.5209, "volume": 5692.0}, {"date": "2017-01-11", "close": 19.5247, "volume": 1911.0}, {"date": "2017-01-12", "close": 19.475, "volume": 1969.0}, {"date": "2017-01-13", "close": 18.95, "volume": 7455.0}, {"date": "2017-01-17", "close": 19.57, "volume": 1308.0}, {"date": "2017-01-18", "close": 18.9, "volume": 4859.0}, {"date": "2017-01-19", "close": 19.1325, "volume": 1800.0}, {"date": "2017-01-20", "close": 19.1, "volume": 7500.0}, {"date": "2017-01-23", "close": 18.8, "volume": 4095.0}, {"date": "2017-01-24", "close": 18.6, "volume": 6845.0}, {"date": "2017-01-25", "close": 18.95, "volume": 4015.0}, {"date": "2017-01-26", "close": 18.95, "volume": 2262.0}, {"date": "2017-01-27", "close": 19.35, "volume": 24623.0}, {"date": "2017-01-30", "close": 19.0, "volume": 4648.0}, {"date": "2017-01-31", "close": 19.85, "volume": 5594.0}, {"date": "2017-02-01", "close": 19.45, "volume": 2632.0}, {"date": "2017-02-02", "close": 19.4115, "volume": 1308.0}, {"date": "2017-02-03", "close": 18.8635, "volume": 2215.0}, {"date": "2017-02-06", "close": 18.7, "volume": 6691.0}, {"date": "2017-02-07", "close": 19.217, "volume": 2896.0}, {"date": "2017-02-08", "close": 18.9, "volume": 3678.0}, {"date": "2017-02-09", "close": 18.8, "volume": 3851.0}, {"date": "2017-02-10", "close": 19.245, "volume": 8563.0}, {"date": "2017-02-13", "close": 19.3, "volume": 8878.0}, {"date": "2017-02-14", "close": 19.05, "volume": 7598.0}, {"date": "2017-02-15", "close": 18.75, "volume": 3802.0}, {"date": "2017-02-16", "close": 18.85, "volume": 4877.0}, {"date": "2017-02-17", "close": 19.5, "volume": 2852.0}, {"date": "2017-02-21", "close": 19.1, "volume": 1949.0}, {"date": "2017-02-22", "close": 19.35, "volume": 769.0}, {"date": "2017-02-23", "close": 19.0, "volume": 2490.0}, {"date": "2017-02-24", "close": 19.425, "volume": 665.0}, {"date": "2017-02-27", "close": 19.1, "volume": 3133.0}, {"date": "2017-02-28", "close": 18.8, "volume": 4449.0}, {"date": "2017-03-01", "close": 18.6, "volume": 1777.0}, {"date": "2017-03-02", "close": 18.5, "volume": 2721.0}, {"date": "2017-03-03", "close": 18.5, "volume": 6450.0}, {"date": "2017-03-06", "close": 18.4, "volume": 2593.0}, {"date": "2017-03-07", "close": 17.65, "volume": 4753.0}, {"date": "2017-03-08", "close": 17.75, "volume": 3040.0}, {"date": "2017-03-09", "close": 17.7, "volume": 2172.0}, {"date": "2017-03-10", "close": 17.6, "volume": 1370.0}, {"date": "2017-03-13", "close": 17.65, "volume": 700.0}, {"date": "2017-03-14", "close": 16.7, "volume": 13323.0}, {"date": "2017-03-15", "close": 16.995, "volume": 4692.0}, {"date": "2017-03-16", "close": 16.65, "volume": 3903.0}, {"date": "2017-03-17", "close": 17.0, "volume": 5379.0}, {"date": "2017-03-20", "close": 16.5248, "volume": 1782.0}, {"date": "2017-03-21", "close": 16.029, "volume": 20830.0}, {"date": "2017-03-22", "close": 15.0, "volume": 39485.0}, {"date": "2017-03-23", "close": 15.2, "volume": 22376.0}, {"date": "2017-03-24", "close": 16.0, "volume": 15422.0}, {"date": "2017-03-27", "close": 16.5, "volume": 2806.0}, {"date": "2017-03-28", "close": 16.7, "volume": 13811.0}, {"date": "2017-03-29", "close": 16.75, "volume": 38415.0}, {"date": "2017-03-30", "close": 16.3, "volume": 4798.0}, {"date": "2017-03-31", "close": 16.4, "volume": 3325.0}, {"date": "2017-04-03", "close": 16.3, "volume": 11555.0}, {"date": "2017-04-04", "close": 15.95, "volume": 1867.0}, {"date": "2017-04-05", "close": 15.75, "volume": 3435.0}, {"date": "2017-04-06", "close": 15.6, "volume": 20267.0}, {"date": "2017-04-07", "close": 15.55, "volume": 11351.0}, {"date": "2017-04-10", "close": 16.3, "volume": 13848.0}, {"date": "2017-04-11", "close": 16.3, "volume": 4482.0}, {"date": "2017-04-12", "close": 16.2, "volume": 3148.0}, {"date": "2017-04-13", "close": 16.35, "volume": 1032.0}, {"date": "2017-04-17", "close": 16.6137, "volume": 510.0}, {"date": "2017-04-18", "close": 16.5, "volume": 2882.0}, {"date": "2017-04-19", "close": 16.6, "volume": 1703.0}, {"date": "2017-04-20", "close": 16.4, "volume": 3246.0}, {"date": "2017-04-21", "close": 16.4, "volume": null}, {"date": "2017-04-24", "close": 16.3, "volume": 1020.0}, {"date": "2017-04-25", "close": 16.1, "volume": 2458.0}, {"date": "2017-04-26", "close": 16.1, "volume": 1305.0}, {"date": "2017-04-27", "close": 16.1, "volume": 2978.0}, {"date": "2017-04-28", "close": 15.65, "volume": 6288.0}, {"date": "2017-05-01", "close": 15.5, "volume": 8364.0}, {"date": "2017-05-02", "close": 15.3, "volume": 1310.0}, {"date": "2017-05-03", "close": 15.4638, "volume": 951.0}, {"date": "2017-05-04", "close": 14.8, "volume": 3291.0}, {"date": "2017-05-05", "close": 14.7, "volume": 1816.0}, {"date": "2017-05-08", "close": 14.1, "volume": 3396.0}, {"date": "2017-05-09", "close": 13.1707, "volume": 16476.0}, {"date": "2017-05-10", "close": 13.095, "volume": 9290.0}, {"date": "2017-05-11", "close": 14.2, "volume": 10492.0}, {"date": "2017-05-12", "close": 14.65, "volume": 6678.0}, {"date": "2017-05-15", "close": 14.55, "volume": 1517.0}, {"date": "2017-05-16", "close": 14.5, "volume": 3295.0}, {"date": "2017-05-17", "close": 14.4, "volume": 1321.0}, {"date": "2017-05-18", "close": 14.6, "volume": 3537.0}, {"date": "2017-05-19", "close": 13.9, "volume": 9232.0}, {"date": "2017-05-22", "close": 14.4, "volume": 17892.0}, {"date": "2017-05-23", "close": 14.7, "volume": 10919.0}, {"date": "2017-05-24", "close": 14.95, "volume": 2900.0}, {"date": "2017-05-25", "close": 14.95, "volume": 1200.0}, {"date": "2017-05-26", "close": 14.95, "volume": 1420.0}, {"date": "2017-05-30", "close": 14.55, "volume": 3432.0}, {"date": "2017-05-31", "close": 14.6, "volume": 2864.0}, {"date": "2017-06-01", "close": 14.7, "volume": 826.0}, {"date": "2017-06-02", "close": 15.05, "volume": 1676.0}, {"date": "2017-06-05", "close": 14.95, "volume": 1080.0}, {"date": "2017-06-06", "close": 13.45, "volume": 9979.0}, {"date": "2017-06-07", "close": 13.8795, "volume": 4500.0}, {"date": "2017-06-08", "close": 14.175, "volume": 2615.0}, {"date": "2017-06-09", "close": 14.45, "volume": 5956.0}, {"date": "2017-06-12", "close": 14.45, "volume": 2283.0}, {"date": "2017-06-13", "close": 13.75, "volume": 3558.0}, {"date": "2017-06-14", "close": 14.55, "volume": 2043.0}, {"date": "2017-06-15", "close": 14.45, "volume": 2663.0}, {"date": "2017-06-16", "close": 13.6, "volume": 2300.0}, {"date": "2017-06-19", "close": 13.75, "volume": 1316.0}, {"date": "2017-06-20", "close": 14.0, "volume": 1485.0}, {"date": "2017-06-21", "close": 14.45, "volume": 2898.0}, {"date": "2017-06-22", "close": 14.25, "volume": 1967.0}, {"date": "2017-06-23", "close": 14.75, "volume": 4783.0}, {"date": "2017-06-26", "close": 15.0, "volume": 8693.0}, {"date": "2017-06-27", "close": 15.45, "volume": 1910.0}, {"date": "2017-06-28", "close": 15.85, "volume": 13565.0}, {"date": "2017-06-29", "close": 15.7, "volume": 4389.0}, {"date": "2017-06-30", "close": 15.6, "volume": 2242.0}, {"date": "2017-07-03", "close": 16.05, "volume": 3331.0}, {"date": "2017-07-05", "close": 15.7, "volume": 3400.0}, {"date": "2017-07-06", "close": 15.6, "volume": 1695.0}, {"date": "2017-07-07", "close": 16.0, "volume": 2619.0}, {"date": "2017-07-10", "close": 15.95, "volume": 3852.0}, {"date": "2017-07-11", "close": 15.85, "volume": 1439.0}, {"date": "2017-07-12", "close": 15.85, "volume": 2250.0}, {"date": "2017-07-13", "close": 16.384, "volume": 2301.0}, {"date": "2017-07-14", "close": 16.25, "volume": 7481.0}, {"date": "2017-07-17", "close": 16.0, "volume": 1388.0}, {"date": "2017-07-18", "close": 15.8, "volume": 712.0}, {"date": "2017-07-19", "close": 16.575, "volume": 4858.0}, {"date": "2017-07-20", "close": 16.5822, "volume": 3499.0}, {"date": "2017-07-21", "close": 16.55, "volume": 3302.0}, {"date": "2017-07-24", "close": 15.8, "volume": 4566.0}, {"date": "2017-07-25", "close": 16.55, "volume": 2306.0}, {"date": "2017-07-26", "close": 16.5248, "volume": 3161.0}, {"date": "2017-07-27", "close": 16.5, "volume": 5306.0}, {"date": "2017-07-28", "close": 16.65, "volume": 5487.0}, {"date": "2017-07-31", "close": 16.65, "volume": 2130.0}, {"date": "2017-08-01", "close": 15.75, "volume": 3869.0}, {"date": "2017-08-02", "close": 15.9, "volume": 5201.0}, {"date": "2017-08-03", "close": 15.85, "volume": 816.0}, {"date": "2017-08-04", "close": 15.6753, "volume": 4606.0}, {"date": "2017-08-07", "close": 15.15, "volume": 3156.0}, {"date": "2017-08-08", "close": 16.0, "volume": 6811.0}, {"date": "2017-08-09", "close": 16.0, "volume": 914.0}, {"date": "2017-08-10", "close": 15.4, "volume": 1040.0}, {"date": "2017-08-11", "close": 15.2, "volume": 2674.0}, {"date": "2017-08-14", "close": 15.0, "volume": 3505.0}, {"date": "2017-08-15", "close": 15.2, "volume": 651.0}, {"date": "2017-08-16", "close": 15.0, "volume": 1605.0}, {"date": "2017-08-17", "close": 15.3003, "volume": 382.0}, {"date": "2017-08-18", "close": 15.65, "volume": 490.0}, {"date": "2017-08-21", "close": 15.9, "volume": 1300.0}, {"date": "2017-08-22", "close": 15.9, "volume": null}, {"date": "2017-08-23", "close": 15.0, "volume": 5027.0}, {"date": "2017-08-24", "close": 15.3, "volume": 481.0}, {"date": "2017-08-25", "close": 14.85, "volume": 555.0}, {"date": "2017-08-28", "close": 14.55, "volume": 5109.0}, {"date": "2017-08-29", "close": 14.75, "volume": 1061.0}, {"date": "2017-08-30", "close": 14.8, "volume": 2688.0}, {"date": "2017-08-31", "close": 15.05, "volume": 1423.0}, {"date": "2017-09-01", "close": 14.95, "volume": 5726.0}, {"date": "2017-09-05", "close": 15.445, "volume": 2197.0}, {"date": "2017-09-06", "close": 15.0, "volume": 237.0}, {"date": "2017-09-07", "close": 14.8284, "volume": 5054.0}, {"date": "2017-09-08", "close": 14.2105, "volume": 7254.0}, {"date": "2017-09-11", "close": 14.4, "volume": 780.0}, {"date": "2017-09-12", "close": 14.6, "volume": 1935.0}, {"date": "2017-09-13", "close": 14.8, "volume": 2001.0}, {"date": "2017-09-14", "close": 15.45, "volume": 1116.0}, {"date": "2017-09-15", "close": 15.05, "volume": 2313.0}, {"date": "2017-09-18", "close": 14.15, "volume": 9415.0}, {"date": "2017-09-19", "close": 14.575, "volume": 2059.0}, {"date": "2017-09-20", "close": 14.5, "volume": 4604.0}, {"date": "2017-09-21", "close": 14.2, "volume": 1209.0}, {"date": "2017-09-22", "close": 14.0, "volume": 1837.0}, {"date": "2017-09-25", "close": 14.0, "volume": 409.0}, {"date": "2017-09-26", "close": 14.5, "volume": 3803.0}, {"date": "2017-09-27", "close": 15.0, "volume": 981.0}, {"date": "2017-09-28", "close": 14.45, "volume": 1102.0}, {"date": "2017-09-29", "close": 14.5, "volume": 848.0}, {"date": "2017-10-02", "close": 14.7, "volume": 1499.0}, {"date": "2017-10-03", "close": 14.2, "volume": 281.0}, {"date": "2017-10-04", "close": 14.0, "volume": 462.0}, {"date": "2017-10-05", "close": 14.3, "volume": 257.0}, {"date": "2017-10-06", "close": 14.4414, "volume": 806.0}, {"date": "2017-10-09", "close": 14.1, "volume": 585.0}, {"date": "2017-10-10", "close": 14.65, "volume": 6350.0}, {"date": "2017-10-11", "close": 14.25, "volume": 507.0}, {"date": "2017-10-12", "close": 14.35, "volume": 336.0}, {"date": "2017-10-13", "close": 14.2, "volume": 3818.0}, {"date": "2017-10-16", "close": 14.3843, "volume": 1118.0}, {"date": "2017-10-17", "close": 14.25, "volume": 1362.0}, {"date": "2017-10-18", "close": 14.25, "volume": 1527.0}, {"date": "2017-10-19", "close": 14.595, "volume": 2024.0}, {"date": "2017-10-20", "close": 14.45, "volume": 386.0}, {"date": "2017-10-23", "close": 14.45, "volume": 1860.0}, {"date": "2017-10-24", "close": 14.4, "volume": 219.0}, {"date": "2017-10-25", "close": 14.6, "volume": 4629.0}, {"date": "2017-10-26", "close": 14.55, "volume": 952.0}, {"date": "2017-10-27", "close": 14.305, "volume": 742.0}, {"date": "2017-10-30", "close": 14.4, "volume": 2109.0}, {"date": "2017-10-31", "close": 14.4, "volume": 434.0}, {"date": "2017-11-01", "close": 14.4, "volume": 2434.0}, {"date": "2017-11-02", "close": 14.45, "volume": 1150.0}, {"date": "2017-11-03", "close": 14.75, "volume": 412.0}, {"date": "2017-11-06", "close": 14.25, "volume": 805.0}, {"date": "2017-11-07", "close": 14.25, "volume": 3136.0}, {"date": "2017-11-08", "close": 14.1, "volume": 2583.0}, {"date": "2017-11-09", "close": 14.15, "volume": 1948.0}, {"date": "2017-11-10", "close": 14.25, "volume": 2073.0}, {"date": "2017-11-13", "close": 14.18, "volume": 3236.0}, {"date": "2017-11-14", "close": 14.25, "volume": 2260.0}, {"date": "2017-11-15", "close": 14.2, "volume": 2075.0}, {"date": "2017-11-16", "close": 14.1, "volume": 2460.0}, {"date": "2017-11-17", "close": 14.3, "volume": 1188.0}, {"date": "2017-11-20", "close": 14.13, "volume": 3256.0}, {"date": "2017-11-21", "close": 14.1, "volume": 10134.0}, {"date": "2017-11-22", "close": 13.9, "volume": 3868.0}, {"date": "2017-11-24", "close": 13.8, "volume": 1128.0}, {"date": "2017-11-27", "close": 13.6088, "volume": 1526.0}, {"date": "2017-11-28", "close": 14.25, "volume": 3155.0}, {"date": "2017-11-29", "close": 14.0, "volume": 5445.0}, {"date": "2017-11-30", "close": 14.2, "volume": 1687.0}, {"date": "2017-12-01", "close": 14.45, "volume": 1429.0}, {"date": "2017-12-04", "close": 14.5, "volume": 26279.0}, {"date": "2017-12-05", "close": 14.5, "volume": 4399.0}, {"date": "2017-12-06", "close": 14.25, "volume": 22564.0}, {"date": "2017-12-07", "close": 14.8, "volume": 1640.0}, {"date": "2017-12-08", "close": 14.75, "volume": 813.0}, {"date": "2017-12-11", "close": 14.75, "volume": 3788.0}, {"date": "2017-12-12", "close": 14.9, "volume": 4000.0}, {"date": "2017-12-13", "close": 14.9, "volume": 7230.0}, {"date": "2017-12-14", "close": 14.95, "volume": 7344.0}, {"date": "2017-12-15", "close": 14.75, "volume": 5487.0}, {"date": "2017-12-18", "close": 14.95, "volume": 5915.0}, {"date": "2017-12-19", "close": 14.75, "volume": 1584.0}, {"date": "2017-12-20", "close": 14.45, "volume": 5639.0}, {"date": "2017-12-21", "close": 14.25, "volume": 2585.0}, {"date": "2017-12-22", "close": 14.1, "volume": 2455.0}, {"date": "2017-12-26", "close": 14.3, "volume": 2522.0}, {"date": "2017-12-27", "close": 14.75, "volume": 4374.0}, {"date": "2017-12-28", "close": 14.9, "volume": 4652.0}, {"date": "2017-12-29", "close": 15.0, "volume": 6577.0}, {"date": "2018-01-02", "close": 14.75, "volume": 13443.0}, {"date": "2018-01-03", "close": 14.45, "volume": 2273.0}, {"date": "2018-01-04", "close": 14.3, "volume": 3498.0}, {"date": "2018-01-05", "close": 14.6, "volume": 3993.0}, {"date": "2018-01-08", "close": 14.3, "volume": 973.0}, {"date": "2018-01-09", "close": 14.55, "volume": 3483.0}, {"date": "2018-01-10", "close": 14.95, "volume": 3853.0}, {"date": "2018-01-11", "close": 14.8, "volume": 4778.0}, {"date": "2018-01-12", "close": 15.314, "volume": 3149.0}, {"date": "2018-01-16", "close": 15.55, "volume": 12761.0}, {"date": "2018-01-17", "close": 16.05, "volume": 1596.0}, {"date": "2018-01-18", "close": 15.35, "volume": 3976.0}, {"date": "2018-01-19", "close": 15.5, "volume": 869.0}, {"date": "2018-01-22", "close": 15.7003, "volume": 9713.0}, {"date": "2018-01-23", "close": 15.5, "volume": 7229.0}, {"date": "2018-01-24", "close": 15.15, "volume": 2610.0}, {"date": "2018-01-25", "close": 14.7, "volume": 9269.0}, {"date": "2018-01-26", "close": 14.5, "volume": 4176.0}, {"date": "2018-01-29", "close": 14.95, "volume": 989.0}, {"date": "2018-01-30", "close": 14.35, "volume": 1002.0}, {"date": "2018-01-31", "close": 14.45, "volume": 645.0}, {"date": "2018-02-01", "close": 14.45, "volume": 1230.0}, {"date": "2018-02-02", "close": 14.45, "volume": 8197.0}, {"date": "2018-02-05", "close": 14.475, "volume": 4217.0}, {"date": "2018-02-06", "close": 14.6, "volume": 1663.0}, {"date": "2018-02-07", "close": 14.5, "volume": 242.0}, {"date": "2018-02-08", "close": 14.425, "volume": 1908.0}, {"date": "2018-02-09", "close": 14.25, "volume": 8573.0}, {"date": "2018-02-12", "close": 14.6535, "volume": 2636.0}, {"date": "2018-02-13", "close": 14.3, "volume": 920.0}, {"date": "2018-02-14", "close": 14.35, "volume": 1111.0}, {"date": "2018-02-15", "close": 14.25, "volume": 319.0}, {"date": "2018-02-16", "close": 14.25, "volume": null}, {"date": "2018-02-20", "close": 13.8, "volume": 9435.0}, {"date": "2018-02-21", "close": 14.2, "volume": 3603.0}, {"date": "2018-02-22", "close": 14.45, "volume": 757.0}, {"date": "2018-02-23", "close": 13.75, "volume": 182.0}, {"date": "2018-02-26", "close": 14.0, "volume": 10613.0}, {"date": "2018-02-27", "close": 14.1, "volume": 8135.0}, {"date": "2018-02-28", "close": 13.85, "volume": 492.0}, {"date": "2018-03-01", "close": 13.55, "volume": 4701.0}, {"date": "2018-03-02", "close": 13.85, "volume": 971.0}, {"date": "2018-03-05", "close": 14.05, "volume": 895.0}, {"date": "2018-03-06", "close": 13.85, "volume": 1997.0}, {"date": "2018-03-07", "close": 14.0, "volume": 810.0}, {"date": "2018-03-08", "close": 14.0, "volume": 3408.0}, {"date": "2018-03-09", "close": 14.1346, "volume": 2739.0}, {"date": "2018-03-12", "close": 15.4, "volume": 17476.0}, {"date": "2018-03-13", "close": 14.8, "volume": 604.0}, {"date": "2018-03-14", "close": 15.1004, "volume": 24535.0}, {"date": "2018-03-15", "close": 15.5, "volume": 2941.0}, {"date": "2018-03-16", "close": 16.3, "volume": 4651.0}, {"date": "2018-03-19", "close": 15.3, "volume": 184.0}, {"date": "2018-03-20", "close": 15.3, "volume": 6527.0}, {"date": "2018-03-21", "close": 14.95, "volume": 550.0}, {"date": "2018-03-22", "close": 14.95, "volume": 6942.0}, {"date": "2018-03-23", "close": 14.9, "volume": 3319.0}, {"date": "2018-03-26", "close": 15.1225, "volume": 701.0}, {"date": "2018-03-27", "close": 15.0708, "volume": 2883.0}, {"date": "2018-03-28", "close": 14.7, "volume": 3526.0}, {"date": "2018-03-29", "close": 15.7, "volume": 13120.0}, {"date": "2018-04-02", "close": 17.4, "volume": 23767.0}, {"date": "2018-04-03", "close": 16.75, "volume": 10497.0}, {"date": "2018-04-04", "close": 17.4, "volume": 2192.0}, {"date": "2018-04-05", "close": 17.65, "volume": 3464.0}, {"date": "2018-04-06", "close": 17.6, "volume": 6068.0}, {"date": "2018-04-09", "close": 17.6, "volume": 5259.0}, {"date": "2018-04-10", "close": 18.0, "volume": 4168.0}, {"date": "2018-04-11", "close": 18.0, "volume": 3785.0}, {"date": "2018-04-12", "close": 18.35, "volume": 4192.0}, {"date": "2018-04-13", "close": 18.4, "volume": 3972.0}, {"date": "2018-04-16", "close": 17.8, "volume": 4235.0}, {"date": "2018-04-17", "close": 18.45, "volume": 6699.0}, {"date": "2018-04-18", "close": 20.85, "volume": 40971.0}, {"date": "2018-04-19", "close": 20.8, "volume": 24481.0}, {"date": "2018-04-20", "close": 20.55, "volume": 11649.0}, {"date": "2018-04-23", "close": 20.85, "volume": 6468.0}, {"date": "2018-04-24", "close": 20.3, "volume": 7754.0}, {"date": "2018-04-25", "close": 20.2, "volume": 10658.0}, {"date": "2018-04-26", "close": 20.5, "volume": 5015.0}, {"date": "2018-04-27", "close": 20.3, "volume": 2335.0}, {"date": "2018-04-30", "close": 19.95, "volume": 4224.0}, {"date": "2018-05-01", "close": 20.45, "volume": 8289.0}, {"date": "2018-05-02", "close": 20.1, "volume": 7182.0}, {"date": "2018-05-03", "close": 18.9, "volume": 34615.0}, {"date": "2018-05-04", "close": 19.0, "volume": 13166.0}, {"date": "2018-05-07", "close": 19.2, "volume": 31838.0}, {"date": "2018-05-08", "close": 19.0, "volume": 10012.0}, {"date": "2018-05-09", "close": 15.3, "volume": 54108.0}, {"date": "2018-05-10", "close": 15.95, "volume": 26248.0}, {"date": "2018-05-11", "close": 15.35, "volume": 31315.0}, {"date": "2018-05-14", "close": 16.3, "volume": 40418.0}, {"date": "2018-05-15", "close": 16.45, "volume": 69367.0}, {"date": "2018-05-16", "close": 15.65, "volume": 26702.0}, {"date": "2018-05-17", "close": 15.9, "volume": 23892.0}, {"date": "2018-05-18", "close": 19.5, "volume": 203001.0}, {"date": "2018-05-21", "close": 20.35, "volume": 56620.0}, {"date": "2018-05-22", "close": 20.45, "volume": 25103.0}, {"date": "2018-05-23", "close": 20.7, "volume": 19783.0}, {"date": "2018-05-24", "close": 20.7, "volume": 9256.0}, {"date": "2018-05-25", "close": 20.7, "volume": 14557.0}, {"date": "2018-05-29", "close": 20.8, "volume": 28154.0}, {"date": "2018-05-30", "close": 20.95, "volume": 13656.0}, {"date": "2018-05-31", "close": 21.0, "volume": 10697.0}, {"date": "2018-06-01", "close": 21.1, "volume": 18900.0}, {"date": "2018-06-04", "close": 21.0, "volume": 12781.0}, {"date": "2018-06-05", "close": 20.95, "volume": 12493.0}, {"date": "2018-06-06", "close": 21.0, "volume": 10332.0}, {"date": "2018-06-07", "close": 21.15, "volume": 10611.0}, {"date": "2018-06-08", "close": 21.1, "volume": 7232.0}, {"date": "2018-06-11", "close": 20.95, "volume": 16585.0}, {"date": "2018-06-12", "close": 20.9, "volume": 14015.0}, {"date": "2018-06-13", "close": 20.95, "volume": 12600.0}, {"date": "2018-06-14", "close": 20.75, "volume": 13670.0}, {"date": "2018-06-15", "close": 20.6, "volume": 11995.0}, {"date": "2018-06-18", "close": 19.95, "volume": 8021.0}, {"date": "2018-06-19", "close": 20.8, "volume": 7959.0}, {"date": "2018-06-20", "close": 20.728, "volume": 939.0}, {"date": "2018-06-21", "close": 20.4, "volume": 2694.0}, {"date": "2018-06-22", "close": 20.4, "volume": 3937.0}, {"date": "2018-06-25", "close": 20.225, "volume": 5187.0}, {"date": "2018-06-26", "close": 20.6, "volume": 4033.0}, {"date": "2018-06-27", "close": 20.45, "volume": 6487.0}, {"date": "2018-06-28", "close": 20.3, "volume": 1353.0}, {"date": "2018-06-29", "close": 20.5, "volume": 1726.0}, {"date": "2018-07-02", "close": 20.0, "volume": 1493.0}, {"date": "2018-07-03", "close": 19.25, "volume": 1300.0}, {"date": "2018-07-05", "close": 19.55, "volume": 7321.0}, {"date": "2018-07-06", "close": 19.3, "volume": 1470.0}, {"date": "2018-07-09", "close": 19.6, "volume": 9340.0}, {"date": "2018-07-10", "close": 20.3, "volume": 7304.0}, {"date": "2018-07-11", "close": 20.1, "volume": 912.0}, {"date": "2018-07-12", "close": 20.1, "volume": 3535.0}, {"date": "2018-07-13", "close": 20.1, "volume": 4670.0}, {"date": "2018-07-16", "close": 20.475, "volume": 1805.0}, {"date": "2018-07-17", "close": 20.6, "volume": 7705.0}, {"date": "2018-07-18", "close": 20.25, "volume": 2573.0}, {"date": "2018-07-19", "close": 20.05, "volume": 1885.0}, {"date": "2018-07-20", "close": 20.1, "volume": 1935.0}, {"date": "2018-07-23", "close": 20.0, "volume": 1111.0}, {"date": "2018-07-24", "close": 19.95, "volume": 205.0}, {"date": "2018-07-25", "close": 19.65, "volume": 2599.0}, {"date": "2018-07-26", "close": 19.25, "volume": 1803.0}, {"date": "2018-07-27", "close": 19.2, "volume": 2152.0}, {"date": "2018-07-30", "close": 19.55, "volume": 457.0}, {"date": "2018-07-31", "close": 19.85, "volume": 3670.0}, {"date": "2018-08-01", "close": 19.85, "volume": 2912.0}, {"date": "2018-08-02", "close": 19.7, "volume": 2592.0}, {"date": "2018-08-03", "close": 20.15, "volume": 524.0}, {"date": "2018-08-06", "close": 19.7, "volume": 5074.0}, {"date": "2018-08-07", "close": 17.0, "volume": 9854.0}, {"date": "2018-08-08", "close": 17.65, "volume": 7421.0}, {"date": "2018-08-09", "close": 18.5, "volume": 2168.0}, {"date": "2018-08-10", "close": 18.1, "volume": 1516.0}, {"date": "2018-08-13", "close": 20.7, "volume": 27793.0}, {"date": "2018-08-14", "close": 20.8, "volume": 7460.0}, {"date": "2018-08-15", "close": 20.2, "volume": 12443.0}, {"date": "2018-08-16", "close": 20.2508, "volume": 3047.0}, {"date": "2018-08-17", "close": 20.4, "volume": 9748.0}, {"date": "2018-08-20", "close": 20.65, "volume": 27838.0}, {"date": "2018-08-21", "close": 20.1, "volume": 11710.0}, {"date": "2018-08-22", "close": 20.45, "volume": 5606.0}, {"date": "2018-08-23", "close": 20.25, "volume": 1960.0}, {"date": "2018-08-24", "close": 20.425, "volume": 1060.0}, {"date": "2018-08-27", "close": 20.0, "volume": 6756.0}, {"date": "2018-08-28", "close": 19.95, "volume": 6570.0}, {"date": "2018-08-29", "close": 19.75, "volume": 4336.0}, {"date": "2018-08-30", "close": 18.6, "volume": 17174.0}, {"date": "2018-08-31", "close": 19.1, "volume": 6860.0}, {"date": "2018-09-04", "close": 19.8492, "volume": 2767.0}, {"date": "2018-09-05", "close": 20.1, "volume": 4804.0}, {"date": "2018-09-06", "close": 20.4, "volume": 5226.0}, {"date": "2018-09-07", "close": 20.4893, "volume": 4867.0}, {"date": "2018-09-10", "close": 20.45, "volume": 10693.0}, {"date": "2018-09-11", "close": 20.55, "volume": 3919.0}, {"date": "2018-09-12", "close": 20.6, "volume": 1975.0}, {"date": "2018-09-13", "close": 20.655, "volume": 9123.0}, {"date": "2018-09-14", "close": 20.75, "volume": 10889.0}, {"date": "2018-09-17", "close": 20.25, "volume": 7023.0}, {"date": "2018-09-18", "close": 20.1, "volume": 6168.0}, {"date": "2018-09-19", "close": 20.25, "volume": 7919.0}, {"date": "2018-09-20", "close": 20.3, "volume": 2135.0}, {"date": "2018-09-21", "close": 20.2, "volume": 5139.0}, {"date": "2018-09-24", "close": 19.7, "volume": 2252.0}, {"date": "2018-09-25", "close": 20.1, "volume": 2159.0}, {"date": "2018-09-26", "close": 19.95, "volume": 3644.0}, {"date": "2018-09-27", "close": 20.45, "volume": 3680.0}, {"date": "2018-09-28", "close": 19.955, "volume": 3012.0}, {"date": "2018-10-01", "close": 20.4, "volume": 2002.0}, {"date": "2018-10-02", "close": 19.8168, "volume": 4466.0}, {"date": "2018-10-03", "close": 20.23, "volume": 7348.0}, {"date": "2018-10-04", "close": 20.0644, "volume": 591.0}, {"date": "2018-10-05", "close": 20.16, "volume": 1372.0}, {"date": "2018-10-08", "close": 20.39, "volume": 575.0}, {"date": "2018-10-09", "close": 19.55, "volume": 4603.0}, {"date": "2018-10-10", "close": 19.62, "volume": 2831.0}, {"date": "2018-10-11", "close": 18.75, "volume": 10790.0}, {"date": "2018-10-12", "close": 19.25, "volume": 1966.0}, {"date": "2018-10-15", "close": 19.65, "volume": 3160.0}, {"date": "2018-10-16", "close": 20.0951, "volume": 2221.0}, {"date": "2018-10-17", "close": 19.99, "volume": 3632.0}, {"date": "2018-10-18", "close": 19.7431, "volume": 16929.0}, {"date": "2018-10-19", "close": 19.99, "volume": 1280.0}, {"date": "2018-10-22", "close": 19.79, "volume": 1511.0}, {"date": "2018-10-23", "close": 19.25, "volume": 4420.0}, {"date": "2018-10-24", "close": 19.48, "volume": 143.0}, {"date": "2018-10-25", "close": 19.0, "volume": 1329.0}, {"date": "2018-10-26", "close": 18.5001, "volume": 7215.0}, {"date": "2018-10-29", "close": 16.8, "volume": 23967.0}, {"date": "2018-10-30", "close": 16.4, "volume": 9515.0}, {"date": "2018-10-31", "close": 16.2, "volume": 3740.0}, {"date": "2018-11-01", "close": 17.1545, "volume": 2864.0}, {"date": "2018-11-02", "close": 17.1545, "volume": null}, {"date": "2018-11-05", "close": 16.6, "volume": 1984.0}, {"date": "2018-11-06", "close": 16.85, "volume": 518.0}, {"date": "2018-11-07", "close": 16.9413, "volume": 3848.0}, {"date": "2018-11-08", "close": 17.97, "volume": 219.0}, {"date": "2018-11-09", "close": 16.71, "volume": 607.0}, {"date": "2018-11-12", "close": 16.75, "volume": 1306.0}, {"date": "2018-11-13", "close": 17.02, "volume": 1128.0}, {"date": "2018-11-14", "close": 17.1359, "volume": 2758.0}, {"date": "2018-11-15", "close": 17.99, "volume": 5829.0}, {"date": "2018-11-16", "close": 17.9175, "volume": 2915.0}, {"date": "2018-11-19", "close": 16.76, "volume": 8590.0}, {"date": "2018-11-20", "close": 16.832, "volume": 2647.0}, {"date": "2018-11-21", "close": 16.9383, "volume": 824.0}, {"date": "2018-11-23", "close": 16.6311, "volume": 8378.0}, {"date": "2018-11-26", "close": 17.8, "volume": 16846.0}, {"date": "2018-11-27", "close": 18.15, "volume": 11187.0}, {"date": "2018-11-28", "close": 19.19, "volume": 16987.0}, {"date": "2018-11-29", "close": 19.52, "volume": 6429.0}, {"date": "2018-11-30", "close": 19.35, "volume": 6359.0}, {"date": "2018-12-03", "close": 20.8505, "volume": 12467.0}, {"date": "2018-12-04", "close": 20.99, "volume": 15389.0}, {"date": "2018-12-06", "close": 19.89, "volume": 14068.0}, {"date": "2018-12-07", "close": 19.94, "volume": 3591.0}, {"date": "2018-12-10", "close": 20.0001, "volume": 2446.0}, {"date": "2018-12-11", "close": 20.3, "volume": 2392.0}, {"date": "2018-12-12", "close": 19.87, "volume": 2028.0}, {"date": "2018-12-13", "close": 19.1, "volume": 4460.0}, {"date": "2018-12-14", "close": 19.09, "volume": 4835.0}, {"date": "2018-12-17", "close": 18.7619, "volume": 7809.0}, {"date": "2018-12-18", "close": 19.5, "volume": 10652.0}, {"date": "2018-12-19", "close": 19.5734, "volume": 3951.0}, {"date": "2018-12-20", "close": 19.9, "volume": 5176.0}, {"date": "2018-12-21", "close": 20.0, "volume": 3831.0}, {"date": "2018-12-24", "close": 19.5, "volume": 1941.0}, {"date": "2018-12-26", "close": 18.81, "volume": 1573.0}, {"date": "2018-12-27", "close": 19.55, "volume": 3609.0}, {"date": "2018-12-28", "close": 18.95, "volume": 4380.0}, {"date": "2018-12-31", "close": 18.8, "volume": 2057.0}, {"date": "2019-01-02", "close": 19.22, "volume": 1025.0}, {"date": "2019-01-03", "close": 18.7734, "volume": 3978.0}, {"date": "2019-01-04", "close": 18.76, "volume": 1376.0}, {"date": "2019-01-07", "close": 19.5, "volume": 7880.0}, {"date": "2019-01-08", "close": 19.122, "volume": 2727.0}, {"date": "2019-01-09", "close": 19.89, "volume": 5900.0}, {"date": "2019-01-10", "close": 19.85, "volume": 470.0}, {"date": "2019-01-11", "close": 19.82, "volume": 5614.0}, {"date": "2019-01-14", "close": 19.45, "volume": 2327.0}, {"date": "2019-01-15", "close": 19.45, "volume": null}, {"date": "2019-01-16", "close": 19.45, "volume": 362.0}, {"date": "2019-01-17", "close": 19.19, "volume": 687.0}, {"date": "2019-01-18", "close": 19.5, "volume": 385.0}, {"date": "2019-01-22", "close": 19.5, "volume": null}, {"date": "2019-01-23", "close": 19.48, "volume": 2268.0}, {"date": "2019-01-24", "close": 18.8804, "volume": 1934.0}, {"date": "2019-01-25", "close": 19.4896, "volume": 443.0}, {"date": "2019-01-28", "close": 19.4699, "volume": 1305.0}, {"date": "2019-01-29", "close": 18.96, "volume": 1087.0}, {"date": "2019-01-30", "close": 19.038, "volume": 7522.0}, {"date": "2019-01-31", "close": 19.15, "volume": 1958.0}, {"date": "2019-02-01", "close": 19.1, "volume": 2887.0}, {"date": "2019-02-04", "close": 19.19, "volume": 1490.0}, {"date": "2019-02-05", "close": 18.9845, "volume": 843.0}, {"date": "2019-02-06", "close": 19.194, "volume": 2932.0}, {"date": "2019-02-07", "close": 19.1, "volume": 2783.0}, {"date": "2019-02-08", "close": 19.15, "volume": 2378.0}, {"date": "2019-02-11", "close": 19.0, "volume": 823.0}, {"date": "2019-02-12", "close": 19.25, "volume": 1403.0}, {"date": "2019-02-13", "close": 19.2, "volume": 376.0}, {"date": "2019-02-14", "close": 19.25, "volume": 1317.0}, {"date": "2019-02-15", "close": 19.27, "volume": 7734.0}, {"date": "2019-02-19", "close": 19.05, "volume": 499.0}, {"date": "2019-02-20", "close": 19.06, "volume": 2244.0}, {"date": "2019-02-21", "close": 19.794, "volume": 3829.0}, {"date": "2019-02-22", "close": 19.5565, "volume": 3924.0}, {"date": "2019-02-25", "close": 19.27, "volume": 2492.0}, {"date": "2019-02-26", "close": 19.3704, "volume": 931.0}, {"date": "2019-02-27", "close": 19.0601, "volume": 785.0}, {"date": "2019-02-28", "close": 19.21, "volume": 176.0}, {"date": "2019-03-01", "close": 19.29, "volume": 1239.0}, {"date": "2019-03-04", "close": 19.3317, "volume": 1260.0}, {"date": "2019-03-05", "close": 19.41, "volume": 2934.0}, {"date": "2019-03-06", "close": 19.5799, "volume": 2627.0}, {"date": "2019-03-07", "close": 19.52, "volume": 1056.0}, {"date": "2019-03-08", "close": 19.7, "volume": 2411.0}, {"date": "2019-03-11", "close": 19.1007, "volume": 2717.0}, {"date": "2019-03-12", "close": 19.25, "volume": 6049.0}, {"date": "2019-03-13", "close": 17.0441, "volume": 23101.0}, {"date": "2019-03-14", "close": 17.65, "volume": 5640.0}, {"date": "2019-03-15", "close": 17.31, "volume": 5760.0}, {"date": "2019-03-18", "close": 17.958, "volume": 5846.0}, {"date": "2019-03-19", "close": 17.65, "volume": 8656.0}, {"date": "2019-03-20", "close": 17.7483, "volume": 310.0}, {"date": "2019-03-21", "close": 18.27, "volume": 3107.0}, {"date": "2019-03-22", "close": 18.0, "volume": 457.0}, {"date": "2019-03-25", "close": 17.8, "volume": 411.0}, {"date": "2019-03-26", "close": 17.86, "volume": 726.0}, {"date": "2019-03-27", "close": 18.1795, "volume": 514.0}, {"date": "2019-03-28", "close": 17.75, "volume": 8213.0}, {"date": "2019-03-29", "close": 17.75, "volume": 3948.0}, {"date": "2019-04-01", "close": 17.96, "volume": 395.0}, {"date": "2019-04-02", "close": 17.8146, "volume": 1713.0}, {"date": "2019-04-03", "close": 18.0, "volume": 4867.0}, {"date": "2019-04-04", "close": 18.098, "volume": 1473.0}, {"date": "2019-04-05", "close": 17.9, "volume": 4001.0}, {"date": "2019-04-08", "close": 17.89, "volume": 851.0}, {"date": "2019-04-09", "close": 17.5, "volume": 838.0}, {"date": "2019-04-10", "close": 17.16, "volume": 2126.0}, {"date": "2019-04-11", "close": 16.53, "volume": 8466.0}, {"date": "2019-04-12", "close": 17.16, "volume": 264.0}, {"date": "2019-04-15", "close": 16.62, "volume": 647.0}, {"date": "2019-04-16", "close": 16.7405, "volume": 7719.0}, {"date": "2019-04-17", "close": 16.59, "volume": 9261.0}, {"date": "2019-04-18", "close": 16.58, "volume": 436.0}, {"date": "2019-04-22", "close": 16.89, "volume": 4623.0}, {"date": "2019-04-23", "close": 17.71, "volume": 290.0}, {"date": "2019-04-24", "close": 18.28, "volume": 6461.0}, {"date": "2019-04-25", "close": 18.28, "volume": null}, {"date": "2019-04-26", "close": 17.1915, "volume": 1831.0}, {"date": "2019-04-29", "close": 17.99, "volume": 5473.0}, {"date": "2019-04-30", "close": 17.99, "volume": null}, {"date": "2019-05-01", "close": 18.155, "volume": 497.0}, {"date": "2019-05-02", "close": 18.155, "volume": null}, {"date": "2019-05-03", "close": 18.25, "volume": 1820.0}, {"date": "2019-05-06", "close": 18.0, "volume": 6121.0}, {"date": "2019-05-07", "close": 17.9, "volume": 5192.0}, {"date": "2019-05-08", "close": 17.8, "volume": 1226.0}, {"date": "2019-05-09", "close": 17.75, "volume": 1581.0}, {"date": "2019-05-10", "close": 17.6007, "volume": 1238.0}, {"date": "2019-05-13", "close": 17.79, "volume": 6782.0}, {"date": "2019-05-14", "close": 17.75, "volume": 411.0}, {"date": "2019-05-15", "close": 17.75, "volume": null}, {"date": "2019-05-16", "close": 17.25, "volume": 7462.0}, {"date": "2019-05-17", "close": 17.26, "volume": 185.0}, {"date": "2019-05-20", "close": 17.26, "volume": null}, {"date": "2019-05-21", "close": 17.07, "volume": 620.0}, {"date": "2019-05-22", "close": 17.32, "volume": 961.0}, {"date": "2019-05-23", "close": 17.32, "volume": null}, {"date": "2019-05-24", "close": 17.32, "volume": null}, {"date": "2019-05-28", "close": 17.9, "volume": 3241.0}, {"date": "2019-05-29", "close": 17.25, "volume": 5435.0}, {"date": "2019-05-30", "close": 17.17, "volume": 564.0}, {"date": "2019-05-31", "close": 17.0, "volume": 1221.0}, {"date": "2019-06-03", "close": 16.85, "volume": 1146.0}, {"date": "2019-06-04", "close": 17.0, "volume": 694.0}, {"date": "2019-06-05", "close": 16.76, "volume": 832.0}, {"date": "2019-06-06", "close": 16.76, "volume": 227.0}, {"date": "2019-06-07", "close": 16.75, "volume": 1029.0}, {"date": "2019-06-10", "close": 16.96, "volume": 396.0}, {"date": "2019-06-11", "close": 16.68, "volume": 717.0}, {"date": "2019-06-12", "close": 16.683, "volume": 2465.0}, {"date": "2019-06-13", "close": 16.683, "volume": null}, {"date": "2019-06-14", "close": 16.683, "volume": null}, {"date": "2019-06-17", "close": 16.683, "volume": null}, {"date": "2019-06-18", "close": 16.94, "volume": 862.0}, {"date": "2019-06-19", "close": 16.88, "volume": 292.0}, {"date": "2019-06-20", "close": 16.65, "volume": 470.0}, {"date": "2019-06-21", "close": 16.65, "volume": null}, {"date": "2019-06-24", "close": 16.8, "volume": 2234.0}, {"date": "2019-06-25", "close": 16.667, "volume": 1361.0}, {"date": "2019-06-26", "close": 16.605, "volume": 869.0}, {"date": "2019-06-27", "close": 16.61, "volume": 338.0}, {"date": "2019-06-28", "close": 16.99, "volume": 2199.0}, {"date": "2019-07-01", "close": 17.0, "volume": 2142.0}, {"date": "2019-07-02", "close": 17.0, "volume": null}, {"date": "2019-07-03", "close": 17.45, "volume": 468.0}, {"date": "2019-07-05", "close": 16.51, "volume": 2818.0}, {"date": "2019-07-08", "close": 16.53, "volume": 535.0}, {"date": "2019-07-09", "close": 16.41, "volume": 1625.0}, {"date": "2019-07-10", "close": 16.39, "volume": 1151.0}, {"date": "2019-07-11", "close": 16.56, "volume": 217.0}, {"date": "2019-07-12", "close": 16.41, "volume": 620.0}, {"date": "2019-07-15", "close": 16.599, "volume": 1781.0}, {"date": "2019-07-16", "close": 16.5728, "volume": 611.0}, {"date": "2019-07-17", "close": 16.5, "volume": 11965.0}, {"date": "2019-07-18", "close": 16.5, "volume": 217.0}, {"date": "2019-07-19", "close": 15.2771, "volume": 24755.0}, {"date": "2019-07-22", "close": 16.12, "volume": 14987.0}, {"date": "2019-07-23", "close": 16.4, "volume": 1773.0}, {"date": "2019-07-24", "close": 16.75, "volume": 2023.0}, {"date": "2019-07-25", "close": 17.22, "volume": 2354.0}, {"date": "2019-07-26", "close": 17.0002, "volume": 5987.0}, {"date": "2019-07-29", "close": 16.02, "volume": 2191.0}, {"date": "2019-07-30", "close": 16.59, "volume": 224.0}, {"date": "2019-07-31", "close": 16.92, "volume": 418.0}, {"date": "2019-08-01", "close": 16.1, "volume": 780.0}, {"date": "2019-08-02", "close": 16.1, "volume": null}, {"date": "2019-08-05", "close": 16.1, "volume": null}, {"date": "2019-08-06", "close": 16.44, "volume": 6965.0}, {"date": "2019-08-07", "close": 16.25, "volume": 5873.0}, {"date": "2019-08-08", "close": 16.55, "volume": 4218.0}, {"date": "2019-08-09", "close": 16.8799, "volume": 631.0}, {"date": "2019-08-12", "close": 16.2, "volume": 4387.0}, {"date": "2019-08-13", "close": 15.88, "volume": 13397.0}, {"date": "2019-08-14", "close": 15.51, "volume": 6903.0}, {"date": "2019-08-15", "close": 15.01, "volume": 5955.0}, {"date": "2019-08-16", "close": 14.71, "volume": 4882.0}, {"date": "2019-08-19", "close": 14.9728, "volume": 5399.0}, {"date": "2019-08-20", "close": 14.9728, "volume": null}, {"date": "2019-08-21", "close": 15.37, "volume": 1612.0}, {"date": "2019-08-22", "close": 16.25, "volume": 3812.0}, {"date": "2019-08-23", "close": 16.25, "volume": 4270.0}, {"date": "2019-08-26", "close": 15.99, "volume": 2812.0}, {"date": "2019-08-27", "close": 15.5, "volume": 2981.0}, {"date": "2019-08-28", "close": 16.0, "volume": 595.0}, {"date": "2019-08-29", "close": 16.0, "volume": null}, {"date": "2019-08-30", "close": 16.09, "volume": 1292.0}, {"date": "2019-09-03", "close": 16.21, "volume": 2234.0}, {"date": "2019-09-04", "close": 15.84, "volume": 1866.0}, {"date": "2019-09-05", "close": 16.42, "volume": 1644.0}, {"date": "2019-09-06", "close": 16.11, "volume": 158.0}, {"date": "2019-09-09", "close": 16.11, "volume": null}, {"date": "2019-09-10", "close": 16.11, "volume": 973.0}, {"date": "2019-09-11", "close": 16.12, "volume": 401.0}, {"date": "2019-09-12", "close": 16.12, "volume": null}, {"date": "2019-09-13", "close": 16.2752, "volume": 2387.0}, {"date": "2019-09-16", "close": 16.23, "volume": 2297.0}, {"date": "2019-09-17", "close": 16.26, "volume": 885.0}, {"date": "2019-09-18", "close": 16.26, "volume": 1847.0}, {"date": "2019-09-19", "close": 16.16, "volume": 1240.0}, {"date": "2019-09-20", "close": 16.55, "volume": 5864.0}, {"date": "2019-09-23", "close": 17.15, "volume": 5133.0}, {"date": "2019-09-24", "close": 17.15, "volume": null}, {"date": "2019-09-25", "close": 16.82, "volume": 4958.0}, {"date": "2019-09-26", "close": 17.2, "volume": 1564.0}, {"date": "2019-09-27", "close": 17.1692, "volume": 5167.0}, {"date": "2019-09-30", "close": 17.4999, "volume": 1160.0}, {"date": "2019-10-01", "close": 17.5, "volume": 1606.0}, {"date": "2019-10-02", "close": 16.81, "volume": 2705.0}, {"date": "2019-10-03", "close": 16.9, "volume": 167.0}, {"date": "2019-10-04", "close": 17.2, "volume": 3956.0}, {"date": "2019-10-07", "close": 17.15, "volume": 418.0}, {"date": "2019-10-08", "close": 16.4935, "volume": 230.0}, {"date": "2019-10-09", "close": 16.9546, "volume": 3396.0}, {"date": "2019-10-10", "close": 17.0339, "volume": 3870.0}, {"date": "2019-10-11", "close": 16.6689, "volume": 2267.0}, {"date": "2019-10-14", "close": 16.56, "volume": 4621.0}, {"date": "2019-10-15", "close": 16.62, "volume": 580.0}, {"date": "2019-10-16", "close": 16.9615, "volume": 1499.0}, {"date": "2019-10-17", "close": 16.97, "volume": 855.0}, {"date": "2019-10-18", "close": 16.91, "volume": 620.0}, {"date": "2019-10-21", "close": 16.65, "volume": 413.0}, {"date": "2019-10-22", "close": 16.41, "volume": 815.0}, {"date": "2019-10-23", "close": 16.13, "volume": 3142.0}, {"date": "2019-10-24", "close": 16.39, "volume": 718.0}, {"date": "2019-10-25", "close": 15.94, "volume": 146.0}, {"date": "2019-10-28", "close": 16.2993, "volume": 431.0}, {"date": "2019-10-29", "close": 15.96, "volume": 264.0}, {"date": "2019-10-30", "close": 15.9666, "volume": 396.0}, {"date": "2019-10-31", "close": 15.5, "volume": 1318.0}, {"date": "2019-11-01", "close": 14.9, "volume": 2632.0}, {"date": "2019-11-04", "close": 14.9, "volume": null}, {"date": "2019-11-05", "close": 14.9, "volume": null}, {"date": "2019-11-06", "close": 14.9, "volume": 971.0}, {"date": "2019-11-07", "close": 15.5, "volume": 4713.0}, {"date": "2019-11-08", "close": 14.8064, "volume": 194.0}, {"date": "2019-11-11", "close": 15.12, "volume": 516.0}, {"date": "2019-11-12", "close": 15.31, "volume": 1988.0}, {"date": "2019-11-13", "close": 15.1, "volume": 1201.0}, {"date": "2019-11-14", "close": 15.1, "volume": null}, {"date": "2019-11-15", "close": 15.1861, "volume": 979.0}, {"date": "2019-11-18", "close": 16.21, "volume": 1154.0}, {"date": "2019-11-19", "close": 15.397, "volume": 2830.0}, {"date": "2019-11-20", "close": 15.15, "volume": 794.0}, {"date": "2019-11-21", "close": 15.52, "volume": 311.0}, {"date": "2019-11-22", "close": 15.9121, "volume": 500.0}, {"date": "2019-11-25", "close": 16.155, "volume": 548.0}, {"date": "2019-11-26", "close": 16.21, "volume": 2075.0}, {"date": "2019-11-27", "close": 15.65, "volume": 3460.0}, {"date": "2019-11-29", "close": 15.65, "volume": null}, {"date": "2019-12-02", "close": 15.8, "volume": 5386.0}, {"date": "2019-12-03", "close": 15.8, "volume": null}, {"date": "2019-12-04", "close": 15.75, "volume": 3644.0}, {"date": "2019-12-05", "close": 15.9178, "volume": 4256.0}, {"date": "2019-12-06", "close": 16.05, "volume": 1099.0}, {"date": "2019-12-09", "close": 15.75, "volume": 225.0}, {"date": "2019-12-10", "close": 15.14, "volume": 1278.0}, {"date": "2019-12-11", "close": 15.815, "volume": 1498.0}, {"date": "2019-12-12", "close": 15.815, "volume": null}, {"date": "2019-12-13", "close": 14.9768, "volume": 1118.0}, {"date": "2019-12-16", "close": 15.3, "volume": 1838.0}, {"date": "2019-12-17", "close": 15.235, "volume": 3833.0}, {"date": "2019-12-18", "close": 15.61, "volume": 1355.0}, {"date": "2019-12-19", "close": 15.88, "volume": 756.0}, {"date": "2019-12-20", "close": 15.9281, "volume": 3165.0}, {"date": "2019-12-23", "close": 15.94, "volume": 623.0}, {"date": "2019-12-24", "close": 15.94, "volume": null}, {"date": "2019-12-26", "close": 15.88, "volume": 3619.0}, {"date": "2019-12-27", "close": 16.09, "volume": 5852.0}, {"date": "2019-12-30", "close": 16.21, "volume": 2006.0}, {"date": "2019-12-31", "close": 16.09, "volume": 605.0}, {"date": "2020-01-02", "close": 15.7, "volume": 547.0}, {"date": "2020-01-03", "close": 15.7, "volume": null}, {"date": "2020-01-06", "close": 15.7098, "volume": 1713.0}, {"date": "2020-01-07", "close": 15.99, "volume": 1503.0}, {"date": "2020-01-08", "close": 15.99, "volume": null}, {"date": "2020-01-09", "close": 15.99, "volume": null}, {"date": "2020-01-10", "close": 16.24, "volume": 1949.0}, {"date": "2020-01-13", "close": 16.24, "volume": null}, {"date": "2020-01-14", "close": 16.36, "volume": 1689.0}, {"date": "2020-01-15", "close": 16.36, "volume": null}, {"date": "2020-01-16", "close": 16.36, "volume": null}, {"date": "2020-01-17", "close": 16.0744, "volume": 1511.0}, {"date": "2020-01-21", "close": 15.68, "volume": 416.0}, {"date": "2020-01-22", "close": 15.01, "volume": 181.0}, {"date": "2020-01-23", "close": 16.0, "volume": 17214.0}, {"date": "2020-01-24", "close": 16.0, "volume": 4015.0}, {"date": "2020-01-27", "close": 15.53, "volume": 1191.0}, {"date": "2020-01-28", "close": 15.53, "volume": null}, {"date": "2020-01-29", "close": 15.53, "volume": null}, {"date": "2020-01-30", "close": 14.9295, "volume": 522.0}, {"date": "2020-01-31", "close": 15.565, "volume": 1692.0}, {"date": "2020-02-03", "close": 15.31, "volume": 897.0}, {"date": "2020-02-04", "close": 16.86, "volume": 3977.0}, {"date": "2020-02-05", "close": 17.48, "volume": 1436.0}, {"date": "2020-02-06", "close": 16.185, "volume": 2440.0}, {"date": "2020-02-07", "close": 16.97, "volume": 1071.0}, {"date": "2020-02-10", "close": 16.2002, "volume": 627.0}, {"date": "2020-02-11", "close": 16.1168, "volume": 627.0}, {"date": "2020-02-12", "close": 16.1168, "volume": null}, {"date": "2020-02-13", "close": 16.1168, "volume": null}, {"date": "2020-02-14", "close": 16.1168, "volume": null}, {"date": "2020-02-18", "close": 16.1168, "volume": null}, {"date": "2020-02-19", "close": 15.56, "volume": 367.0}, {"date": "2020-02-20", "close": 15.26, "volume": 1307.0}, {"date": "2020-02-21", "close": 15.36, "volume": 779.0}, {"date": "2020-02-24", "close": 15.01, "volume": 2147.0}, {"date": "2020-02-25", "close": 15.2372, "volume": 1313.0}, {"date": "2020-02-26", "close": 15.85, "volume": 2556.0}, {"date": "2020-02-27", "close": 15.5, "volume": 5563.0}, {"date": "2020-02-28", "close": 15.16, "volume": 2126.0}, {"date": "2020-03-02", "close": 15.05, "volume": 226.0}, {"date": "2020-03-03", "close": 16.1786, "volume": 437.0}, {"date": "2020-03-04", "close": 16.1792, "volume": 414.0}, {"date": "2020-03-05", "close": 15.25, "volume": 6454.0}, {"date": "2020-03-06", "close": 15.25, "volume": null}, {"date": "2020-03-09", "close": 13.64, "volume": 950.0}, {"date": "2020-03-10", "close": 13.66, "volume": 4972.0}, {"date": "2020-03-11", "close": 13.5675, "volume": 2068.0}, {"date": "2020-03-12", "close": 12.5, "volume": 1355.0}, {"date": "2020-03-13", "close": 10.0101, "volume": 7493.0}, {"date": "2020-03-16", "close": 9.0, "volume": 10888.0}, {"date": "2020-03-17", "close": 8.0, "volume": 7798.0}, {"date": "2020-03-18", "close": 7.0, "volume": 14302.0}, {"date": "2020-03-19", "close": 6.49, "volume": 6342.0}, {"date": "2020-03-20", "close": 7.01, "volume": 6288.0}, {"date": "2020-03-23", "close": 7.1825, "volume": 2972.0}, {"date": "2020-03-24", "close": 7.55, "volume": 3870.0}, {"date": "2020-03-25", "close": 7.94, "volume": 3625.0}, {"date": "2020-03-26", "close": 10.12, "volume": 18856.0}, {"date": "2020-03-27", "close": 10.785, "volume": 8956.0}, {"date": "2020-03-30", "close": 10.78, "volume": 11926.0}, {"date": "2020-03-31", "close": 10.78, "volume": 4468.0}, {"date": "2020-04-01", "close": 10.445, "volume": 1015.0}, {"date": "2020-04-02", "close": 10.445, "volume": null}, {"date": "2020-04-03", "close": 7.74, "volume": 1159.0}, {"date": "2020-04-06", "close": 9.81, "volume": 2353.0}, {"date": "2020-04-07", "close": 9.55, "volume": 3042.0}, {"date": "2020-04-08", "close": 8.82, "volume": 7141.0}, {"date": "2020-04-09", "close": 9.98, "volume": 2251.0}, {"date": "2020-04-13", "close": 10.1, "volume": 1335.0}, {"date": "2020-04-14", "close": 10.31, "volume": 4868.0}, {"date": "2020-04-15", "close": 10.89, "volume": 7113.0}, {"date": "2020-04-16", "close": 10.9, "volume": 10145.0}, {"date": "2020-04-17", "close": 10.5, "volume": 1280.0}, {"date": "2020-04-20", "close": 11.2, "volume": 4253.0}, {"date": "2020-04-21", "close": 10.0, "volume": 19195.0}, {"date": "2020-04-22", "close": 9.99, "volume": 7141.0}, {"date": "2020-04-23", "close": 9.93, "volume": 1132.0}, {"date": "2020-04-24", "close": 10.13, "volume": 4095.0}, {"date": "2020-04-27", "close": 10.745, "volume": 1056.0}, {"date": "2020-04-28", "close": 10.4005, "volume": 1001.0}, {"date": "2020-04-29", "close": 11.1, "volume": 1161.0}, {"date": "2020-04-30", "close": 10.866, "volume": 1154.0}, {"date": "2020-05-01", "close": 10.89, "volume": 3989.0}, {"date": "2020-05-04", "close": 11.0, "volume": 635.0}, {"date": "2020-05-05", "close": 11.0, "volume": null}, {"date": "2020-05-06", "close": 10.53, "volume": 2645.0}, {"date": "2020-05-07", "close": 10.75, "volume": 4044.0}, {"date": "2020-05-08", "close": 11.29, "volume": 2472.0}, {"date": "2020-05-11", "close": 11.33, "volume": 7128.0}, {"date": "2020-05-12", "close": 11.68, "volume": 3293.0}, {"date": "2020-05-13", "close": 11.7854, "volume": 1550.0}, {"date": "2020-05-14", "close": 11.55, "volume": 1874.0}, {"date": "2020-05-15", "close": 11.635, "volume": 895.0}, {"date": "2020-05-18", "close": 11.635, "volume": null}, {"date": "2020-05-19", "close": 12.48, "volume": 2894.0}, {"date": "2020-05-20", "close": 13.98, "volume": 1200.0}, {"date": "2020-05-21", "close": 14.5, "volume": 2090.0}, {"date": "2020-05-22", "close": 14.0, "volume": 2653.0}, {"date": "2020-05-26", "close": 14.74, "volume": 673.0}, {"date": "2020-05-27", "close": 14.3108, "volume": 3933.0}, {"date": "2020-05-28", "close": 13.03, "volume": 485.0}, {"date": "2020-05-29", "close": 15.51, "volume": 8627.0}, {"date": "2020-06-01", "close": 15.98, "volume": 9484.0}, {"date": "2020-06-02", "close": 16.09, "volume": 5100.0}, {"date": "2020-06-03", "close": 16.05, "volume": 6560.0}, {"date": "2020-06-04", "close": 16.29, "volume": 7858.0}, {"date": "2020-06-05", "close": 16.51, "volume": 7123.0}, {"date": "2020-06-08", "close": 16.55, "volume": 4360.0}, {"date": "2020-06-09", "close": 16.69, "volume": 1835.0}, {"date": "2020-06-10", "close": 16.8, "volume": 3255.0}, {"date": "2020-06-11", "close": 16.3, "volume": 1316.0}, {"date": "2020-06-12", "close": 16.78, "volume": 6613.0}, {"date": "2020-06-15", "close": 16.6, "volume": 2781.0}, {"date": "2020-06-16", "close": 16.51, "volume": 1610.0}, {"date": "2020-06-17", "close": 16.4001, "volume": 2876.0}, {"date": "2020-06-18", "close": 16.3526, "volume": 1040.0}, {"date": "2020-06-19", "close": 16.4, "volume": 1973.0}, {"date": "2020-06-22", "close": 16.3246, "volume": 6903.0}, {"date": "2020-06-23", "close": 16.93, "volume": 2265.0}, {"date": "2020-06-24", "close": 16.4, "volume": 1145.0}, {"date": "2020-06-25", "close": 16.45, "volume": 2598.0}, {"date": "2020-06-26", "close": 15.5, "volume": 6563.0}, {"date": "2020-06-29", "close": 14.92, "volume": 3983.0}, {"date": "2020-06-30", "close": 14.8, "volume": 937.0}, {"date": "2020-07-01", "close": 16.747, "volume": 4523.0}, {"date": "2020-07-02", "close": 17.04, "volume": 22659.0}, {"date": "2020-07-06", "close": 17.4, "volume": 7585.0}, {"date": "2020-07-07", "close": 16.35, "volume": 2986.0}, {"date": "2020-07-08", "close": 17.15, "volume": 2541.0}, {"date": "2020-07-09", "close": 16.699, "volume": 567.0}, {"date": "2020-07-10", "close": 17.4, "volume": 1687.0}, {"date": "2020-07-13", "close": 17.0077, "volume": 1738.0}, {"date": "2020-07-14", "close": 17.0077, "volume": null}, {"date": "2020-07-15", "close": 17.2, "volume": 1497.0}, {"date": "2020-07-16", "close": 17.197, "volume": 2328.0}, {"date": "2020-07-17", "close": 17.19, "volume": 2324.0}, {"date": "2020-07-20", "close": 16.8755, "volume": 658.0}, {"date": "2020-07-21", "close": 16.5533, "volume": 925.0}, {"date": "2020-07-22", "close": 16.46, "volume": 553.0}, {"date": "2020-07-23", "close": 15.7079, "volume": 269.0}, {"date": "2020-07-24", "close": 15.7079, "volume": null}, {"date": "2020-07-27", "close": 17.5, "volume": 5872.0}, {"date": "2020-07-28", "close": 17.1, "volume": 3823.0}, {"date": "2020-07-29", "close": 17.1685, "volume": 2114.0}, {"date": "2020-07-30", "close": 17.25, "volume": 1101.0}, {"date": "2020-07-31", "close": 17.25, "volume": null}, {"date": "2020-08-03", "close": 17.5, "volume": 7034.0}, {"date": "2020-08-04", "close": 17.815, "volume": 5472.0}, {"date": "2020-08-05", "close": 17.7, "volume": 3185.0}, {"date": "2020-08-06", "close": 18.03, "volume": 4122.0}, {"date": "2020-08-07", "close": 18.26, "volume": 4166.0}, {"date": "2020-08-10", "close": 18.1, "volume": 654.0}, {"date": "2020-08-11", "close": 17.5, "volume": 4581.0}, {"date": "2020-08-12", "close": 16.99, "volume": 1768.0}, {"date": "2020-08-13", "close": 16.96, "volume": 852.0}, {"date": "2020-08-14", "close": 16.74, "volume": 3900.0}, {"date": "2020-08-17", "close": 16.24, "volume": 1668.0}, {"date": "2020-08-18", "close": 16.08, "volume": 347.0}, {"date": "2020-08-19", "close": 16.16, "volume": 427.0}, {"date": "2020-08-20", "close": 16.355, "volume": 2984.0}, {"date": "2020-08-21", "close": 16.355, "volume": null}, {"date": "2020-08-24", "close": 16.21, "volume": 1402.0}, {"date": "2020-08-25", "close": 15.7, "volume": 7434.0}, {"date": "2020-08-26", "close": 15.89, "volume": 4814.0}, {"date": "2020-08-27", "close": 17.63, "volume": 11179.0}, {"date": "2020-08-28", "close": 17.47, "volume": 11780.0}, {"date": "2020-08-31", "close": 18.82, "volume": 35746.0}, {"date": "2020-09-01", "close": 18.4799, "volume": 15801.0}, {"date": "2020-09-02", "close": 19.1573, "volume": 6740.0}, {"date": "2020-09-03", "close": 16.36, "volume": 23677.0}, {"date": "2020-09-04", "close": 16.66, "volume": 7355.0}, {"date": "2020-09-08", "close": 17.15, "volume": 2697.0}, {"date": "2020-09-09", "close": 17.09, "volume": 559.0}, {"date": "2020-09-10", "close": 16.99, "volume": 1421.0}, {"date": "2020-09-11", "close": 16.9017, "volume": 814.0}, {"date": "2020-09-14", "close": 16.7, "volume": 1245.0}, {"date": "2020-09-15", "close": 16.6, "volume": 368.0}, {"date": "2020-09-16", "close": 17.2, "volume": 900.0}, {"date": "2020-09-17", "close": 17.2, "volume": null}, {"date": "2020-09-18", "close": 17.0, "volume": 2696.0}, {"date": "2020-09-21", "close": 16.76, "volume": 502.0}, {"date": "2020-09-22", "close": 16.69, "volume": 624.0}, {"date": "2020-09-23", "close": 17.0, "volume": 3029.0}, {"date": "2020-09-24", "close": 16.48, "volume": 1838.0}, {"date": "2020-09-25", "close": 16.75, "volume": 2300.0}, {"date": "2020-09-28", "close": 16.8, "volume": 1087.0}, {"date": "2020-09-29", "close": 16.7536, "volume": 742.0}, {"date": "2020-09-30", "close": 16.7536, "volume": null}, {"date": "2020-10-01", "close": 16.76, "volume": 676.0}, {"date": "2020-10-02", "close": 16.76, "volume": null}, {"date": "2020-10-05", "close": 16.8, "volume": 1025.0}, {"date": "2020-10-06", "close": 16.7, "volume": 600.0}, {"date": "2020-10-07", "close": 16.7, "volume": null}, {"date": "2020-10-08", "close": 16.7, "volume": null}, {"date": "2020-10-09", "close": 16.8, "volume": 680.0}, {"date": "2020-10-12", "close": 16.3, "volume": 4058.0}, {"date": "2020-10-13", "close": 16.6, "volume": 639.0}, {"date": "2020-10-14", "close": 15.9485, "volume": 889.0}, {"date": "2020-10-15", "close": 16.38, "volume": 1921.0}, {"date": "2020-10-16", "close": 16.31, "volume": 1311.0}, {"date": "2020-10-19", "close": 16.5683, "volume": 1471.0}, {"date": "2020-10-20", "close": 16.56, "volume": 575.0}, {"date": "2020-10-21", "close": 16.7, "volume": 521.0}, {"date": "2020-10-22", "close": 16.7, "volume": 188.0}, {"date": "2020-10-23", "close": 16.7, "volume": null}, {"date": "2020-10-26", "close": 16.7, "volume": null}, {"date": "2020-10-27", "close": 15.7, "volume": 504.0}, {"date": "2020-10-28", "close": 16.28, "volume": 6782.0}, {"date": "2020-10-29", "close": 16.21, "volume": 365.0}, {"date": "2020-10-30", "close": 16.5, "volume": 1359.0}, {"date": "2020-11-02", "close": 16.22, "volume": 398.0}, {"date": "2020-11-03", "close": 16.69, "volume": 232.0}, {"date": "2020-11-04", "close": 16.479, "volume": 611.0}, {"date": "2020-11-05", "close": 16.479, "volume": null}, {"date": "2020-11-06", "close": 16.4088, "volume": 805.0}, {"date": "2020-11-09", "close": 16.0, "volume": 1293.0}, {"date": "2020-11-10", "close": 16.02, "volume": 323.0}, {"date": "2020-11-11", "close": 16.4081, "volume": 1510.0}, {"date": "2020-11-12", "close": 16.03, "volume": 2282.0}, {"date": "2020-11-13", "close": 16.11, "volume": 4876.0}, {"date": "2020-11-16", "close": 15.8508, "volume": 2015.0}, {"date": "2020-11-17", "close": 16.29, "volume": 597.0}, {"date": "2020-11-18", "close": 16.2, "volume": 434.0}, {"date": "2020-11-19", "close": 16.2, "volume": null}, {"date": "2020-11-20", "close": 15.9, "volume": 576.0}, {"date": "2020-11-23", "close": 16.89, "volume": 17788.0}, {"date": "2020-11-24", "close": 17.139, "volume": 3309.0}, {"date": "2020-11-25", "close": 18.45, "volume": 8393.0}, {"date": "2020-11-27", "close": 18.4, "volume": 2336.0}, {"date": "2020-11-30", "close": 18.445, "volume": 7929.0}, {"date": "2020-12-01", "close": 18.5501, "volume": 5646.0}, {"date": "2020-12-02", "close": 18.7836, "volume": 1682.0}, {"date": "2020-12-03", "close": 19.039, "volume": 782.0}, {"date": "2020-12-04", "close": 19.95, "volume": 6500.0}, {"date": "2020-12-07", "close": 19.95, "volume": 8705.0}, {"date": "2020-12-08", "close": 19.73, "volume": 4758.0}, {"date": "2020-12-09", "close": 19.85, "volume": 3420.0}, {"date": "2020-12-10", "close": 19.5, "volume": 5805.0}, {"date": "2020-12-11", "close": 19.165, "volume": 9243.0}, {"date": "2020-12-14", "close": 19.39, "volume": 33706.0}, {"date": "2020-12-15", "close": 18.4, "volume": 11446.0}, {"date": "2020-12-16", "close": 18.34, "volume": 3585.0}, {"date": "2020-12-17", "close": 17.7499, "volume": 13574.0}, {"date": "2020-12-18", "close": 17.34, "volume": 2299.0}, {"date": "2020-12-21", "close": 17.46, "volume": 3048.0}, {"date": "2020-12-22", "close": 17.615, "volume": 1086.0}, {"date": "2020-12-23", "close": 18.17, "volume": 1456.0}, {"date": "2020-12-24", "close": 17.9, "volume": 4048.0}, {"date": "2020-12-28", "close": 18.83, "volume": 3801.0}, {"date": "2020-12-29", "close": 18.0001, "volume": 3351.0}, {"date": "2020-12-30", "close": 18.08, "volume": 8219.0}, {"date": "2020-12-31", "close": 18.6, "volume": 1490.0}, {"date": "2021-01-04", "close": 18.68, "volume": 7093.0}, {"date": "2021-01-05", "close": 18.95, "volume": 8062.0}, {"date": "2021-01-06", "close": 18.29, "volume": 3438.0}, {"date": "2021-01-07", "close": 18.5, "volume": 3634.0}, {"date": "2021-01-08", "close": 18.75, "volume": 6250.0}, {"date": "2021-01-11", "close": 18.6443, "volume": 4815.0}, {"date": "2021-01-12", "close": 18.8, "volume": 2045.0}, {"date": "2021-01-13", "close": 18.15, "volume": 584.0}, {"date": "2021-01-14", "close": 18.17, "volume": 4476.0}, {"date": "2021-01-15", "close": 18.07, "volume": 450.0}, {"date": "2021-01-19", "close": 18.65, "volume": 2070.0}, {"date": "2021-01-20", "close": 18.69, "volume": 1813.0}, {"date": "2021-01-21", "close": 19.0476, "volume": 2664.0}, {"date": "2021-01-22", "close": 19.21, "volume": 2572.0}, {"date": "2021-01-25", "close": 19.1, "volume": 2701.0}, {"date": "2021-01-26", "close": 19.0, "volume": 702.0}, {"date": "2021-01-27", "close": 18.6627, "volume": 1831.0}, {"date": "2021-01-28", "close": 18.62, "volume": 1340.0}, {"date": "2021-01-29", "close": 18.52, "volume": 1407.0}, {"date": "2021-02-01", "close": 18.7, "volume": 470.0}, {"date": "2021-02-02", "close": 18.76, "volume": 1642.0}, {"date": "2021-02-03", "close": 18.865, "volume": 2205.0}, {"date": "2021-02-04", "close": 18.45, "volume": 4600.0}, {"date": "2021-02-05", "close": 18.48, "volume": 3362.0}, {"date": "2021-02-08", "close": 18.48, "volume": 1076.0}, {"date": "2021-02-09", "close": 18.574, "volume": 1392.0}, {"date": "2021-02-10", "close": 18.5, "volume": 2229.0}, {"date": "2021-02-11", "close": 18.15, "volume": 669.0}, {"date": "2021-02-12", "close": 18.29, "volume": 1145.0}, {"date": "2021-02-16", "close": 18.1808, "volume": 901.0}, {"date": "2021-02-17", "close": 17.975, "volume": 2235.0}, {"date": "2021-02-18", "close": 18.32, "volume": 1860.0}, {"date": "2021-02-19", "close": 18.25, "volume": 924.0}, {"date": "2021-02-22", "close": 17.85, "volume": 1640.0}, {"date": "2021-02-23", "close": 18.0999, "volume": 2430.0}, {"date": "2021-02-24", "close": 17.76, "volume": 3105.0}, {"date": "2021-02-25", "close": 17.75, "volume": 2056.0}, {"date": "2021-02-26", "close": 17.7679, "volume": 722.0}, {"date": "2021-03-01", "close": 18.37, "volume": 3743.0}, {"date": "2021-03-02", "close": 18.37, "volume": 1256.0}, {"date": "2021-03-03", "close": 18.5155, "volume": 3681.0}, {"date": "2021-03-04", "close": 18.34, "volume": 1428.0}, {"date": "2021-03-05", "close": 18.6, "volume": 2083.0}, {"date": "2021-03-08", "close": 17.86, "volume": 2253.0}, {"date": "2021-03-09", "close": 17.9574, "volume": 3161.0}, {"date": "2021-03-10", "close": 17.96, "volume": 2234.0}, {"date": "2021-03-11", "close": 18.1699, "volume": 2876.0}, {"date": "2021-03-12", "close": 18.21, "volume": 1863.0}, {"date": "2021-03-15", "close": 18.22, "volume": 1758.0}, {"date": "2021-03-16", "close": 17.61, "volume": 833.0}, {"date": "2021-03-17", "close": 17.8, "volume": 857.0}, {"date": "2021-03-18", "close": 17.64, "volume": 3654.0}, {"date": "2021-03-19", "close": 17.56, "volume": 2119.0}, {"date": "2021-03-22", "close": 17.88, "volume": 2474.0}, {"date": "2021-03-23", "close": 17.6, "volume": 2177.0}, {"date": "2021-03-24", "close": 17.8683, "volume": 1603.0}, {"date": "2021-03-25", "close": 17.495, "volume": 2182.0}, {"date": "2021-03-26", "close": 17.53, "volume": 469.0}, {"date": "2021-03-29", "close": 14.46, "volume": 51287.0}, {"date": "2021-03-30", "close": 19.0, "volume": 61614.0}, {"date": "2021-03-31", "close": 20.38, "volume": 30458.0}, {"date": "2021-04-01", "close": 19.606, "volume": 3464.0}, {"date": "2021-04-05", "close": 19.5889, "volume": 6611.0}, {"date": "2021-04-06", "close": 20.29, "volume": 4557.0}, {"date": "2021-04-07", "close": 20.7319, "volume": 4253.0}, {"date": "2021-04-08", "close": 20.2866, "volume": 1526.0}, {"date": "2021-04-09", "close": 20.52, "volume": 4261.0}, {"date": "2021-04-12", "close": 20.37, "volume": 3341.0}, {"date": "2021-04-13", "close": 19.36, "volume": 5750.0}, {"date": "2021-04-14", "close": 19.61, "volume": 1118.0}, {"date": "2021-04-15", "close": 19.58, "volume": 555.0}, {"date": "2021-04-16", "close": 19.13, "volume": 622.0}, {"date": "2021-04-19", "close": 19.913, "volume": 1975.0}, {"date": "2021-04-20", "close": 20.5, "volume": 563.0}, {"date": "2021-04-21", "close": 20.34, "volume": 625.0}, {"date": "2021-04-22", "close": 20.04, "volume": 423.0}, {"date": "2021-04-23", "close": 20.1683, "volume": 444.0}, {"date": "2021-04-26", "close": 19.9404, "volume": 4279.0}, {"date": "2021-04-27", "close": 20.0, "volume": 1097.0}, {"date": "2021-04-28", "close": 19.37, "volume": 4474.0}, {"date": "2021-04-29", "close": 19.84, "volume": 694.0}, {"date": "2021-04-30", "close": 19.46, "volume": 2717.0}, {"date": "2021-05-03", "close": 19.425, "volume": 627.0}, {"date": "2021-05-04", "close": 19.5, "volume": 520.0}, {"date": "2021-05-05", "close": 20.0, "volume": 1007.0}, {"date": "2021-05-06", "close": 18.95, "volume": 6528.0}, {"date": "2021-05-07", "close": 20.33, "volume": 551.0}, {"date": "2021-05-10", "close": 20.0, "volume": 3952.0}, {"date": "2021-05-11", "close": 20.33, "volume": 2125.0}, {"date": "2021-05-12", "close": 20.33, "volume": null}, {"date": "2021-05-13", "close": 20.33, "volume": null}, {"date": "2021-05-14", "close": 19.81, "volume": 729.0}, {"date": "2021-05-17", "close": 19.9, "volume": 708.0}, {"date": "2021-05-18", "close": 20.02, "volume": 334.0}, {"date": "2021-05-19", "close": 20.7029, "volume": 3080.0}, {"date": "2021-05-20", "close": 19.6292, "volume": 1821.0}, {"date": "2021-05-21", "close": 19.6292, "volume": null}, {"date": "2021-05-24", "close": 19.9999, "volume": 714.0}, {"date": "2021-05-25", "close": 19.8, "volume": 1326.0}, {"date": "2021-05-26", "close": 19.84, "volume": 474.0}, {"date": "2021-05-27", "close": 20.5, "volume": 6852.0}, {"date": "2021-05-28", "close": 25.15, "volume": 87905.0}, {"date": "2021-06-01", "close": 25.55, "volume": 28634.0}, {"date": "2021-06-02", "close": 25.5, "volume": 7793.0}, {"date": "2021-06-03", "close": 25.72, "volume": 13800.0}, {"date": "2021-06-04", "close": 25.79, "volume": 1884.0}, {"date": "2021-06-07", "close": 25.74, "volume": 11564.0}, {"date": "2021-06-08", "close": 25.67, "volume": 2102.0}, {"date": "2021-06-09", "close": 25.67, "volume": 3371.0}, {"date": "2021-06-10", "close": 25.7808, "volume": 4756.0}, {"date": "2021-06-11", "close": 25.75, "volume": 1787.0}, {"date": "2021-06-14", "close": 25.7127, "volume": 1600.0}, {"date": "2021-06-15", "close": 25.66, "volume": 2875.0}, {"date": "2021-06-16", "close": 25.55, "volume": 4700.0}, {"date": "2021-06-17", "close": 25.57, "volume": 1644.0}, {"date": "2021-06-18", "close": 25.8, "volume": 6448.0}, {"date": "2021-06-21", "close": 25.8, "volume": 2073.0}, {"date": "2021-06-22", "close": 25.82, "volume": 6728.0}, {"date": "2021-06-23", "close": 25.885, "volume": 3993.0}, {"date": "2021-06-24", "close": 25.87, "volume": 8311.0}, {"date": "2021-06-25", "close": 25.99, "volume": 6522.0}, {"date": "2021-06-28", "close": 25.65, "volume": 5843.0}, {"date": "2021-06-29", "close": 27.424, "volume": 13170.0}, {"date": "2021-06-30", "close": 27.71, "volume": 3256.0}, {"date": "2021-07-01", "close": 27.1895, "volume": 3771.0}, {"date": "2021-07-02", "close": 27.9301, "volume": 1434.0}, {"date": "2021-07-06", "close": 29.2, "volume": 12559.0}, {"date": "2021-07-07", "close": 43.71, "volume": 128673.0}, {"date": "2021-07-08", "close": 35.91, "volume": 72509.0}, {"date": "2021-07-09", "close": 32.39, "volume": 21428.0}, {"date": "2021-07-12", "close": 32.25, "volume": 33688.0}, {"date": "2021-07-13", "close": 29.1, "volume": 9747.0}, {"date": "2021-07-14", "close": 28.55, "volume": 4216.0}, {"date": "2021-07-15", "close": 27.98, "volume": 12612.0}, {"date": "2021-07-16", "close": 28.32, "volume": 43219.0}, {"date": "2021-07-19", "close": 26.92, "volume": 18882.0}, {"date": "2021-07-20", "close": 27.28, "volume": 1549.0}, {"date": "2021-07-21", "close": 27.71, "volume": 908.0}, {"date": "2021-07-22", "close": 29.018, "volume": 8985.0}, {"date": "2021-07-23", "close": 28.5173, "volume": 670.0}, {"date": "2021-07-26", "close": 28.39, "volume": 1016.0}, {"date": "2021-07-27", "close": 27.6, "volume": 8976.0}, {"date": "2021-07-28", "close": 28.37, "volume": 15254.0}, {"date": "2021-07-29", "close": 28.01, "volume": 19631.0}, {"date": "2021-07-30", "close": 26.31, "volume": 35462.0}, {"date": "2021-08-02", "close": 27.35, "volume": 5967.0}, {"date": "2021-08-03", "close": 25.55, "volume": 6833.0}, {"date": "2021-08-04", "close": 26.63, "volume": 13539.0}, {"date": "2021-08-05", "close": 26.9311, "volume": 1451.0}, {"date": "2021-08-06", "close": 25.11, "volume": 23573.0}, {"date": "2021-08-09", "close": 27.21, "volume": 14442.0}, {"date": "2021-08-10", "close": 26.96, "volume": 25773.0}, {"date": "2021-08-11", "close": 29.14, "volume": 19605.0}, {"date": "2021-08-12", "close": 32.37, "volume": 30662.0}, {"date": "2021-08-13", "close": 30.45, "volume": 16003.0}, {"date": "2021-08-16", "close": 31.55, "volume": 24511.0}, {"date": "2021-08-17", "close": 31.16, "volume": 15299.0}, {"date": "2021-08-18", "close": 31.2476, "volume": 6645.0}, {"date": "2021-08-19", "close": 32.0, "volume": 10139.0}, {"date": "2021-08-20", "close": 32.2972, "volume": 6060.0}, {"date": "2021-08-23", "close": 33.61, "volume": 12400.0}, {"date": "2021-08-24", "close": 33.4027, "volume": 7709.0}, {"date": "2021-08-25", "close": 34.7465, "volume": 1088.0}, {"date": "2021-08-26", "close": 31.51, "volume": 10585.0}, {"date": "2021-08-27", "close": 32.65, "volume": 1353.0}, {"date": "2021-08-30", "close": 33.8876, "volume": 12947.0}, {"date": "2021-08-31", "close": 33.45, "volume": 12129.0}, {"date": "2021-09-01", "close": 33.0, "volume": 3827.0}, {"date": "2021-09-02", "close": 33.395, "volume": 11725.0}, {"date": "2021-09-03", "close": 33.5, "volume": 2670.0}, {"date": "2021-09-07", "close": 33.5035, "volume": 2866.0}, {"date": "2021-09-08", "close": 33.5035, "volume": 5209.0}, {"date": "2021-09-09", "close": 29.25, "volume": 20742.0}, {"date": "2021-09-10", "close": 29.48, "volume": 10742.0}, {"date": "2021-09-13", "close": 34.24, "volume": 34000.0}, {"date": "2021-09-14", "close": 33.3962, "volume": 34138.0}, {"date": "2021-09-15", "close": 32.2, "volume": 13979.0}, {"date": "2021-09-16", "close": 30.9, "volume": 4388.0}, {"date": "2021-09-17", "close": 32.92, "volume": 27628.0}, {"date": "2021-09-20", "close": 31.6, "volume": 28262.0}, {"date": "2021-09-21", "close": 33.41, "volume": 51112.0}, {"date": "2021-09-22", "close": 34.56, "volume": 33720.0}, {"date": "2021-09-23", "close": 36.58, "volume": 27281.0}, {"date": "2021-09-24", "close": 36.0, "volume": 17431.0}, {"date": "2021-09-27", "close": 36.7, "volume": 15729.0}, {"date": "2021-09-28", "close": 33.2, "volume": 25943.0}, {"date": "2021-09-29", "close": 33.43, "volume": 5111.0}, {"date": "2021-09-30", "close": 32.68, "volume": 14315.0}, {"date": "2021-10-01", "close": 33.5, "volume": 10358.0}, {"date": "2021-10-04", "close": 32.47, "volume": 4853.0}, {"date": "2021-10-05", "close": 32.4101, "volume": 6440.0}, {"date": "2021-10-06", "close": 33.33, "volume": 3120.0}, {"date": "2021-10-07", "close": 33.9, "volume": 33150.0}, {"date": "2021-10-08", "close": 33.4, "volume": 50242.0}, {"date": "2021-10-11", "close": 30.71, "volume": 45900.0}, {"date": "2021-10-12", "close": 33.53, "volume": 40227.0}, {"date": "2021-10-13", "close": 32.5068, "volume": 905.0}, {"date": "2021-10-14", "close": 34.0, "volume": 6178.0}, {"date": "2021-10-15", "close": 35.41, "volume": 32488.0}, {"date": "2021-10-18", "close": 40.79, "volume": 24718.0}, {"date": "2021-10-19", "close": 41.0, "volume": 14855.0}, {"date": "2021-10-20", "close": 40.94, "volume": 1625.0}, {"date": "2021-10-21", "close": 40.33, "volume": 1453.0}, {"date": "2021-10-22", "close": 40.25, "volume": 3991.0}, {"date": "2021-10-25", "close": 40.1, "volume": 6196.0}, {"date": "2021-10-26", "close": 40.86, "volume": 2620.0}, {"date": "2021-10-27", "close": 40.5, "volume": 3311.0}, {"date": "2021-10-28", "close": 40.9, "volume": 3108.0}, {"date": "2021-10-29", "close": 40.68, "volume": 4955.0}, {"date": "2021-11-01", "close": 41.14, "volume": 53255.0}, {"date": "2021-11-02", "close": 38.88, "volume": 30488.0}, {"date": "2021-11-03", "close": 37.7, "volume": 7099.0}, {"date": "2021-11-04", "close": 33.44, "volume": 23674.0}, {"date": "2021-11-05", "close": 35.3125, "volume": 3549.0}, {"date": "2021-11-08", "close": 35.5, "volume": 10488.0}, {"date": "2021-11-09", "close": 35.9, "volume": 7458.0}, {"date": "2021-11-10", "close": 37.0, "volume": 6061.0}, {"date": "2021-11-11", "close": 38.75, "volume": 22687.0}, {"date": "2021-11-12", "close": 37.4, "volume": 28187.0}, {"date": "2021-11-15", "close": 39.36, "volume": 17836.0}, {"date": "2021-11-16", "close": 39.655, "volume": 5779.0}, {"date": "2021-11-17", "close": 39.3, "volume": 3386.0}, {"date": "2021-11-18", "close": 39.33, "volume": 1600.0}, {"date": "2021-11-19", "close": 38.1, "volume": 1849.0}, {"date": "2021-11-22", "close": 38.85, "volume": 8455.0}, {"date": "2021-11-23", "close": 39.64, "volume": 1829.0}, {"date": "2021-11-24", "close": 38.3, "volume": 29846.0}, {"date": "2021-11-26", "close": 38.36, "volume": 1353.0}, {"date": "2021-11-29", "close": 36.93, "volume": 5301.0}, {"date": "2021-11-30", "close": 35.97, "volume": 5433.0}, {"date": "2021-12-01", "close": 35.63, "volume": 5063.0}, {"date": "2021-12-02", "close": 35.09, "volume": 2558.0}, {"date": "2021-12-03", "close": 35.564, "volume": 3207.0}, {"date": "2021-12-06", "close": 35.7, "volume": 25051.0}, {"date": "2021-12-07", "close": 36.86, "volume": 5606.0}, {"date": "2021-12-08", "close": 37.0, "volume": 5123.0}, {"date": "2021-12-09", "close": 37.6, "volume": 3509.0}, {"date": "2021-12-10", "close": 38.42, "volume": 2630.0}, {"date": "2021-12-13", "close": 38.6, "volume": 9791.0}, {"date": "2021-12-14", "close": 38.75, "volume": 5143.0}, {"date": "2021-12-15", "close": 39.5, "volume": 7562.0}, {"date": "2021-12-16", "close": 38.95, "volume": 5881.0}, {"date": "2021-12-17", "close": 35.99, "volume": 19779.0}, {"date": "2021-12-20", "close": 37.03, "volume": 9512.0}, {"date": "2021-12-21", "close": 36.99, "volume": 7807.0}, {"date": "2021-12-22", "close": 38.5, "volume": 10217.0}, {"date": "2021-12-23", "close": 36.75, "volume": 10544.0}, {"date": "2021-12-27", "close": 38.68, "volume": 5124.0}, {"date": "2021-12-28", "close": 38.595, "volume": 3500.0}, {"date": "2021-12-29", "close": 38.41, "volume": 862.0}, {"date": "2021-12-30", "close": 39.74, "volume": 2708.0}, {"date": "2021-12-31", "close": 38.32, "volume": 7998.0}, {"date": "2022-01-03", "close": 39.49, "volume": 7689.0}, {"date": "2022-01-04", "close": 39.065, "volume": 1068.0}, {"date": "2022-01-05", "close": 37.8101, "volume": 15622.0}, {"date": "2022-01-06", "close": 36.76, "volume": 7107.0}, {"date": "2022-01-07", "close": 36.86, "volume": 3804.0}, {"date": "2022-01-10", "close": 37.4, "volume": 5213.0}, {"date": "2022-01-11", "close": 38.0, "volume": 10849.0}, {"date": "2022-01-12", "close": 38.5697, "volume": 4021.0}, {"date": "2022-01-13", "close": 39.18, "volume": 3665.0}, {"date": "2022-01-14", "close": 38.0, "volume": 3950.0}, {"date": "2022-01-18", "close": 38.1, "volume": 3257.0}, {"date": "2022-01-19", "close": 37.92, "volume": 8838.0}, {"date": "2022-01-20", "close": 39.32, "volume": 5362.0}, {"date": "2022-01-21", "close": 37.925, "volume": 6189.0}, {"date": "2022-01-24", "close": 34.6098, "volume": 16357.0}, {"date": "2022-01-25", "close": 35.15, "volume": 2189.0}, {"date": "2022-01-26", "close": 34.04, "volume": 5868.0}, {"date": "2022-01-27", "close": 34.72, "volume": 939.0}, {"date": "2022-01-28", "close": 34.4289, "volume": 591.0}, {"date": "2022-01-31", "close": 33.7, "volume": 16380.0}, {"date": "2022-02-01", "close": 33.13, "volume": 932.0}, {"date": "2022-02-02", "close": 34.0, "volume": 3466.0}, {"date": "2022-02-03", "close": 33.3, "volume": 3661.0}, {"date": "2022-02-04", "close": 34.5, "volume": 3486.0}, {"date": "2022-02-07", "close": 35.7099, "volume": 4304.0}, {"date": "2022-02-08", "close": 36.54, "volume": 830.0}, {"date": "2022-02-09", "close": 37.0, "volume": 1177.0}, {"date": "2022-02-10", "close": 37.35, "volume": 3810.0}, {"date": "2022-02-11", "close": 37.35, "volume": null}, {"date": "2022-02-14", "close": 36.61, "volume": 4855.0}, {"date": "2022-02-15", "close": 36.7, "volume": 10771.0}, {"date": "2022-02-16", "close": 37.035, "volume": 1560.0}, {"date": "2022-02-17", "close": 36.61, "volume": 2051.0}, {"date": "2022-02-18", "close": 36.6, "volume": 3490.0}, {"date": "2022-02-22", "close": 36.3, "volume": 13759.0}, {"date": "2022-02-23", "close": 36.0, "volume": 4898.0}, {"date": "2022-02-24", "close": 35.96, "volume": 4199.0}, {"date": "2022-02-25", "close": 35.82, "volume": 1696.0}, {"date": "2022-02-28", "close": 35.3, "volume": 7080.0}, {"date": "2022-03-01", "close": 35.14, "volume": 1911.0}, {"date": "2022-03-02", "close": 35.98, "volume": 1887.0}, {"date": "2022-03-03", "close": 34.47, "volume": 6161.0}, {"date": "2022-03-04", "close": 34.47, "volume": null}, {"date": "2022-03-07", "close": 35.02, "volume": 1143.0}, {"date": "2022-03-08", "close": 35.1191, "volume": 1339.0}, {"date": "2022-03-09", "close": 34.7, "volume": 725.0}, {"date": "2022-03-10", "close": 33.15, "volume": 8597.0}, {"date": "2022-03-11", "close": 32.0, "volume": 21904.0}, {"date": "2022-03-14", "close": 32.67, "volume": 6967.0}, {"date": "2022-03-15", "close": 32.5, "volume": 4389.0}, {"date": "2022-03-16", "close": 34.44, "volume": 13027.0}, {"date": "2022-03-17", "close": 36.41, "volume": 26854.0}, {"date": "2022-03-18", "close": 35.98, "volume": 4056.0}, {"date": "2022-03-21", "close": 34.4, "volume": 6264.0}, {"date": "2022-03-22", "close": 34.0, "volume": 11910.0}, {"date": "2022-03-23", "close": 35.55, "volume": 7845.0}, {"date": "2022-03-24", "close": 36.98, "volume": 23121.0}, {"date": "2022-03-25", "close": 36.5683, "volume": 3563.0}, {"date": "2022-03-28", "close": 37.0, "volume": 2898.0}, {"date": "2022-03-29", "close": 37.52, "volume": 3448.0}, {"date": "2022-03-30", "close": 36.9, "volume": 2279.0}, {"date": "2022-03-31", "close": 36.338, "volume": 610.0}, {"date": "2022-04-01", "close": 36.815, "volume": 3986.0}, {"date": "2022-04-04", "close": 35.5, "volume": 1515.0}, {"date": "2022-04-05", "close": 35.5551, "volume": 1056.0}, {"date": "2022-04-06", "close": 33.45, "volume": 5718.0}, {"date": "2022-04-07", "close": 34.4215, "volume": 6446.0}, {"date": "2022-04-08", "close": 34.05, "volume": 2525.0}, {"date": "2022-04-11", "close": 34.055, "volume": 3805.0}, {"date": "2022-04-12", "close": 33.1036, "volume": 906.0}, {"date": "2022-04-13", "close": 34.09, "volume": 3724.0}, {"date": "2022-04-14", "close": 33.0, "volume": 6642.0}, {"date": "2022-04-18", "close": 32.5603, "volume": 4371.0}, {"date": "2022-04-19", "close": 33.305, "volume": 2314.0}, {"date": "2022-04-20", "close": 33.69, "volume": 638.0}, {"date": "2022-04-21", "close": 33.75, "volume": 2774.0}, {"date": "2022-04-22", "close": 32.6, "volume": 2786.0}, {"date": "2022-04-25", "close": 32.3, "volume": 2012.0}, {"date": "2022-04-26", "close": 31.5, "volume": 3693.0}, {"date": "2022-04-27", "close": 31.48, "volume": 3414.0}, {"date": "2022-04-28", "close": 33.42, "volume": 16490.0}, {"date": "2022-04-29", "close": 33.1194, "volume": 9752.0}, {"date": "2022-05-02", "close": 32.4, "volume": 12673.0}, {"date": "2022-05-03", "close": 31.365, "volume": 8063.0}, {"date": "2022-05-04", "close": 31.7, "volume": 1413.0}, {"date": "2022-05-05", "close": 32.6, "volume": 819.0}, {"date": "2022-05-06", "close": 31.32, "volume": 1120.0}, {"date": "2022-05-09", "close": 30.94, "volume": 1814.0}, {"date": "2022-05-10", "close": 31.1, "volume": 1990.0}, {"date": "2022-05-11", "close": 31.1, "volume": null}, {"date": "2022-05-12", "close": 29.2981, "volume": 4972.0}, {"date": "2022-05-13", "close": 27.2, "volume": 39010.0}, {"date": "2022-05-16", "close": 29.05, "volume": 19819.0}, {"date": "2022-05-17", "close": 28.0, "volume": 3100.0}, {"date": "2022-05-18", "close": 28.0, "volume": null}, {"date": "2022-05-19", "close": 24.0, "volume": 8420.0}, {"date": "2022-05-20", "close": 23.83, "volume": 5922.0}, {"date": "2022-05-23", "close": 22.79, "volume": 5885.0}, {"date": "2022-05-24", "close": 23.7, "volume": 5362.0}, {"date": "2022-05-25", "close": 24.39, "volume": 4246.0}, {"date": "2022-05-26", "close": 25.045, "volume": 18600.0}, {"date": "2022-05-27", "close": 27.49, "volume": 1297.0}, {"date": "2022-05-31", "close": 24.84, "volume": 13177.0}, {"date": "2022-06-01", "close": 24.8, "volume": 7868.0}, {"date": "2022-06-02", "close": 24.9, "volume": 7762.0}, {"date": "2022-06-03", "close": 24.01, "volume": 4641.0}, {"date": "2022-06-06", "close": 24.56, "volume": 2178.0}, {"date": "2022-06-07", "close": 25.48, "volume": 1647.0}, {"date": "2022-06-08", "close": 25.012, "volume": 2755.0}, {"date": "2022-06-09", "close": 25.012, "volume": null}, {"date": "2022-06-10", "close": 23.36, "volume": 575.0}, {"date": "2022-06-13", "close": 22.1, "volume": 3157.0}, {"date": "2022-06-14", "close": 20.41, "volume": 19549.0}, {"date": "2022-06-15", "close": 20.35, "volume": 1518.0}, {"date": "2022-06-16", "close": 21.33, "volume": 1020.0}, {"date": "2022-06-17", "close": 21.85, "volume": 3240.0}, {"date": "2022-06-21", "close": 16.55, "volume": 21661.0}, {"date": "2022-06-22", "close": 16.5, "volume": 12017.0}, {"date": "2022-06-23", "close": 16.6, "volume": 1529.0}, {"date": "2022-06-24", "close": 16.9955, "volume": 2895.0}, {"date": "2022-06-27", "close": 16.9124, "volume": 4343.0}, {"date": "2022-06-28", "close": 16.2, "volume": 3664.0}, {"date": "2022-06-29", "close": 15.6, "volume": 4847.0}, {"date": "2022-06-30", "close": 16.5, "volume": 3143.0}, {"date": "2022-07-01", "close": 16.6266, "volume": 3727.0}, {"date": "2022-07-05", "close": 17.0, "volume": 3788.0}, {"date": "2022-07-06", "close": 16.84, "volume": 2131.0}, {"date": "2022-07-07", "close": 17.35, "volume": 3489.0}, {"date": "2022-07-08", "close": 17.5, "volume": 796.0}, {"date": "2022-07-11", "close": 17.8101, "volume": 899.0}, {"date": "2022-07-12", "close": 18.33, "volume": 1633.0}, {"date": "2022-07-13", "close": 18.33, "volume": 600.0}, {"date": "2022-07-14", "close": 18.33, "volume": null}, {"date": "2022-07-15", "close": 18.49, "volume": 3741.0}, {"date": "2022-07-18", "close": 18.06, "volume": 2758.0}, {"date": "2022-07-19", "close": 18.1, "volume": 771.0}, {"date": "2022-07-20", "close": 18.1, "volume": null}, {"date": "2022-07-21", "close": 16.515, "volume": 8739.0}, {"date": "2022-07-22", "close": 15.75, "volume": 8663.0}, {"date": "2022-07-25", "close": 15.8, "volume": 1609.0}, {"date": "2022-07-26", "close": 16.5, "volume": 6199.0}, {"date": "2022-07-27", "close": 16.59, "volume": 5302.0}, {"date": "2022-07-28", "close": 17.15, "volume": 3815.0}, {"date": "2022-07-29", "close": 17.63, "volume": 7654.0}, {"date": "2022-08-01", "close": 17.41, "volume": 5796.0}, {"date": "2022-08-02", "close": 18.3, "volume": 3627.0}, {"date": "2022-08-03", "close": 18.95, "volume": 8556.0}, {"date": "2022-08-04", "close": 19.08, "volume": 9859.0}, {"date": "2022-08-05", "close": 19.2, "volume": 5404.0}, {"date": "2022-08-08", "close": 20.62, "volume": 6984.0}, {"date": "2022-08-09", "close": 20.81, "volume": 8359.0}, {"date": "2022-08-10", "close": 20.53, "volume": 4852.0}, {"date": "2022-08-11", "close": 20.6, "volume": 10763.0}, {"date": "2022-08-12", "close": 20.0, "volume": 18603.0}, {"date": "2022-08-15", "close": 20.21, "volume": 5224.0}, {"date": "2022-08-16", "close": 19.83, "volume": 1446.0}, {"date": "2022-08-17", "close": 20.0, "volume": 4874.0}, {"date": "2022-08-18", "close": 23.5, "volume": 41107.0}, {"date": "2022-08-19", "close": 26.5, "volume": 28630.0}, {"date": "2022-08-22", "close": 26.4, "volume": 13522.0}, {"date": "2022-08-23", "close": 24.49, "volume": 7882.0}, {"date": "2022-08-24", "close": 25.21, "volume": 13143.0}, {"date": "2022-08-25", "close": 25.5, "volume": 11280.0}, {"date": "2022-08-26", "close": 25.4, "volume": 1890.0}, {"date": "2022-08-29", "close": 25.0, "volume": 2618.0}, {"date": "2022-08-30", "close": 24.575, "volume": 2178.0}, {"date": "2022-08-31", "close": 23.37, "volume": 659.0}, {"date": "2022-09-01", "close": 25.5756, "volume": 6817.0}, {"date": "2022-09-02", "close": 23.2, "volume": 7346.0}, {"date": "2022-09-06", "close": 22.26, "volume": 28545.0}, {"date": "2022-09-07", "close": 22.55, "volume": 17746.0}, {"date": "2022-09-08", "close": 20.33, "volume": 12890.0}, {"date": "2022-09-09", "close": 20.16, "volume": 5027.0}, {"date": "2022-09-12", "close": 20.11, "volume": 4290.0}, {"date": "2022-09-13", "close": 18.45, "volume": 5783.0}, {"date": "2022-09-14", "close": 18.11, "volume": 2322.0}, {"date": "2022-09-15", "close": 18.12, "volume": 2639.0}, {"date": "2022-09-16", "close": 18.23, "volume": 15174.0}, {"date": "2022-09-19", "close": 17.4, "volume": 12643.0}, {"date": "2022-09-20", "close": 19.85, "volume": 55002.0}, {"date": "2022-09-21", "close": 20.44, "volume": 45268.0}, {"date": "2022-09-22", "close": 19.51, "volume": 30307.0}, {"date": "2022-09-23", "close": 19.23, "volume": 14765.0}, {"date": "2022-09-26", "close": 22.8, "volume": 39622.0}, {"date": "2022-09-27", "close": 22.51, "volume": 39169.0}, {"date": "2022-09-28", "close": 22.97, "volume": 41713.0}, {"date": "2022-09-29", "close": 21.4, "volume": 36971.0}, {"date": "2022-09-30", "close": 20.8, "volume": 23075.0}, {"date": "2022-10-03", "close": 22.39, "volume": 7863.0}, {"date": "2022-10-04", "close": 22.8, "volume": 10865.0}, {"date": "2022-10-05", "close": 22.95, "volume": 7707.0}, {"date": "2022-10-06", "close": 23.16, "volume": 1415.0}, {"date": "2022-10-07", "close": 22.99, "volume": 3127.0}, {"date": "2022-10-10", "close": 22.6, "volume": 1100.0}, {"date": "2022-10-11", "close": 22.12, "volume": 4593.0}, {"date": "2022-10-12", "close": 24.2, "volume": 4220.0}, {"date": "2022-10-13", "close": 23.1265, "volume": 3534.0}, {"date": "2022-10-14", "close": 23.01, "volume": 1682.0}, {"date": "2022-10-17", "close": 22.4201, "volume": 385.0}, {"date": "2022-10-18", "close": 22.4201, "volume": null}, {"date": "2022-10-19", "close": 22.61, "volume": 549.0}, {"date": "2022-10-20", "close": 22.61, "volume": null}, {"date": "2022-10-21", "close": 22.4, "volume": 1275.0}, {"date": "2022-10-24", "close": 22.34, "volume": 634.0}, {"date": "2022-10-25", "close": 22.34, "volume": null}, {"date": "2022-10-26", "close": 21.38, "volume": 925.0}, {"date": "2022-10-27", "close": 21.55, "volume": 1760.0}, {"date": "2022-10-28", "close": 21.55, "volume": null}, {"date": "2022-10-31", "close": 21.55, "volume": 1024.0}, {"date": "2022-11-01", "close": 21.07, "volume": 518.0}, {"date": "2022-11-02", "close": 20.73, "volume": 1447.0}, {"date": "2022-11-03", "close": 21.95, "volume": 4755.0}, {"date": "2022-11-04", "close": 22.29, "volume": 4438.0}, {"date": "2022-11-07", "close": 21.88, "volume": 1572.0}, {"date": "2022-11-08", "close": 21.648, "volume": 350.0}, {"date": "2022-11-09", "close": 21.23, "volume": 5282.0}, {"date": "2022-11-10", "close": 21.23, "volume": null}, {"date": "2022-11-11", "close": 21.23, "volume": null}, {"date": "2022-11-14", "close": 22.0, "volume": 3644.0}, {"date": "2022-11-15", "close": 22.81, "volume": 4846.0}, {"date": "2022-11-16", "close": 22.5, "volume": 172.0}, {"date": "2022-11-17", "close": 21.85, "volume": 2730.0}, {"date": "2022-11-18", "close": 22.4, "volume": 6574.0}, {"date": "2022-11-21", "close": 22.1165, "volume": 934.0}, {"date": "2022-11-22", "close": 22.15, "volume": 3563.0}, {"date": "2022-11-23", "close": 22.5, "volume": 7336.0}, {"date": "2022-11-25", "close": 22.75, "volume": 5198.0}, {"date": "2022-11-28", "close": 22.965, "volume": 2131.0}, {"date": "2022-11-29", "close": 22.85, "volume": 6217.0}, {"date": "2022-11-30", "close": 22.34, "volume": 2465.0}, {"date": "2022-12-01", "close": 22.5, "volume": 4585.0}, {"date": "2022-12-02", "close": 21.95, "volume": 9694.0}, {"date": "2022-12-05", "close": 22.3, "volume": 1050.0}, {"date": "2022-12-06", "close": 21.91, "volume": 431.0}, {"date": "2022-12-07", "close": 21.5802, "volume": 2332.0}, {"date": "2022-12-08", "close": 22.0, "volume": 9721.0}, {"date": "2022-12-09", "close": 22.55, "volume": 1598.0}, {"date": "2022-12-12", "close": 21.9, "volume": 2390.0}, {"date": "2022-12-13", "close": 21.79, "volume": 1662.0}, {"date": "2022-12-14", "close": 21.7975, "volume": 581.0}, {"date": "2022-12-15", "close": 21.7975, "volume": null}, {"date": "2022-12-16", "close": 19.97, "volume": 10243.0}, {"date": "2022-12-19", "close": 20.87, "volume": 6929.0}, {"date": "2022-12-20", "close": 20.3, "volume": 1635.0}, {"date": "2022-12-21", "close": 19.61, "volume": 27168.0}, {"date": "2022-12-22", "close": 19.29, "volume": 6769.0}, {"date": "2022-12-23", "close": 18.8, "volume": 1925.0}, {"date": "2022-12-27", "close": 18.73, "volume": 4104.0}, {"date": "2022-12-28", "close": 18.2, "volume": 623.0}, {"date": "2022-12-29", "close": 18.12, "volume": 4651.0}, {"date": "2022-12-30", "close": 17.9, "volume": 4286.0}, {"date": "2023-01-03", "close": 17.242, "volume": 2501.0}, {"date": "2023-01-04", "close": 17.242, "volume": null}, {"date": "2023-01-05", "close": 17.05, "volume": 5195.0}, {"date": "2023-01-06", "close": 16.7, "volume": 6702.0}, {"date": "2023-01-09", "close": 17.65, "volume": 994.0}, {"date": "2023-01-10", "close": 16.9675, "volume": 2445.0}, {"date": "2023-01-11", "close": 15.91, "volume": 3460.0}, {"date": "2023-01-12", "close": 16.15, "volume": 2382.0}, {"date": "2023-01-13", "close": 16.535, "volume": 1606.0}, {"date": "2023-01-17", "close": 16.1, "volume": 1502.0}, {"date": "2023-01-18", "close": 16.16, "volume": 9209.0}, {"date": "2023-01-19", "close": 16.435, "volume": 1687.0}, {"date": "2023-01-20", "close": 16.5304, "volume": 540.0}, {"date": "2023-01-23", "close": 16.24, "volume": 871.0}, {"date": "2023-01-24", "close": 15.9, "volume": 3841.0}, {"date": "2023-01-25", "close": 15.8, "volume": 6847.0}, {"date": "2023-01-26", "close": 16.282, "volume": 2841.0}, {"date": "2023-01-27", "close": 16.05, "volume": 1184.0}, {"date": "2023-01-30", "close": 17.55, "volume": 6601.0}, {"date": "2023-01-31", "close": 18.0, "volume": 3431.0}, {"date": "2023-02-01", "close": 18.6, "volume": 1656.0}, {"date": "2023-02-02", "close": 18.0, "volume": 6606.0}, {"date": "2023-02-03", "close": 16.85, "volume": 10424.0}, {"date": "2023-02-06", "close": 16.95, "volume": 7071.0}, {"date": "2023-02-07", "close": 16.86, "volume": 5159.0}, {"date": "2023-02-08", "close": 16.91, "volume": 2071.0}, {"date": "2023-02-09", "close": 17.1, "volume": 3693.0}, {"date": "2023-02-10", "close": 16.9261, "volume": 531.0}, {"date": "2023-02-13", "close": 17.4, "volume": 2538.0}, {"date": "2023-02-14", "close": 16.9501, "volume": 2321.0}, {"date": "2023-02-15", "close": 17.05, "volume": 2361.0}, {"date": "2023-02-16", "close": 16.7, "volume": 1357.0}, {"date": "2023-02-17", "close": 17.0, "volume": 1826.0}, {"date": "2023-02-21", "close": 17.0, "volume": 706.0}, {"date": "2023-02-22", "close": 16.94, "volume": 1356.0}, {"date": "2023-02-23", "close": 16.6921, "volume": 2605.0}, {"date": "2023-02-24", "close": 17.195, "volume": 1299.0}, {"date": "2023-02-27", "close": 16.61, "volume": 2202.0}, {"date": "2023-02-28", "close": 17.2, "volume": 462.0}, {"date": "2023-03-01", "close": 16.8, "volume": 961.0}, {"date": "2023-03-02", "close": 17.15, "volume": 353.0}, {"date": "2023-03-03", "close": 17.5, "volume": 294.0}, {"date": "2023-03-06", "close": 17.17, "volume": 384.0}, {"date": "2023-03-07", "close": 16.9318, "volume": 406.0}, {"date": "2023-03-08", "close": 16.9318, "volume": null}, {"date": "2023-03-09", "close": 18.1241, "volume": 3179.0}, {"date": "2023-03-10", "close": 18.42, "volume": 17204.0}, {"date": "2023-03-13", "close": 18.0243, "volume": 2124.0}, {"date": "2023-03-14", "close": 18.03, "volume": 2184.0}, {"date": "2023-03-15", "close": 18.26, "volume": 405.0}, {"date": "2023-03-16", "close": 17.6, "volume": 775.0}, {"date": "2023-03-17", "close": 17.6, "volume": null}, {"date": "2023-03-20", "close": 17.2567, "volume": 1988.0}, {"date": "2023-03-21", "close": 16.35, "volume": 1275.0}, {"date": "2023-03-22", "close": 16.4872, "volume": 574.0}, {"date": "2023-03-23", "close": 16.507, "volume": 996.0}, {"date": "2023-03-24", "close": 16.75, "volume": 1765.0}, {"date": "2023-03-27", "close": 17.1, "volume": 2267.0}, {"date": "2023-03-28", "close": 17.12, "volume": 1820.0}, {"date": "2023-03-29", "close": 17.7, "volume": 975.0}, {"date": "2023-03-30", "close": 17.0, "volume": 1549.0}, {"date": "2023-03-31", "close": 17.25, "volume": 3266.0}, {"date": "2023-04-03", "close": 17.25, "volume": null}, {"date": "2023-04-04", "close": 17.25, "volume": null}, {"date": "2023-04-05", "close": 16.83, "volume": 1863.0}, {"date": "2023-04-06", "close": 16.51, "volume": 457.0}, {"date": "2023-04-10", "close": 16.4, "volume": 4855.0}, {"date": "2023-04-11", "close": 15.9, "volume": 3184.0}, {"date": "2023-04-12", "close": 15.75, "volume": 960.0}, {"date": "2023-04-13", "close": 15.5, "volume": 4838.0}, {"date": "2023-04-14", "close": 15.5, "volume": null}, {"date": "2023-04-17", "close": 14.9, "volume": 1864.0}, {"date": "2023-04-18", "close": 14.81, "volume": 2265.0}, {"date": "2023-04-19", "close": 14.81, "volume": 1933.0}, {"date": "2023-04-20", "close": 14.0001, "volume": 1328.0}, {"date": "2023-04-21", "close": 14.0, "volume": 454.0}, {"date": "2023-04-24", "close": 13.95, "volume": 904.0}, {"date": "2023-04-25", "close": 13.9, "volume": 1032.0}, {"date": "2023-04-26", "close": 13.9, "volume": null}, {"date": "2023-04-27", "close": 12.88, "volume": 3344.0}, {"date": "2023-04-28", "close": 12.405, "volume": 3021.0}, {"date": "2023-05-01", "close": 12.02, "volume": 3197.0}, {"date": "2023-05-02", "close": 12.7, "volume": 1542.0}, {"date": "2023-05-03", "close": 12.3, "volume": 1301.0}, {"date": "2023-05-04", "close": 13.0, "volume": 1454.0}, {"date": "2023-05-05", "close": 13.0, "volume": null}, {"date": "2023-05-08", "close": 13.47, "volume": 888.0}, {"date": "2023-05-09", "close": 13.32, "volume": 513.0}, {"date": "2023-05-10", "close": 13.47, "volume": 1497.0}, {"date": "2023-05-11", "close": 13.47, "volume": null}, {"date": "2023-05-12", "close": 12.5, "volume": 3953.0}, {"date": "2023-05-15", "close": 12.7, "volume": 3470.0}, {"date": "2023-05-16", "close": 12.8, "volume": 232.0}, {"date": "2023-05-17", "close": 12.5092, "volume": 1952.0}, {"date": "2023-05-18", "close": 12.6, "volume": 308.0}, {"date": "2023-05-19", "close": 13.04, "volume": 585.0}, {"date": "2023-05-22", "close": 12.85, "volume": 789.0}, {"date": "2023-05-23", "close": 12.51, "volume": 1612.0}, {"date": "2023-05-24", "close": 12.36, "volume": 585.0}, {"date": "2023-05-25", "close": 12.14, "volume": 1896.0}, {"date": "2023-05-26", "close": 12.725, "volume": 180.0}, {"date": "2023-05-30", "close": 12.5, "volume": 1452.0}, {"date": "2023-05-31", "close": 12.5424, "volume": 866.0}, {"date": "2023-06-01", "close": 12.5424, "volume": null}, {"date": "2023-06-02", "close": 12.7, "volume": 1143.0}, {"date": "2023-06-05", "close": 12.795, "volume": 1094.0}, {"date": "2023-06-06", "close": 13.5549, "volume": 572.0}, {"date": "2023-06-07", "close": 12.58, "volume": 271.0}, {"date": "2023-06-08", "close": 12.5, "volume": 217.0}, {"date": "2023-06-09", "close": 12.5, "volume": null}, {"date": "2023-06-12", "close": 12.25, "volume": 939.0}, {"date": "2023-06-13", "close": 13.4301, "volume": 860.0}, {"date": "2023-06-14", "close": 13.4301, "volume": null}, {"date": "2023-06-15", "close": 13.4301, "volume": null}, {"date": "2023-06-16", "close": 12.65, "volume": 1080.0}, {"date": "2023-06-20", "close": 12.55, "volume": 1326.0}, {"date": "2023-06-21", "close": 12.79, "volume": 579.0}, {"date": "2023-06-22", "close": 12.79, "volume": null}, {"date": "2023-06-23", "close": 12.79, "volume": null}, {"date": "2023-06-26", "close": 12.79, "volume": null}, {"date": "2023-06-27", "close": 13.45, "volume": 846.0}, {"date": "2023-06-28", "close": 12.801, "volume": 1375.0}, {"date": "2023-06-29", "close": 12.5951, "volume": 980.0}, {"date": "2023-06-30", "close": 12.01, "volume": 1026.0}, {"date": "2023-07-03", "close": 12.1, "volume": 765.0}, {"date": "2023-07-05", "close": 12.1, "volume": null}, {"date": "2023-07-06", "close": 12.1, "volume": null}, {"date": "2023-07-07", "close": 11.61, "volume": 672.0}, {"date": "2023-07-10", "close": 12.2123, "volume": 1394.0}, {"date": "2023-07-11", "close": 12.2123, "volume": null}, {"date": "2023-07-12", "close": 11.81, "volume": 902.0}, {"date": "2023-07-13", "close": 11.81, "volume": 690.0}, {"date": "2023-07-14", "close": 11.81, "volume": null}, {"date": "2023-07-17", "close": 11.75, "volume": 2147.0}, {"date": "2023-07-18", "close": 11.75, "volume": null}, {"date": "2023-07-19", "close": 11.76, "volume": 380.0}, {"date": "2023-07-20", "close": 11.8, "volume": 798.0}, {"date": "2023-07-21", "close": 11.8, "volume": null}, {"date": "2023-07-24", "close": 11.91, "volume": 1659.0}, {"date": "2023-07-25", "close": 11.67, "volume": 934.0}, {"date": "2023-07-26", "close": 11.71, "volume": 624.0}, {"date": "2023-07-27", "close": 11.71, "volume": 247.0}, {"date": "2023-07-28", "close": 11.9019, "volume": 755.0}, {"date": "2023-07-31", "close": 11.9019, "volume": null}, {"date": "2023-08-01", "close": 11.725, "volume": 289.0}, {"date": "2023-08-02", "close": 11.84, "volume": 398.0}, {"date": "2023-08-03", "close": 11.89, "volume": 704.0}, {"date": "2023-08-04", "close": 13.97, "volume": 17140.0}, {"date": "2023-08-07", "close": 13.5, "volume": 4219.0}, {"date": "2023-08-08", "close": 13.56, "volume": 1935.0}, {"date": "2023-08-09", "close": 13.25, "volume": 2965.0}, {"date": "2023-08-10", "close": 13.9, "volume": 3567.0}, {"date": "2023-08-11", "close": 14.08, "volume": 458.0}, {"date": "2023-08-14", "close": 14.23, "volume": 981.0}, {"date": "2023-08-15", "close": 13.33, "volume": 5560.0}, {"date": "2023-08-16", "close": 13.36, "volume": 2832.0}, {"date": "2023-08-17", "close": 13.5, "volume": 2252.0}, {"date": "2023-08-18", "close": 12.82, "volume": 5822.0}, {"date": "2023-08-21", "close": 12.04, "volume": 553.0}, {"date": "2023-08-22", "close": 12.29, "volume": 5497.0}, {"date": "2023-08-23", "close": 12.28, "volume": 4731.0}, {"date": "2023-08-24", "close": 11.76, "volume": 646.0}, {"date": "2023-08-25", "close": 12.01, "volume": 2230.0}, {"date": "2023-08-28", "close": 12.16, "volume": 4456.0}, {"date": "2023-08-29", "close": 12.59, "volume": 3578.0}, {"date": "2023-08-30", "close": 13.11, "volume": 5369.0}, {"date": "2023-08-31", "close": 13.16, "volume": 3238.0}, {"date": "2023-09-01", "close": 12.81, "volume": 1788.0}, {"date": "2023-09-05", "close": 12.65, "volume": 1545.0}, {"date": "2023-09-06", "close": 12.6, "volume": 2166.0}, {"date": "2023-09-07", "close": 12.52, "volume": 597.0}, {"date": "2023-09-08", "close": 11.73, "volume": 4261.0}, {"date": "2023-09-11", "close": 12.3, "volume": 2099.0}, {"date": "2023-09-12", "close": 12.225, "volume": 1169.0}, {"date": "2023-09-13", "close": 10.61, "volume": 16072.0}, {"date": "2023-09-14", "close": 10.66, "volume": 924.0}, {"date": "2023-09-15", "close": 11.27, "volume": 3176.0}, {"date": "2023-09-18", "close": 11.1994, "volume": 3990.0}, {"date": "2023-09-19", "close": 11.1994, "volume": null}, {"date": "2023-09-20", "close": 11.02, "volume": 1328.0}, {"date": "2023-09-21", "close": 11.02, "volume": 636.0}, {"date": "2023-09-22", "close": 11.2091, "volume": 2610.0}, {"date": "2023-09-25", "close": 10.88, "volume": 363.0}, {"date": "2023-09-26", "close": 10.8, "volume": 1255.0}, {"date": "2023-09-27", "close": 10.54, "volume": 3876.0}, {"date": "2023-09-28", "close": 10.4, "volume": 2613.0}, {"date": "2023-09-29", "close": 10.35, "volume": 842.0}, {"date": "2023-10-02", "close": 10.695, "volume": 513.0}, {"date": "2023-10-03", "close": 10.43, "volume": 892.0}, {"date": "2023-10-04", "close": 10.6, "volume": 998.0}, {"date": "2023-10-05", "close": 10.14, "volume": 1271.0}, {"date": "2023-10-06", "close": 10.1, "volume": 1376.0}, {"date": "2023-10-09", "close": 10.14, "volume": 762.0}, {"date": "2023-10-10", "close": 9.75, "volume": 1981.0}, {"date": "2023-10-11", "close": 9.75, "volume": null}, {"date": "2023-10-12", "close": 9.75, "volume": null}, {"date": "2023-10-13", "close": 9.75, "volume": null}, {"date": "2023-10-16", "close": 9.3, "volume": 2067.0}, {"date": "2023-10-17", "close": 9.5, "volume": 452.0}, {"date": "2023-10-18", "close": 9.8, "volume": 1193.0}, {"date": "2023-10-19", "close": 9.5021, "volume": 415.0}, {"date": "2023-10-20", "close": 9.311, "volume": 345.0}, {"date": "2023-10-23", "close": 9.03, "volume": 677.0}, {"date": "2023-10-24", "close": 9.32, "volume": 1675.0}, {"date": "2023-10-25", "close": 8.55, "volume": 678.0}, {"date": "2023-10-26", "close": 8.6, "volume": 172.0}, {"date": "2023-10-27", "close": 8.675, "volume": 400.0}, {"date": "2023-10-30", "close": 8.68, "volume": 187.0}, {"date": "2023-10-31", "close": 8.7592, "volume": 345.0}, {"date": "2023-11-01", "close": 8.7585, "volume": 1685.0}, {"date": "2023-11-02", "close": 8.7585, "volume": null}, {"date": "2023-11-03", "close": 8.7585, "volume": null}, {"date": "2023-11-06", "close": 8.69, "volume": 292.0}, {"date": "2023-11-07", "close": 8.78, "volume": 904.0}, {"date": "2023-11-08", "close": 8.78, "volume": null}, {"date": "2023-11-09", "close": 8.78, "volume": null}, {"date": "2023-11-10", "close": 8.4906, "volume": 400.0}, {"date": "2023-11-13", "close": 8.4906, "volume": null}, {"date": "2023-11-14", "close": 8.46, "volume": 1030.0}, {"date": "2023-11-15", "close": 8.89, "volume": 1142.0}, {"date": "2023-11-16", "close": 9.14, "volume": 683.0}, {"date": "2023-11-17", "close": 9.28, "volume": 389.0}, {"date": "2023-11-20", "close": 9.296, "volume": 2389.0}, {"date": "2023-11-21", "close": 9.06, "volume": 370.0}, {"date": "2023-11-22", "close": 9.97, "volume": 735.0}, {"date": "2023-11-24", "close": 9.06, "volume": 382.0}, {"date": "2023-11-27", "close": 9.2, "volume": 367.0}, {"date": "2023-11-28", "close": 8.99, "volume": 1813.0}, {"date": "2023-11-29", "close": 9.099, "volume": 1143.0}, {"date": "2023-11-30", "close": 8.9002, "volume": 630.0}, {"date": "2023-12-01", "close": 8.55, "volume": 748.0}, {"date": "2023-12-04", "close": 8.94, "volume": 874.0}, {"date": "2023-12-05", "close": 8.81, "volume": 601.0}, {"date": "2023-12-06", "close": 8.51, "volume": 141.0}, {"date": "2023-12-07", "close": 8.4, "volume": 2126.0}, {"date": "2023-12-08", "close": 8.4, "volume": null}, {"date": "2023-12-11", "close": 8.95, "volume": 567.0}, {"date": "2023-12-12", "close": 8.75, "volume": 1087.0}, {"date": "2023-12-13", "close": 8.33, "volume": 907.0}, {"date": "2023-12-14", "close": 8.42, "volume": 972.0}, {"date": "2023-12-15", "close": 8.36, "volume": 535.0}, {"date": "2023-12-18", "close": 8.33, "volume": 377.0}, {"date": "2023-12-19", "close": 8.36, "volume": 993.0}, {"date": "2023-12-20", "close": 8.3, "volume": 287.0}, {"date": "2023-12-21", "close": 7.57, "volume": 3215.0}, {"date": "2023-12-22", "close": 7.65, "volume": 2599.0}, {"date": "2023-12-26", "close": 7.73, "volume": 2701.0}, {"date": "2023-12-27", "close": 8.1, "volume": 4137.0}, {"date": "2023-12-28", "close": 8.3, "volume": 673.0}, {"date": "2023-12-29", "close": 8.1, "volume": 1139.0}, {"date": "2024-01-02", "close": 8.1065, "volume": 505.0}, {"date": "2024-01-03", "close": 8.15, "volume": 174.0}, {"date": "2024-01-04", "close": 8.78, "volume": 427.0}, {"date": "2024-01-05", "close": 8.78, "volume": null}, {"date": "2024-01-08", "close": 9.0, "volume": 451.0}, {"date": "2024-01-09", "close": 9.0, "volume": null}, {"date": "2024-01-10", "close": 9.0, "volume": null}, {"date": "2024-01-11", "close": 9.0, "volume": null}, {"date": "2024-01-12", "close": 8.75, "volume": 691.0}, {"date": "2024-01-16", "close": 8.75, "volume": 1266.0}, {"date": "2024-01-17", "close": 8.11, "volume": 843.0}, {"date": "2024-01-18", "close": 8.11, "volume": null}, {"date": "2024-01-19", "close": 8.11, "volume": null}, {"date": "2024-01-22", "close": 9.17, "volume": 820.0}, {"date": "2024-01-23", "close": 9.17, "volume": null}, {"date": "2024-01-24", "close": 9.17, "volume": 192.0}, {"date": "2024-01-25", "close": 9.17, "volume": 6872.0}, {"date": "2024-01-26", "close": 9.75, "volume": 2691.0}, {"date": "2024-01-29", "close": 9.75, "volume": 657.0}, {"date": "2024-01-30", "close": 9.7999, "volume": 932.0}, {"date": "2024-01-31", "close": 9.29, "volume": 1473.0}, {"date": "2024-02-01", "close": 9.2, "volume": 1662.0}, {"date": "2024-02-02", "close": 9.02, "volume": 5233.0}, {"date": "2024-02-05", "close": 9.1, "volume": 386.0}, {"date": "2024-02-06", "close": 9.721, "volume": 2371.0}, {"date": "2024-02-07", "close": 8.6, "volume": 2979.0}, {"date": "2024-02-08", "close": 8.95, "volume": 1312.0}, {"date": "2024-02-09", "close": 8.95, "volume": null}, {"date": "2024-02-12", "close": 8.88, "volume": 1420.0}, {"date": "2024-02-13", "close": 8.79, "volume": 725.0}, {"date": "2024-02-14", "close": 8.79, "volume": null}, {"date": "2024-02-15", "close": 8.95, "volume": 1517.0}, {"date": "2024-02-16", "close": 8.95, "volume": null}, {"date": "2024-02-20", "close": 9.07, "volume": 2984.0}, {"date": "2024-02-21", "close": 9.07, "volume": null}, {"date": "2024-02-22", "close": 9.07, "volume": null}, {"date": "2024-02-23", "close": 9.07, "volume": null}, {"date": "2024-02-26", "close": 8.87, "volume": 548.0}, {"date": "2024-02-27", "close": 8.87, "volume": null}, {"date": "2024-02-28", "close": 8.5, "volume": 772.0}, {"date": "2024-02-29", "close": 8.98, "volume": 488.0}, {"date": "2024-03-01", "close": 8.98, "volume": null}, {"date": "2024-03-04", "close": 8.23, "volume": 943.0}, {"date": "2024-03-05", "close": 8.8, "volume": 2201.0}, {"date": "2024-03-06", "close": 8.859, "volume": 1382.0}, {"date": "2024-03-07", "close": 8.859, "volume": null}, {"date": "2024-03-08", "close": 8.16, "volume": 458.0}, {"date": "2024-03-11", "close": 9.16, "volume": 1308.0}, {"date": "2024-03-12", "close": 8.55, "volume": 666.0}, {"date": "2024-03-13", "close": 8.85, "volume": 498.0}, {"date": "2024-03-14", "close": 9.01, "volume": 458.0}, {"date": "2024-03-15", "close": 9.01, "volume": null}, {"date": "2024-03-18", "close": 9.01, "volume": null}, {"date": "2024-03-19", "close": 8.53, "volume": 406.0}, {"date": "2024-03-20", "close": 8.53, "volume": null}, {"date": "2024-03-21", "close": 8.53, "volume": null}, {"date": "2024-03-22", "close": 8.68, "volume": 447.0}, {"date": "2024-03-25", "close": 8.68, "volume": null}, {"date": "2024-03-26", "close": 8.22, "volume": 194.0}, {"date": "2024-03-27", "close": 8.22, "volume": null}, {"date": "2024-03-28", "close": 8.22, "volume": null}, {"date": "2024-04-01", "close": 8.2, "volume": 2733.0}, {"date": "2024-04-02", "close": 8.8, "volume": 1259.0}, {"date": "2024-04-03", "close": 8.8, "volume": null}, {"date": "2024-04-04", "close": 8.8, "volume": null}, {"date": "2024-04-05", "close": 8.8, "volume": null}, {"date": "2024-04-08", "close": 8.4401, "volume": 2053.0}, {"date": "2024-04-09", "close": 8.4401, "volume": null}, {"date": "2024-04-10", "close": 8.31, "volume": 171.0}, {"date": "2024-04-11", "close": 8.31, "volume": null}, {"date": "2024-04-12", "close": 8.5, "volume": 184.0}, {"date": "2024-04-15", "close": 8.5, "volume": null}, {"date": "2024-04-16", "close": 8.5, "volume": null}, {"date": "2024-04-17", "close": 8.2, "volume": 190.0}, {"date": "2024-04-18", "close": 8.2, "volume": null}, {"date": "2024-04-19", "close": 8.3333, "volume": 1574.0}, {"date": "2024-04-22", "close": 8.3333, "volume": null}, {"date": "2024-04-23", "close": 8.3333, "volume": null}, {"date": "2024-04-24", "close": 8.3333, "volume": null}, {"date": "2024-04-25", "close": 8.34, "volume": 1605.0}, {"date": "2024-04-26", "close": 8.19, "volume": 227.0}, {"date": "2024-04-29", "close": 8.2757, "volume": 1567.0}, {"date": "2024-04-30", "close": 8.2757, "volume": null}, {"date": "2024-05-01", "close": 8.07, "volume": 357.0}, {"date": "2024-05-02", "close": 8.07, "volume": null}, {"date": "2024-05-03", "close": 8.01, "volume": 762.0}, {"date": "2024-05-06", "close": 8.01, "volume": null}, {"date": "2024-05-07", "close": 7.63, "volume": 651.0}, {"date": "2024-05-08", "close": 7.3, "volume": 285.0}, {"date": "2024-05-09", "close": 7.3, "volume": null}, {"date": "2024-05-10", "close": 7.95, "volume": 226.0}, {"date": "2024-05-13", "close": 7.36, "volume": 405.0}, {"date": "2024-05-14", "close": 7.4, "volume": 335.0}, {"date": "2024-05-15", "close": 7.95, "volume": 1516.0}, {"date": "2024-05-16", "close": 7.95, "volume": null}, {"date": "2024-05-17", "close": 7.95, "volume": null}, {"date": "2024-05-20", "close": 7.95, "volume": null}, {"date": "2024-05-21", "close": 7.95, "volume": null}, {"date": "2024-05-22", "close": 7.66, "volume": 1767.0}, {"date": "2024-05-23", "close": 7.66, "volume": 232.0}, {"date": "2024-05-24", "close": 7.66, "volume": null}, {"date": "2024-05-28", "close": 7.66, "volume": null}, {"date": "2024-05-29", "close": 7.66, "volume": null}, {"date": "2024-05-30", "close": 7.66, "volume": null}, {"date": "2024-05-31", "close": 7.745, "volume": 685.0}, {"date": "2024-06-03", "close": 7.5, "volume": 762.0}, {"date": "2024-06-04", "close": 7.5, "volume": null}, {"date": "2024-06-05", "close": 7.64, "volume": 561.0}, {"date": "2024-06-06", "close": 7.64, "volume": null}, {"date": "2024-06-07", "close": 7.7464, "volume": 827.0}, {"date": "2024-06-10", "close": 8.0, "volume": 555.0}, {"date": "2024-06-11", "close": 8.0, "volume": null}, {"date": "2024-06-12", "close": 8.0, "volume": null}, {"date": "2024-06-13", "close": 7.98, "volume": 664.0}, {"date": "2024-06-14", "close": 7.98, "volume": null}, {"date": "2024-06-17", "close": 7.98, "volume": null}, {"date": "2024-06-18", "close": 7.98, "volume": null}, {"date": "2024-06-20", "close": 7.26, "volume": 1076.0}, {"date": "2024-06-21", "close": 6.82, "volume": 1815.0}, {"date": "2024-06-24", "close": 7.7, "volume": 5782.0}, {"date": "2024-06-25", "close": 6.75, "volume": 9613.0}, {"date": "2024-06-26", "close": 6.75, "volume": 469.0}, {"date": "2024-06-27", "close": 6.95, "volume": 303.0}, {"date": "2024-06-28", "close": 6.79, "volume": 1205.0}, {"date": "2024-07-01", "close": 6.79, "volume": null}, {"date": "2024-07-02", "close": 6.9963, "volume": 630.0}, {"date": "2024-07-03", "close": 6.75, "volume": 580.0}, {"date": "2024-07-05", "close": 7.3899, "volume": 377.0}, {"date": "2024-07-08", "close": 7.16, "volume": 915.0}, {"date": "2024-07-09", "close": 7.25, "volume": 576.0}, {"date": "2024-07-10", "close": 7.25, "volume": null}, {"date": "2024-07-11", "close": 7.08, "volume": 4091.0}, {"date": "2024-07-12", "close": 7.0, "volume": 6984.0}, {"date": "2024-07-15", "close": 7.02, "volume": 1160.0}, {"date": "2024-07-16", "close": 7.05, "volume": 1519.0}, {"date": "2024-07-17", "close": 7.0, "volume": 852.0}, {"date": "2024-07-18", "close": 7.0, "volume": 2351.0}, {"date": "2024-07-19", "close": 7.0, "volume": 1812.0}, {"date": "2024-07-22", "close": 7.0, "volume": 1947.0}, {"date": "2024-07-23", "close": 7.144, "volume": 1176.0}, {"date": "2024-07-24", "close": 7.3, "volume": 2773.0}, {"date": "2024-07-25", "close": 7.39, "volume": 1791.0}, {"date": "2024-07-26", "close": 7.39, "volume": null}, {"date": "2024-07-29", "close": 7.39, "volume": null}, {"date": "2024-07-30", "close": 7.67, "volume": 310.0}, {"date": "2024-07-31", "close": 7.3375, "volume": 805.0}, {"date": "2024-08-01", "close": 7.3375, "volume": null}, {"date": "2024-08-02", "close": 7.0001, "volume": 3162.0}, {"date": "2024-08-05", "close": 7.0, "volume": 1743.0}, {"date": "2024-08-06", "close": 7.0001, "volume": 383.0}, {"date": "2024-08-07", "close": 7.32, "volume": 882.0}, {"date": "2024-08-08", "close": 7.09, "volume": 266.0}, {"date": "2024-08-09", "close": 7.09, "volume": null}, {"date": "2024-08-12", "close": 7.335, "volume": 6183.0}, {"date": "2024-08-13", "close": 7.2001, "volume": 4855.0}, {"date": "2024-08-14", "close": 7.06, "volume": 13341.0}, {"date": "2024-08-15", "close": 7.2613, "volume": 17298.0}, {"date": "2024-08-16", "close": 7.476, "volume": 8482.0}, {"date": "2024-08-19", "close": 7.15, "volume": 1101.0}, {"date": "2024-08-20", "close": 7.12, "volume": 598.0}, {"date": "2024-08-21", "close": 7.0, "volume": 914.0}, {"date": "2024-08-22", "close": 7.0, "volume": null}, {"date": "2024-08-23", "close": 7.0, "volume": null}, {"date": "2024-08-26", "close": 7.55, "volume": 4238.0}, {"date": "2024-08-27", "close": 7.59, "volume": 852.0}, {"date": "2024-08-28", "close": 7.59, "volume": null}, {"date": "2024-08-29", "close": 7.5, "volume": 660.0}, {"date": "2024-08-30", "close": 7.55, "volume": 311.0}, {"date": "2024-09-03", "close": 7.758, "volume": 1364.0}, {"date": "2024-09-04", "close": 7.66, "volume": 8572.0}, {"date": "2024-09-05", "close": 7.52, "volume": 6323.0}, {"date": "2024-09-06", "close": 7.52, "volume": 957.0}, {"date": "2024-09-09", "close": 7.504, "volume": 2697.0}, {"date": "2024-09-10", "close": 7.504, "volume": null}, {"date": "2024-09-11", "close": 7.6, "volume": 11877.0}, {"date": "2024-09-12", "close": 7.76, "volume": 7991.0}, {"date": "2024-09-13", "close": 7.62, "volume": 5217.0}, {"date": "2024-09-16", "close": 7.6001, "volume": 2927.0}, {"date": "2024-09-17", "close": 7.56, "volume": 6713.0}, {"date": "2024-09-18", "close": 7.53, "volume": 1797.0}, {"date": "2024-09-19", "close": 7.51, "volume": 1212.0}, {"date": "2024-09-20", "close": 7.5, "volume": 3794.0}, {"date": "2024-09-23", "close": 7.5, "volume": 1167.0}, {"date": "2024-09-24", "close": 7.5, "volume": 13967.0}, {"date": "2024-09-25", "close": 7.5, "volume": null}, {"date": "2024-09-26", "close": 7.6001, "volume": 6234.0}, {"date": "2024-09-27", "close": 7.6325, "volume": 1999.0}, {"date": "2024-09-30", "close": 7.7501, "volume": 7038.0}, {"date": "2024-10-01", "close": 7.898, "volume": 4174.0}, {"date": "2024-10-02", "close": 7.61, "volume": 448.0}, {"date": "2024-10-03", "close": 7.0501, "volume": 332.0}, {"date": "2024-10-04", "close": 7.35, "volume": 5330.0}, {"date": "2024-10-07", "close": 7.47, "volume": 19132.0}, {"date": "2024-10-08", "close": 7.5, "volume": 1202.0}, {"date": "2024-10-09", "close": 7.5, "volume": null}, {"date": "2024-10-10", "close": 7.5, "volume": null}, {"date": "2024-10-11", "close": 7.7, "volume": 8014.0}, {"date": "2024-10-14", "close": 7.65, "volume": 6030.0}, {"date": "2024-10-15", "close": 7.72, "volume": 10167.0}, {"date": "2024-10-16", "close": 7.61, "volume": 11060.0}, {"date": "2024-10-17", "close": 8.03, "volume": 8412.0}, {"date": "2024-10-18", "close": 8.05, "volume": 328.0}, {"date": "2024-10-21", "close": 8.0, "volume": 447.0}, {"date": "2024-10-22", "close": 8.0, "volume": null}, {"date": "2024-10-23", "close": 7.5251, "volume": 899.0}, {"date": "2024-10-24", "close": 7.5251, "volume": null}, {"date": "2024-10-25", "close": 7.52, "volume": 6375.0}, {"date": "2024-10-28", "close": 8.255, "volume": 6262.0}, {"date": "2024-10-29", "close": 8.06, "volume": 338.0}, {"date": "2024-10-30", "close": 8.17, "volume": 508.0}, {"date": "2024-10-31", "close": 7.82, "volume": 579.0}, {"date": "2024-11-01", "close": 7.82, "volume": null}, {"date": "2024-11-04", "close": 8.09, "volume": 646.0}, {"date": "2024-11-05", "close": 8.5, "volume": 845.0}, {"date": "2024-11-06", "close": 8.225, "volume": 2255.0}, {"date": "2024-11-07", "close": 7.79, "volume": 874.0}, {"date": "2024-11-08", "close": 8.01, "volume": 6090.0}, {"date": "2024-11-11", "close": 7.82, "volume": 9578.0}, {"date": "2024-11-12", "close": 7.5, "volume": 308.0}, {"date": "2024-11-13", "close": 8.0, "volume": 5338.0}, {"date": "2024-11-14", "close": 7.51, "volume": 5185.0}, {"date": "2024-11-15", "close": 8.44, "volume": 3188.0}, {"date": "2024-11-18", "close": 8.125, "volume": 2704.0}, {"date": "2024-11-19", "close": 8.05, "volume": 13324.0}, {"date": "2024-11-20", "close": 8.3999, "volume": 9721.0}, {"date": "2024-11-21", "close": 8.3999, "volume": null}, {"date": "2024-11-22", "close": 8.3999, "volume": null}, {"date": "2024-11-25", "close": 7.88, "volume": 6875.0}, {"date": "2024-11-26", "close": 7.86, "volume": 7980.0}, {"date": "2024-11-27", "close": 7.86, "volume": null}, {"date": "2024-11-29", "close": 8.5, "volume": 683.0}, {"date": "2024-12-02", "close": 9.12, "volume": 23060.0}, {"date": "2024-12-03", "close": 8.98, "volume": 1525.0}, {"date": "2024-12-04", "close": 10.5, "volume": 21371.0}, {"date": "2024-12-05", "close": 11.3, "volume": 12093.0}, {"date": "2024-12-06", "close": 11.01, "volume": 885.0}, {"date": "2024-12-09", "close": 11.0, "volume": 4677.0}, {"date": "2024-12-10", "close": 11.77, "volume": 3312.0}, {"date": "2024-12-11", "close": 12.21, "volume": 21368.0}, {"date": "2024-12-12", "close": 11.7842, "volume": 2116.0}, {"date": "2024-12-13", "close": 10.43, "volume": 1963.0}, {"date": "2024-12-16", "close": 11.5, "volume": 4602.0}, {"date": "2024-12-17", "close": 12.4, "volume": 12461.0}, {"date": "2024-12-18", "close": 11.88, "volume": 2115.0}, {"date": "2024-12-19", "close": 11.445, "volume": 580.0}, {"date": "2024-12-20", "close": 11.87, "volume": 1676.0}, {"date": "2024-12-23", "close": 11.585, "volume": 2458.0}, {"date": "2024-12-24", "close": 10.88, "volume": 7971.0}, {"date": "2024-12-26", "close": 10.3811, "volume": 1463.0}, {"date": "2024-12-27", "close": 11.0, "volume": 1414.0}, {"date": "2024-12-30", "close": 14.0, "volume": 47750.0}, {"date": "2024-12-31", "close": 13.43, "volume": 7668.0}, {"date": "2025-01-02", "close": 14.89, "volume": 12884.0}, {"date": "2025-01-03", "close": 14.728, "volume": 2336.0}, {"date": "2025-01-06", "close": 15.72, "volume": 3946.0}, {"date": "2025-01-07", "close": 15.01, "volume": 4445.0}, {"date": "2025-01-08", "close": 15.16, "volume": 1746.0}, {"date": "2025-01-10", "close": 14.98, "volume": 3632.0}, {"date": "2025-01-13", "close": 15.17, "volume": 2648.0}, {"date": "2025-01-14", "close": 12.6501, "volume": 10653.0}, {"date": "2025-01-15", "close": 12.63, "volume": 919.0}, {"date": "2025-01-16", "close": 11.2, "volume": 4839.0}, {"date": "2025-01-17", "close": 11.0, "volume": 2891.0}, {"date": "2025-01-21", "close": 11.33, "volume": 3675.0}, {"date": "2025-01-22", "close": 11.845, "volume": 4166.0}, {"date": "2025-01-23", "close": 12.0001, "volume": 1864.0}, {"date": "2025-01-24", "close": 12.25, "volume": 1127.0}, {"date": "2025-01-27", "close": 11.8575, "volume": 1886.0}, {"date": "2025-01-28", "close": 11.8575, "volume": null}, {"date": "2025-01-29", "close": 12.04, "volume": 59715.0}, {"date": "2025-01-30", "close": 11.63, "volume": 6418.0}, {"date": "2025-01-31", "close": 11.63, "volume": null}, {"date": "2025-02-03", "close": 12.06, "volume": 6485.0}, {"date": "2025-02-04", "close": 11.98, "volume": 2461.0}, {"date": "2025-02-05", "close": 11.5, "volume": 2032.0}, {"date": "2025-02-06", "close": 11.5, "volume": 5037.0}, {"date": "2025-02-07", "close": 11.405, "volume": 2674.0}, {"date": "2025-02-10", "close": 11.2, "volume": 4048.0}, {"date": "2025-02-11", "close": 10.99, "volume": 1532.0}, {"date": "2025-02-12", "close": 10.5448, "volume": 3608.0}, {"date": "2025-02-13", "close": 10.5448, "volume": null}, {"date": "2025-02-14", "close": 11.8, "volume": 1377.0}, {"date": "2025-02-18", "close": 11.3, "volume": 3460.0}, {"date": "2025-02-19", "close": 11.219, "volume": 1232.0}, {"date": "2025-02-20", "close": 11.51, "volume": 24608.0}, {"date": "2025-02-21", "close": 11.24, "volume": 1899.0}, {"date": "2025-02-24", "close": 11.1, "volume": 4407.0}, {"date": "2025-02-25", "close": 11.0501, "volume": 3640.0}, {"date": "2025-02-26", "close": 11.1, "volume": 3080.0}, {"date": "2025-02-27", "close": 11.1, "volume": null}, {"date": "2025-02-28", "close": 11.3, "volume": 697.0}, {"date": "2025-03-03", "close": 11.3, "volume": 593.0}, {"date": "2025-03-04", "close": 11.39, "volume": 4300.0}, {"date": "2025-03-05", "close": 11.6, "volume": 4172.0}, {"date": "2025-03-06", "close": 11.05, "volume": 804.0}, {"date": "2025-03-07", "close": 11.62, "volume": 2359.0}, {"date": "2025-03-10", "close": 11.75, "volume": 2929.0}, {"date": "2025-03-11", "close": 10.97, "volume": 5149.0}, {"date": "2025-03-12", "close": 10.9, "volume": 42598.0}, {"date": "2025-03-13", "close": 10.45, "volume": 2556.0}, {"date": "2025-03-14", "close": 10.23, "volume": 862.0}, {"date": "2025-03-17", "close": 9.6, "volume": 2823.0}, {"date": "2025-03-18", "close": 9.8, "volume": 611.0}, {"date": "2025-03-19", "close": 9.81, "volume": 3416.0}, {"date": "2025-03-20", "close": 9.8, "volume": 1569.0}, {"date": "2025-03-21", "close": 9.7, "volume": 4457.0}, {"date": "2025-03-24", "close": 9.62, "volume": 5979.0}, {"date": "2025-03-25", "close": 9.42, "volume": 1390.0}, {"date": "2025-03-26", "close": 9.0, "volume": 1300.0}, {"date": "2025-03-27", "close": 9.1383, "volume": 3970.0}, {"date": "2025-03-28", "close": 8.8281, "volume": 3143.0}, {"date": "2025-03-31", "close": 9.18, "volume": 2153.0}, {"date": "2025-04-01", "close": 8.71, "volume": 1886.0}, {"date": "2025-04-02", "close": 8.42, "volume": 1502.0}, {"date": "2025-04-03", "close": 7.93, "volume": 1840.0}, {"date": "2025-04-04", "close": 8.35, "volume": 378.0}, {"date": "2025-04-07", "close": 8.37, "volume": 824.0}, {"date": "2025-04-08", "close": 8.37, "volume": 906.0}, {"date": "2025-04-09", "close": 8.37, "volume": null}, {"date": "2025-04-10", "close": 8.37, "volume": 522.0}, {"date": "2025-04-11", "close": 9.96, "volume": 12166.0}, {"date": "2025-04-14", "close": 10.68, "volume": 4652.0}, {"date": "2025-04-15", "close": 10.7, "volume": 401.0}, {"date": "2025-04-16", "close": 9.5, "volume": 722.0}, {"date": "2025-04-17", "close": 9.5, "volume": null}, {"date": "2025-04-21", "close": 9.4744, "volume": 642.0}, {"date": "2025-04-22", "close": 9.7, "volume": 3102.0}, {"date": "2025-04-23", "close": 9.5, "volume": 296.0}, {"date": "2025-04-24", "close": 10.75, "volume": 1684.0}, {"date": "2025-04-25", "close": 11.25, "volume": 4863.0}, {"date": "2025-04-28", "close": 11.25, "volume": null}, {"date": "2025-04-29", "close": 11.02, "volume": 663.0}, {"date": "2025-04-30", "close": 10.45, "volume": 1189.0}, {"date": "2025-05-01", "close": 10.45, "volume": null}, {"date": "2025-05-02", "close": 10.31, "volume": 679.0}, {"date": "2025-05-05", "close": 10.11, "volume": 547.0}, {"date": "2025-05-06", "close": 10.11, "volume": null}, {"date": "2025-05-07", "close": 10.0, "volume": 660.0}, {"date": "2025-05-08", "close": 10.0, "volume": 453.0}, {"date": "2025-05-09", "close": 11.05, "volume": 817.0}, {"date": "2025-05-12", "close": 11.9699, "volume": 786.0}, {"date": "2025-05-13", "close": 11.7899, "volume": 1206.0}, {"date": "2025-05-14", "close": 11.7899, "volume": null}, {"date": "2025-05-15", "close": 10.8896, "volume": 728.0}, {"date": "2025-05-16", "close": 10.545, "volume": 878.0}, {"date": "2025-05-19", "close": 9.01, "volume": 1572.0}, {"date": "2025-05-20", "close": 9.0101, "volume": 6563.0}, {"date": "2025-05-21", "close": 10.52, "volume": 18491.0}, {"date": "2025-05-22", "close": 10.2, "volume": 1489.0}, {"date": "2025-05-23", "close": 9.5, "volume": 4526.0}, {"date": "2025-05-27", "close": 9.515, "volume": 238.0}, {"date": "2025-05-28", "close": 9.51, "volume": 3384.0}, {"date": "2025-05-29", "close": 9.51, "volume": 558.0}, {"date": "2025-05-30", "close": 9.99, "volume": 2096.0}, {"date": "2025-06-02", "close": 9.99, "volume": null}, {"date": "2025-06-03", "close": 10.6, "volume": 3467.0}, {"date": "2025-06-04", "close": 10.36, "volume": 1240.0}, {"date": "2025-06-05", "close": 10.06, "volume": 10394.0}, {"date": "2025-06-06", "close": 10.67, "volume": 7449.0}, {"date": "2025-06-09", "close": 10.92, "volume": 3552.0}, {"date": "2025-06-10", "close": 10.58, "volume": 5480.0}, {"date": "2025-06-11", "close": 10.46, "volume": 2489.0}, {"date": "2025-06-12", "close": 9.5593, "volume": 2324.0}, {"date": "2025-06-13", "close": 9.4, "volume": 1823.0}, {"date": "2025-06-16", "close": 9.35, "volume": 879.0}, {"date": "2025-06-17", "close": 9.35, "volume": null}, {"date": "2025-06-18", "close": 8.8, "volume": 887.0}, {"date": "2025-06-20", "close": 9.8, "volume": 7663.0}, {"date": "2025-06-23", "close": 9.19, "volume": 3137.0}, {"date": "2025-06-24", "close": 9.2, "volume": 1283.0}, {"date": "2025-06-25", "close": 9.8, "volume": 6404.0}, {"date": "2025-06-26", "close": 9.45, "volume": 102447.0}, {"date": "2025-06-27", "close": 9.0, "volume": 55667.0}, {"date": "2025-06-30", "close": 9.35, "volume": 97119.0}, {"date": "2025-07-01", "close": 9.18, "volume": 30049.0}, {"date": "2025-07-02", "close": 9.25, "volume": 32360.0}, {"date": "2025-07-03", "close": 9.2, "volume": 31077.0}, {"date": "2025-07-07", "close": 9.2, "volume": null}, {"date": "2025-07-08", "close": 8.41, "volume": 2685.0}, {"date": "2025-07-09", "close": 9.1, "volume": 693.0}, {"date": "2025-07-10", "close": 8.7, "volume": 4221.0}, {"date": "2025-07-11", "close": 8.5, "volume": 3424.0}, {"date": "2025-07-14", "close": 8.3128, "volume": 1985.0}, {"date": "2025-07-15", "close": 8.3128, "volume": null}, {"date": "2025-07-16", "close": 8.01, "volume": 7691.0}, {"date": "2025-07-17", "close": 7.86, "volume": 32524.0}, {"date": "2025-07-18", "close": 7.86, "volume": null}, {"date": "2025-07-21", "close": 8.08, "volume": 7522.0}, {"date": "2025-07-22", "close": 8.33, "volume": 5272.0}, {"date": "2025-07-23", "close": 8.33, "volume": 2555.0}, {"date": "2025-07-24", "close": 8.33, "volume": null}, {"date": "2025-07-25", "close": 8.33, "volume": null}, {"date": "2025-07-28", "close": 8.2, "volume": 3534.0}, {"date": "2025-07-29", "close": 9.4357, "volume": 154723.0}, {"date": "2025-07-30", "close": 9.23, "volume": 38600.0}, {"date": "2025-07-31", "close": 8.2, "volume": 5403.0}, {"date": "2025-08-01", "close": 8.2, "volume": 8414.0}, {"date": "2025-08-04", "close": 8.4372, "volume": 4472.0}, {"date": "2025-08-05", "close": 7.99, "volume": 2822.0}, {"date": "2025-08-06", "close": 8.2, "volume": 3507.0}, {"date": "2025-08-07", "close": 7.5837, "volume": 1385.0}, {"date": "2025-08-08", "close": 8.37, "volume": 81561.0}, {"date": "2025-08-11", "close": 8.0, "volume": 1188.0}, {"date": "2025-08-12", "close": 8.71, "volume": 2251.0}, {"date": "2025-08-13", "close": 9.9916, "volume": 40300.0}, {"date": "2025-08-14", "close": 9.9, "volume": 22636.0}, {"date": "2025-08-15", "close": 9.1, "volume": 11709.0}, {"date": "2025-08-18", "close": 8.55, "volume": 8755.0}, {"date": "2025-08-19", "close": 8.425, "volume": 3516.0}, {"date": "2025-08-20", "close": 8.5, "volume": 6897.0}, {"date": "2025-08-21", "close": 8.5, "volume": 23857.0}, {"date": "2025-08-22", "close": 8.33, "volume": 6051.0}, {"date": "2025-08-25", "close": 8.33, "volume": null}, {"date": "2025-08-26", "close": 9.18, "volume": 5932.0}, {"date": "2025-08-27", "close": 8.85, "volume": 5380.0}, {"date": "2025-08-28", "close": 9.1, "volume": 3753.0}, {"date": "2025-08-29", "close": 9.58, "volume": 6402.0}, {"date": "2025-09-02", "close": 8.6, "volume": 4233.0}, {"date": "2025-09-03", "close": 9.46, "volume": 43109.0}, {"date": "2025-09-04", "close": 9.27, "volume": 24055.0}, {"date": "2025-09-05", "close": 9.57, "volume": 11493.0}, {"date": "2025-09-08", "close": 9.37, "volume": 31307.0}, {"date": "2025-09-09", "close": 8.55, "volume": 7642.0}, {"date": "2025-09-10", "close": 8.17, "volume": 12927.0}, {"date": "2025-09-11", "close": 8.12, "volume": 6705.0}, {"date": "2025-09-12", "close": 7.8, "volume": 5714.0}, {"date": "2025-09-15", "close": 8.05, "volume": 2116.0}, {"date": "2025-09-16", "close": 7.995, "volume": 3572.0}, {"date": "2025-09-17", "close": 9.51, "volume": 167047.0}, {"date": "2025-09-18", "close": 8.4, "volume": 25171.0}, {"date": "2025-09-19", "close": 8.83, "volume": 21477.0}, {"date": "2025-09-22", "close": 8.56, "volume": 13386.0}, {"date": "2025-09-23", "close": 8.6, "volume": 6214.0}, {"date": "2025-09-24", "close": 8.48, "volume": 1316.0}, {"date": "2025-09-25", "close": 8.38, "volume": 1674.0}, {"date": "2025-09-26", "close": 8.3, "volume": 2844.0}, {"date": "2025-09-29", "close": 8.5134, "volume": 1337.0}, {"date": "2025-09-30", "close": 9.945, "volume": 111259.0}, {"date": "2025-10-01", "close": 9.88, "volume": 29300.0}, {"date": "2025-10-02", "close": 8.75, "volume": 17756.0}, {"date": "2025-10-03", "close": 8.925, "volume": 2657.0}, {"date": "2025-10-06", "close": 9.0, "volume": 7756.0}, {"date": "2025-10-07", "close": 8.89, "volume": 6405.0}, {"date": "2025-10-08", "close": 8.4, "volume": 5596.0}, {"date": "2025-10-09", "close": 8.57, "volume": 20214.0}, {"date": "2025-10-10", "close": 9.0, "volume": 59812.0}, {"date": "2025-10-13", "close": 10.06, "volume": 600106.0}, {"date": "2025-10-14", "close": 9.74, "volume": 54552.0}, {"date": "2025-10-15", "close": 8.92, "volume": 27238.0}, {"date": "2025-10-16", "close": 8.88, "volume": 9081.0}, {"date": "2025-10-17", "close": 8.72, "volume": 8421.0}, {"date": "2025-10-20", "close": 9.45, "volume": 10482.0}, {"date": "2025-10-21", "close": 9.68, "volume": 83137.0}, {"date": "2025-10-22", "close": 9.05, "volume": 8797.0}, {"date": "2025-10-23", "close": 9.363, "volume": 8925.0}, {"date": "2025-10-24", "close": 9.05, "volume": 5715.0}, {"date": "2025-10-27", "close": 8.91, "volume": 4348.0}, {"date": "2025-10-28", "close": 8.89, "volume": 2949.0}, {"date": "2025-10-29", "close": 8.841, "volume": 3990.0}, {"date": "2025-10-30", "close": 8.7, "volume": 4476.0}, {"date": "2025-10-31", "close": 10.19, "volume": 81864.0}, {"date": "2025-11-03", "close": 9.37, "volume": 262881.0}, {"date": "2025-11-04", "close": 8.95, "volume": 48603.0}, {"date": "2025-11-05", "close": 9.06, "volume": 8365.0}, {"date": "2025-11-06", "close": 9.0, "volume": 8760.0}, {"date": "2025-11-07", "close": 9.2, "volume": 7120.0}, {"date": "2025-11-10", "close": 9.67, "volume": 3792.0}, {"date": "2025-11-11", "close": 9.72, "volume": 2961.0}, {"date": "2025-11-12", "close": 9.5096, "volume": 2591.0}, {"date": "2025-11-13", "close": 9.52, "volume": 2030.0}, {"date": "2025-11-14", "close": 9.59, "volume": 5579.0}, {"date": "2025-11-17", "close": 9.51, "volume": 7804.0}, {"date": "2025-11-18", "close": 9.34, "volume": 1171.0}, {"date": "2025-11-19", "close": 9.46, "volume": 7975.0}, {"date": "2025-11-20", "close": 9.69, "volume": 12008.0}, {"date": "2025-11-21", "close": 9.765, "volume": 5556.0}, {"date": "2025-11-24", "close": 9.84, "volume": 3532.0}, {"date": "2025-11-25", "close": 9.69, "volume": 2339.0}, {"date": "2025-11-26", "close": 9.7, "volume": 1256.0}, {"date": "2025-11-28", "close": 9.4171, "volume": 4639.0}, {"date": "2025-12-01", "close": 9.325, "volume": 1058.0}, {"date": "2025-12-02", "close": 9.34, "volume": 4854.0}, {"date": "2025-12-03", "close": 9.15, "volume": 4339.0}, {"date": "2025-12-04", "close": 9.3, "volume": 1495.0}, {"date": "2025-12-05", "close": 9.64, "volume": 2159.0}, {"date": "2025-12-08", "close": 9.26, "volume": 2195.0}, {"date": "2025-12-09", "close": 9.47, "volume": 6873.0}, {"date": "2025-12-10", "close": 9.11, "volume": 1636.0}, {"date": "2025-12-11", "close": 8.84, "volume": 2083.0}, {"date": "2025-12-12", "close": 8.65, "volume": 1972.0}, {"date": "2025-12-15", "close": 8.35, "volume": 4054.0}, {"date": "2025-12-16", "close": 8.33, "volume": 3951.0}, {"date": "2025-12-17", "close": 8.52, "volume": 1994.0}, {"date": "2025-12-18", "close": 8.2, "volume": 1765.0}, {"date": "2025-12-19", "close": 8.11, "volume": 10519.0}, {"date": "2025-12-22", "close": 8.35, "volume": 2943.0}, {"date": "2025-12-23", "close": 8.11, "volume": 6412.0}, {"date": "2025-12-24", "close": 7.84, "volume": 8203.0}, {"date": "2025-12-26", "close": 7.66, "volume": 4410.0}, {"date": "2025-12-29", "close": 8.91, "volume": 215650.0}, {"date": "2025-12-30", "close": 7.95, "volume": 82618.0}, {"date": "2025-12-31", "close": 8.25, "volume": 9592.0}, {"date": "2026-01-02", "close": 8.35, "volume": 4015.0}, {"date": "2026-01-05", "close": 7.87, "volume": 19795.0}, {"date": "2026-01-06", "close": 7.86, "volume": 10745.0}, {"date": "2026-01-07", "close": 8.0, "volume": 5585.0}, {"date": "2026-01-08", "close": 7.99, "volume": 5193.0}, {"date": "2026-01-09", "close": 7.71, "volume": 5757.0}, {"date": "2026-01-12", "close": 7.6, "volume": 4265.0}, {"date": "2026-01-13", "close": 7.59, "volume": 8497.0}, {"date": "2026-01-14", "close": 7.6001, "volume": 1523.0}, {"date": "2026-01-15", "close": 9.132, "volume": 417207.0}, {"date": "2026-01-16", "close": 7.61, "volume": 57349.0}, {"date": "2026-01-20", "close": 7.3701, "volume": 18453.0}, {"date": "2026-01-21", "close": 7.4, "volume": 8006.0}, {"date": "2026-01-22", "close": 7.56, "volume": 7712.0}, {"date": "2026-01-23", "close": 7.69, "volume": 19984.0}, {"date": "2026-01-26", "close": 7.68, "volume": 2776.0}, {"date": "2026-01-27", "close": 7.64, "volume": 3398.0}, {"date": "2026-01-28", "close": 7.69, "volume": 16857.0}, {"date": "2026-01-29", "close": 7.51, "volume": 5177.0}, {"date": "2026-01-30", "close": 7.448, "volume": 3130.0}, {"date": "2026-02-02", "close": 7.65, "volume": 30748.0}, {"date": "2026-02-03", "close": 7.58, "volume": 7632.0}, {"date": "2026-02-04", "close": 7.59, "volume": 2388.0}, {"date": "2026-02-05", "close": 7.41, "volume": 3491.0}, {"date": "2026-02-06", "close": 7.39, "volume": 3055.0}, {"date": "2026-02-09", "close": 7.2501, "volume": 1627.0}, {"date": "2026-02-10", "close": 7.42, "volume": 1509.0}, {"date": "2026-02-11", "close": 7.244, "volume": 1815.0}, {"date": "2026-02-12", "close": 7.21, "volume": 1556.0}, {"date": "2026-02-13", "close": 7.222, "volume": 6176.0}, {"date": "2026-02-17", "close": 7.1601, "volume": 3701.0}, {"date": "2026-02-18", "close": 7.29, "volume": 5725.0}, {"date": "2026-02-19", "close": 7.1, "volume": 889.0}, {"date": "2026-02-20", "close": 7.135, "volume": 1142.0}, {"date": "2026-02-23", "close": 7.0, "volume": 2794.0}, {"date": "2026-02-24", "close": 7.0, "volume": 933.0}, {"date": "2026-02-25", "close": 6.977, "volume": 2453.0}, {"date": "2026-02-26", "close": 7.035, "volume": 3224.0}, {"date": "2026-02-27", "close": 6.825, "volume": 1392.0}, {"date": "2026-03-02", "close": 6.825, "volume": null}, {"date": "2026-03-03", "close": 6.73, "volume": 4379.0}, {"date": "2026-03-04", "close": 6.7476, "volume": 9483.0}, {"date": "2026-03-05", "close": 6.7, "volume": 4244.0}, {"date": "2026-03-06", "close": 6.7, "volume": null}, {"date": "2026-03-09", "close": 6.5, "volume": 2945.0}, {"date": "2026-03-10", "close": 6.59, "volume": 3404.0}, {"date": "2026-03-11", "close": 6.35, "volume": 2942.0}, {"date": "2026-03-12", "close": 6.3549, "volume": 1619.0}, {"date": "2026-03-13", "close": 6.6, "volume": 1848.0}, {"date": "2026-03-16", "close": 6.6, "volume": null}, {"date": "2026-03-17", "close": 6.26, "volume": 2758.0}, {"date": "2026-03-18", "close": 6.57, "volume": 5471.0}, {"date": "2026-03-19", "close": 6.73, "volume": 5010.0}, {"date": "2026-03-20", "close": 6.75, "volume": 7398.0}, {"date": "2026-03-23", "close": 6.86, "volume": 3601.0}, {"date": "2026-03-24", "close": 6.99, "volume": 3543.0}, {"date": "2026-03-25", "close": 6.99, "volume": null}, {"date": "2026-03-26", "close": 6.95, "volume": 5840.0}, {"date": "2026-03-27", "close": 6.95, "volume": null}, {"date": "2026-03-30", "close": 6.8, "volume": 3749.0}, {"date": "2026-03-31", "close": 5.78, "volume": 4162.0}, {"date": "2026-04-01", "close": 6.3205, "volume": 3088.0}, {"date": "2026-04-02", "close": 5.79, "volume": 844.0}, {"date": "2026-04-06", "close": 5.5, "volume": 2856.0}, {"date": "2026-04-07", "close": 6.24, "volume": 13246.0}, {"date": "2026-04-08", "close": 6.69, "volume": 274522.0}, {"date": "2026-04-09", "close": 6.25, "volume": 15515.0}, {"date": "2026-04-10", "close": 5.625, "volume": 11412.0}, {"date": "2026-04-13", "close": 5.0, "volume": 12290.0}, {"date": "2026-04-14", "close": 4.84, "volume": 8295.0}, {"date": "2026-04-15", "close": 4.96, "volume": 3362.0}, {"date": "2026-04-16", "close": 5.3, "volume": 6628.0}, {"date": "2026-04-17", "close": 5.2011, "volume": 2361.0}, {"date": "2026-04-20", "close": 5.02, "volume": 5653.0}, {"date": "2026-04-21", "close": 4.86, "volume": 6421.0}, {"date": "2026-04-22", "close": 4.7, "volume": 4432.0}, {"date": "2026-04-23", "close": 4.7003, "volume": 2385.0}, {"date": "2026-04-24", "close": 4.76, "volume": 11955.0}, {"date": "2026-04-27", "close": 4.68, "volume": 2150.0}, {"date": "2026-04-28", "close": 4.5872, "volume": 1259.0}, {"date": "2026-04-29", "close": 4.46, "volume": 4737.0}, {"date": "2026-04-30", "close": 4.38, "volume": 1853.0}, {"date": "2026-05-01", "close": 4.38, "volume": null}, {"date": "2026-05-04", "close": 4.75, "volume": 6537.0}, {"date": "2026-05-05", "close": 4.88, "volume": 3878.0}, {"date": "2026-05-06", "close": 4.88, "volume": 2294.0}, {"date": "2026-05-07", "close": 4.67, "volume": 4456.0}, {"date": "2026-05-08", "close": 5.7, "volume": 778620.0}, {"date": "2026-05-11", "close": 5.09, "volume": 98537.0}, {"date": "2026-05-12", "close": 4.89, "volume": 21600.0}, {"date": "2026-05-13", "close": 5.2, "volume": 24500.0}, {"date": "2026-05-14", "close": 4.62, "volume": 20473.0}, {"date": "2026-05-15", "close": 4.215, "volume": 14754.0}, {"date": "2026-05-18", "close": 4.12, "volume": 10391.0}, {"date": "2026-05-19", "close": 4.21, "volume": 19477.0}, {"date": "2026-05-20", "close": 3.95, "volume": 63600.0}, {"date": "2026-05-21", "close": 4.42, "volume": 263898.0}, {"date": "2026-05-22", "close": 4.37, "volume": 18180.0}, {"date": "2026-05-26", "close": 5.53, "volume": 34892.0}, {"date": "2026-05-27", "close": 5.38, "volume": 11903.0}, {"date": "2026-05-28", "close": 5.71, "volume": 9840.0}, {"date": "2026-05-29", "close": 5.7, "volume": 5472.0}, {"date": "2026-06-01", "close": 5.355, "volume": 9945.0}, {"date": "2026-06-02", "close": 5.7, "volume": 5311.0}, {"date": "2026-06-03", "close": 5.77, "volume": 14862.0}, {"date": "2026-06-04", "close": 5.64, "volume": 4238.0}, {"date": "2026-06-05", "close": 5.7, "volume": 7297.0}, {"date": "2026-06-08", "close": 5.63, "volume": 13306.0}, {"date": "2026-06-09", "close": 5.59, "volume": 7068.0}, {"date": "2026-06-10", "close": 5.62, "volume": 5067.0}, {"date": "2026-06-11", "close": 5.69, "volume": 8015.0}, {"date": "2026-06-12", "close": 5.5, "volume": 5566.0}, {"date": "2026-06-15", "close": 5.645, "volume": 6323.0}, {"date": "2026-06-16", "close": 5.43, "volume": 50376.0}, {"date": "2026-06-17", "close": 5.36, "volume": 26175.0}, {"date": "2026-06-18", "close": 5.42, "volume": 14294.0}, {"date": "2026-06-22", "close": 5.4, "volume": 48104.0}, {"date": "2026-06-23", "close": 5.37, "volume": 5577.0}, {"date": "2026-06-24", "close": 5.09, "volume": 35650.0}, {"date": "2026-06-25", "close": 5.03, "volume": 46324.0}, {"date": "2026-06-26", "close": 5.07, "volume": 19743.0}, {"date": "2026-06-29", "close": 5.17, "volume": 4558.0}, {"date": "2026-06-30", "close": 5.21, "volume": 1875.0}, {"date": "2026-07-01", "close": 5.095, "volume": 3139.0}, {"date": "2026-07-02", "close": 5.16, "volume": 3741.0}, {"date": "2026-07-06", "close": 5.04, "volume": 6954.0}, {"date": "2026-07-07", "close": 5.25, "volume": 9223.0}, {"date": "2026-07-08", "close": 5.22, "volume": 5226.0}, {"date": "2026-07-09", "close": 5.22, "volume": null}, {"date": "2026-07-10", "close": 4.7, "volume": 11446.0}, {"date": "2026-07-13", "close": 4.7399, "volume": 3718.0}, {"date": "2026-07-14", "close": 4.5599, "volume": 8715.0}, {"date": "2026-07-15", "close": 4.71, "volume": 4591.0}, {"date": "2026-07-16", "close": 4.86, "volume": 7685.0}, {"date": "2026-07-17", "close": 4.25, "volume": 16191.0}, {"date": "2026-07-20", "close": 4.2501, "volume": 1617.0}, {"date": "2026-07-21", "close": 4.58, "volume": 11132.0}, {"date": "2026-07-22", "close": 4.38, "volume": 17784.0}, {"date": "2026-07-23", "close": 4.66, "volume": 12794.0}, {"date": "2026-07-24", "close": 4.5, "volume": 13939.0}, {"date": "2026-07-27", "close": 5.0802, "volume": 14130.0}, {"date": "2026-07-28", "close": 4.615, "volume": 7574.0}, {"date": "2026-07-29", "close": 4.82, "volume": 3827.0}, {"date": "2026-07-30", "close": 4.88, "volume": 13341.0}, {"date": "2026-07-31", "close": 4.79, "volume": 11168.0}, {"date": "2026-08-03", "close": 4.95, "volume": 28157.0}, {"date": "2026-08-04", "close": 5.07, "volume": 6709.0}, {"date": "2026-08-05", "close": 5.07, "volume": null}, {"date": "2026-08-06", "close": 5.1, "volume": 7795.0}, {"date": "2026-08-07", "close": 4.7907, "volume": 528.0}, {"date": "2026-08-10", "close": 4.9, "volume": 2431.0}, {"date": "2026-08-11", "close": 4.9, "volume": null}, {"date": "2026-08-12", "close": 5.07, "volume": 310.0}, {"date": "2026-08-13", "close": 6.15, "volume": 74577.0}, {"date": "2026-08-14", "close": 6.25, "volume": 4214.0}, {"date": "2026-08-17", "close": 6.5, "volume": 6003.0}, {"date": "2026-08-18", "close": 6.5, "volume": 3053.0}, {"date": "2026-08-19", "close": 6.205, "volume": 5658.0}, {"date": "2026-08-20", "close": 6.26, "volume": 2835.0}, {"date": "2026-08-21", "close": 6.32, "volume": 800.0}, {"date": "2026-08-24", "close": 6.45, "volume": 514.0}, {"date": "2026-08-25", "close": 6.45, "volume": 2941.0}, {"date": "2026-08-26", "close": 7.1, "volume": 24376.0}, {"date": "2026-08-27", "close": 6.33, "volume": 10620.0}, {"date": "2026-08-28", "close": 6.74, "volume": 27550.0}, {"date": "2026-08-31", "close": 7.18, "volume": 3028.0}, {"date": "2026-09-01", "close": 7.15, "volume": 17566.0}, {"date": "2026-09-02", "close": 6.82, "volume": 98160.0}, {"date": "2026-09-03", "close": 7.29, "volume": 235182.0}, {"date": "2026-09-04", "close": 9.0, "volume": 76990.0}, {"date": "2026-09-08", "close": 8.94, "volume": 50367.0}, {"date": "2026-09-09", "close": 8.01, "volume": 216870.0}, {"date": "2026-09-10", "close": 8.5099, "volume": 110107.0}, {"date": "2026-09-11", "close": 8.21, "volume": 75975.0}, {"date": "2026-09-14", "close": 8.0, "volume": 50079.0}, {"date": "2026-09-15", "close": 8.195, "volume": 5894.0}, {"date": "2026-09-16", "close": 7.66, "volume": 13967.0}, {"date": "2026-09-17", "close": 7.54, "volume": 4115.0}, {"date": "2026-09-18", "close": 7.51, "volume": 26083.0}], "refreshing": true}