{"ticker": "NAII", "overview": {"cik": "787253", "ticker": "NAII", "name": "NATURAL ALTERNATIVES INTERNATIONAL INC", "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "sic": "2833", "announcements": [{"form": "S-8", "date": "2026-05-21", "title": "FORM S-8", "accession": "0001437749-26-018078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-19", "title": "FORM 10-Q", "accession": "0001437749-26-017684", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "FORM NT 10-Q", "accession": "0001437749-26-017638", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014497", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001437749-26-009247", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007620", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007619", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007618", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007515", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007514", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007513", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007255", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006754", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001437749-26-006139", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001437749-26-005423", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001437749-26-004935", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "FORM 10-Q", "accession": "0001437749-26-004118", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001437749-26-000287", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-17", "title": "FORM 8-K", "accession": "0001437749-25-038181", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "FORM 8-K", "accession": "0001437749-25-037601", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "FORM 10-Q", "accession": "0001437749-25-034473", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-10-23", "title": "FORM DEF 14A", "accession": "0001437749-25-031627", "price_sensitive": false}, {"form": "10-K", "date": "2025-09-23", "title": "FORM 10-K", "accession": "0001437749-25-029731", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-21", "title": "FORM 8-K", "accession": "0001437749-25-023101", "price_sensitive": true}]}, "description": "NATURAL ALTERNATIVES INTERNATIONAL INC trades as NAII on the NASDAQ and is registered in the United States, classified under Medicinal Chemicals & Botanical Products (SIC 2833). Privy Trades holds 352 insider filings for the company, from May 2002 to March 2026. Across those, 16 insiders disclosed 49 open-market purchases totalling $5.14M against 55 sales totalling $11.46M. The most recent filing on record is dated 6 March 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 49, "buy_sum": 5136956.6833, "sell_n": 55, "sell_sum": 11463975.0792, "net": -6327018.3959, "insiders": 16, "first_date": "2002-05-02", "last_date": "2026-03-06"}, "metrics": {"ticker": "NAII", "has_prices": true, "as_of": "2026-09-18", "last": 1.87, "prev_close": 1.92, "change": -0.04999999999999982, "change_pct": -0.026041666666666574, "session_volume": 8582.0, "vwap_5": 1.939948484884537, "vwap_20": 2.1548828042005144, "vwap_60": 2.19450344661343, "vwap_250": 2.679001714983227, "high_52w": 4.83, "low_52w": 1.87, "avg_volume_20": 22121.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-007255", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3474.1, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "The corner office is buying \u2014 $3K of NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007255/0001437749-26-007255-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001437749-26-007513", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Guru Ramanathan", "who_key": "Ramanathan Guru", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007513/0001437749-26-007513-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001437749-26-007514", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Laura Kay Matherly", "who_key": "Matherly Laura Kay", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007514/0001437749-26-007514-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001437749-26-007515", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Alan G. Dunn", "who_key": "Dunn Alan G", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007515/0001437749-26-007515-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001437749-26-007618", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9511.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007618/0001437749-26-007618-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001437749-26-007619", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Michael E. Fortin", "who_key": "Fortin Michael E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11760.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007619/0001437749-26-007619-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001437749-26-007620", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Kenneth Wolf", "who_key": "WOLF KENNETH", "role": "President, COO, & Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14062.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "President files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007620/0001437749-26-007620-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001437749-26-006754", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2820.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "The corner office is buying \u2014 $3K of NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926006754/0001437749-26-006754-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001437749-26-006139", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3528.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO loads up: $4K into NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926006139/0001437749-26-006139-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}, {"id": "0001437749-26-005423", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5398.75, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "NAII catches the CEO's eye: $5K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926005423/0001437749-26-005423-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001437749-26-004935", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11604.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO loads up: $12K into NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926004935/0001437749-26-004935-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001437749-26-000287", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "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": "CEO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926000287/0001437749-26-000287-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453043}, {"id": "0001437749-25-007057", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22626.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774925007057/0001437749-25-007057-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872083}, {"id": "0001437749-25-007058", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Michael E. Fortin", "who_key": "Fortin Michael E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24336.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774925007058/0001437749-25-007058-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872083}, {"id": "0001437749-25-007059", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Kenneth Wolf", "who_key": "WOLF KENNETH", "role": "President, COO, & Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28988.765, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "President files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774925007059/0001437749-25-007059-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872083}, {"id": "0001437749-25-007060", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Laura Kay Matherly", "who_key": "Matherly Laura Kay", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774925007060/0001437749-25-007060-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872083}, {"id": "0001437749-25-007061", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Guru Ramanathan", "who_key": "Ramanathan Guru", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774925007061/0001437749-25-007061-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872083}, {"id": "0001437749-25-007062", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Alan G. Dunn", "who_key": "Dunn Alan G", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774925007062/0001437749-25-007062-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872083}, {"id": "0001437749-24-007348", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Michael E. Fortin", "who_key": "Fortin Michael E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31648.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774924007348/0001437749-24-007348-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396243}, {"id": "0001437749-24-007349", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Kenneth Wolf", "who_key": "WOLF KENNETH", "role": "President, COO, & Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38871.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "President files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774924007349/0001437749-24-007349-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396243}, {"id": "0001437749-24-007350", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34373.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774924007350/0001437749-24-007350-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396243}, {"id": "0001437749-24-008149", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Guru Ramanathan", "who_key": "Ramanathan Guru", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774924008149/0001437749-24-008149-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396243}, {"id": "0001437749-24-008150", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Laura Kay Matherly", "who_key": "Matherly Laura Kay", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774924008150/0001437749-24-008150-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396243}, {"id": "0001437749-24-008151", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Alan G. Dunn", "who_key": "Dunn Alan G", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774924008151/0001437749-24-008151-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396243}, {"id": "0001437749-23-034620", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "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": "CEO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774923034620/0001437749-23-034620-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517203}, {"id": "0001437749-23-006048", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Guru Ramanathan", "who_key": "Ramanathan Guru", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774923006048/0001437749-23-006048-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924723}, {"id": "0001437749-23-006049", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Alan G. Dunn", "who_key": "Dunn Alan G", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774923006049/0001437749-23-006049-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924723}, {"id": "0001437749-23-006050", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Laura Kay Matherly", "who_key": "Matherly Laura Kay", "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 NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774923006050/0001437749-23-006050-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924723}, {"id": "0001437749-23-006051", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28405.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774923006051/0001437749-23-006051-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924723}, {"id": "0001437749-23-006052", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Michael E. Fortin", "who_key": "Fortin Michael E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28839.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CFO files routine paperwork on NAII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774923006052/0001437749-23-006052-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924723}], "recent_buys": [{"id": "0001437749-26-007255", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3474.1, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "The corner office is buying \u2014 $3K of NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007255/0001437749-26-007255-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001437749-26-006754", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2820.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "The corner office is buying \u2014 $3K of NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926006754/0001437749-26-006754-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001437749-26-006139", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3528.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO loads up: $4K into NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926006139/0001437749-26-006139-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}, {"id": "0001437749-26-005423", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5398.75, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "NAII catches the CEO's eye: $5K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926005423/0001437749-26-005423-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001437749-26-004935", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11604.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "CEO loads up: $12K into NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926004935/0001437749-26-004935-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001181431-11-053515", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 544.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "Insider cluster: 3 buying NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111053515/0001181431-11-053515-index.htm", "trade_date": "2011-10-18", "timestamp": "2011-10-18", "mins": 7912243}, {"id": "0001181431-11-053132", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7199.84, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "3 insiders now buying NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111053132/0001181431-11-053132-index.htm", "trade_date": "2011-10-18", "timestamp": "2011-10-18", "mins": 7912243}, {"id": "0001181431-11-050860", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4031.5000000000005, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "3 insiders pile into NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111050860/0001181431-11-050860-index.htm", "trade_date": "2011-09-28", "timestamp": "2011-09-28", "mins": 7941043}, {"id": "0001181431-11-050607", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Kenneth Wolf", "who_key": "WOLF KENNETH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 52806.14, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "3 insiders now buying NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111050607/0001181431-11-050607-index.htm", "trade_date": "2011-09-27", "timestamp": "2011-09-27", "mins": 7942483}, {"id": "0001181431-11-050612", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 36288.818799999994, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "NAII draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111050612/0001181431-11-050612-index.htm", "trade_date": "2011-09-26", "timestamp": "2011-09-26", "mins": 7943923}, {"id": "0001181431-11-038146", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12990.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "NAII draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111038146/0001181431-11-038146-index.htm", "trade_date": "2011-06-24", "timestamp": "2011-06-24", "mins": 8079283}, {"id": "0001181431-11-037480", "src": "INSIDERS", "ticker": "NAII", "cik": "787253", "company": "NATURAL ALTERNATIVES INTERNATIONAL INC", "company_raw": "NATURAL ALTERNATIVES INTERNATIONAL INC", "who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10770.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "United States", "headline": "4 insiders now buying NAII", "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111037480/0001181431-11-037480-index.htm", "trade_date": "2011-06-16", "timestamp": "2011-06-16", "mins": 8090803}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Natural Alternatives International, Inc. - Common Stock", "new_value": "NATURAL ALTERNATIVES INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000787253", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000787253", "applied": 1, "detected_at": "2026-10-26T09:56:56.563363"}]}, "key_people": [{"who": "Edward Borg", "who_key": "Borg Edward", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2565545.5, "sold": 5959439.71, "net": -3393894.21, "trades": 13, "top_score": 50.9, "lean": "selling", "history": [{"action": "SELL", "amount": 891481.3, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416107282/0001144204-16-107282-index.htm"}, {"action": "SELL", "amount": 1299480.0, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416101477/0001144204-16-101477-index.htm"}, {"action": "SELL", "amount": 217302.62, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416088468/0001144204-16-088468-index.htm"}, {"action": "SELL", "amount": 539243.0, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416087849/0001144204-16-087849-index.htm"}, {"action": "SELL", "amount": 319437.92, "date": "2016-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416087254/0001144204-16-087254-index.htm"}, {"action": "SELL", "amount": 508923.99, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416086620/0001144204-16-086620-index.htm"}, {"action": "SELL", "amount": 554085.4400000001, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416086133/0001144204-16-086133-index.htm"}, {"action": "SELL", "amount": 554085.4400000001, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416086230/0001144204-16-086230-index.htm"}, {"action": "SELL", "amount": 1038000.0, "date": "2016-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416081449/0001144204-16-081449-index.htm"}, {"action": "SELL", "amount": 37400.0, "date": "2016-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416075385/0001144204-16-075385-index.htm"}, {"action": "BUY", "amount": 152824.5, "date": "2011-06-09", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380512000440/0001193805-12-000440-index.htm"}, {"action": "BUY", "amount": 1068289.0, "date": "2009-11-11", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380512000439/0001193805-12-000439-index.htm"}, {"action": "BUY", "amount": 1344432.0, "date": "2009-08-27", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380512000438/0001193805-12-000438-index.htm"}], "latest": {"action": "SELL", "amount": 891481.3, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000114420416107282/0001144204-16-107282-index.htm"}}, {"who": "Mark A. Ledoux", "who_key": "LEDOUX MARK A", "role": "CEO/Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 151556.9688, "sold": 3014547.7292, "net": -2862990.7604, "trades": 32, "top_score": 44.0, "lean": "selling", "history": [{"action": "BUY", "amount": 3474.1, "date": "2026-03-06", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007255/0001437749-26-007255-index.htm"}, {"action": "BUY", "amount": 2820.0, "date": "2026-03-02", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926006754/0001437749-26-006754-index.htm"}, {"action": "BUY", "amount": 3528.0, "date": "2026-02-27", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926006139/0001437749-26-006139-index.htm"}, {"action": "BUY", "amount": 5398.75, "date": "2026-02-24", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926005423/0001437749-26-005423-index.htm"}, {"action": "BUY", "amount": 11604.0, "date": "2026-02-19", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926004935/0001437749-26-004935-index.htm"}, {"action": "SELL", "amount": 159400.0, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921021338/0001437749-21-021338-index.htm"}, {"action": "SELL", "amount": 348012.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921018558/0001437749-21-018558-index.htm"}, {"action": "SELL", "amount": 349150.0, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921016947/0001437749-21-016947-index.htm"}, {"action": "SELL", "amount": 265833.95, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921016385/0001437749-21-016385-index.htm"}, {"action": "SELL", "amount": 175799.99999999997, "date": "2021-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921009512/0001437749-21-009512-index.htm"}, {"action": "SELL", "amount": 158500.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921008295/0001437749-21-008295-index.htm"}, {"action": "SELL", "amount": 48000.0, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774920025424/0001437749-20-025424-index.htm"}, {"action": "SELL", "amount": 113912.09999999999, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774920024177/0001437749-20-024177-index.htm"}, {"action": "SELL", "amount": 132832.6592, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774916042618/0001437749-16-042618-index.htm"}, {"action": "SELL", "amount": 136668.0, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774916042406/0001437749-16-042406-index.htm"}, {"action": "SELL", "amount": 70423.48000000001, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774915004695/0001437749-15-004695-index.htm"}, {"action": "SELL", "amount": 202200.0, "date": "2012-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143112035283/0001181431-12-035283-index.htm"}, {"action": "BUY", "amount": 7199.84, "date": "2011-10-18", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111053132/0001181431-11-053132-index.htm"}, {"action": "BUY", "amount": 544.0, "date": "2011-10-18", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111053515/0001181431-11-053515-index.htm"}, {"action": "BUY", "amount": 4031.5000000000005, "date": "2011-09-28", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111050860/0001181431-11-050860-index.htm"}, {"action": "BUY", "amount": 36288.818799999994, "date": "2011-09-26", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111050612/0001181431-11-050612-index.htm"}, {"action": "BUY", "amount": 12990.0, "date": "2011-06-24", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111038146/0001181431-11-038146-index.htm"}, {"action": "BUY", "amount": 10770.0, "date": "2011-06-16", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111037480/0001181431-11-037480-index.htm"}, {"action": "SELL", "amount": 33751.28, "date": "2010-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143110061291/0001181431-10-061291-index.htm"}, {"action": "SELL", "amount": 616455.0, "date": "2007-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143107044917/0001181431-07-044917-index.htm"}], "latest": {"action": "BUY", "amount": 3474.1, "date": "2026-03-06", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774926007255/0001437749-26-007255-index.htm"}}, {"who": "Carl J. Terranova", "who_key": "TERRANOVA CARL J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 2044716.25, "sold": 0, "net": 2044716.25, "trades": 8, "top_score": 49.6, "lean": "buying", "history": [{"action": "BUY", "amount": 165600.0, "date": "2006-08-21", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380506002039/0001193805-06-002039-index.htm"}, {"action": "BUY", "amount": 103090.0, "date": "2006-08-16", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380506002016/0001193805-06-002016-index.htm"}, {"action": "BUY", "amount": 159313.0, "date": "2006-08-15", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380506002006/0001193805-06-002006-index.htm"}, {"action": "BUY", "amount": 89000.0, "date": "2006-08-11", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380506001977/0001193805-06-001977-index.htm"}, {"action": "BUY", "amount": 345953.7, "date": "2006-08-09", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380506001938/0001193805-06-001938-index.htm"}, {"action": "BUY", "amount": 236480.0, "date": "2006-08-04", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380506001921/0001193805-06-001921-index.htm"}, {"action": "BUY", "amount": 760000.0, "date": "2005-06-06", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380505001325/0001193805-05-001325-index.htm"}, {"action": "BUY", "amount": 185279.55, "date": "2002-05-02", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380504000437/0001193805-04-000437-index.htm"}], "latest": {"action": "BUY", "amount": 165600.0, "date": "2006-08-21", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000119380506002039/0001193805-06-002039-index.htm"}}, {"who": "Kenneth Wolf", "who_key": "WOLF KENNETH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 85469.295, "sold": 458643.64999999997, "net": -373174.355, "trades": 4, "top_score": 55.3, "lean": "selling", "history": [{"action": "SELL", "amount": 358973.14999999997, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921004712/0001437749-21-004712-index.htm"}, {"action": "SELL", "amount": 99670.5, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774920024179/0001437749-20-024179-index.htm"}, {"action": "BUY", "amount": 52806.14, "date": "2011-09-27", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111050607/0001181431-11-050607-index.htm"}, {"action": "BUY", "amount": 32663.155, "date": "2011-06-06", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143111035544/0001181431-11-035544-index.htm"}], "latest": {"action": "SELL", "amount": 358973.14999999997, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921004712/0001437749-21-004712-index.htm"}}, {"who": "Lee G. Weldon", "who_key": "WELDON LEE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14382.0, "sold": 473954.43, "net": -459572.43, "trades": 11, "top_score": 27.9, "lean": "selling", "history": [{"action": "SELL", "amount": 162200.0, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921009651/0001437749-21-009651-index.htm"}, {"action": "SELL", "amount": 74060.0, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774918010405/0001437749-18-010405-index.htm"}, {"action": "SELL", "amount": 31961.44, "date": "2017-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774917016778/0001437749-17-016778-index.htm"}, {"action": "SELL", "amount": 23800.0, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774916039121/0001437749-16-039121-index.htm"}, {"action": "SELL", "amount": 56388.0, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774916025519/0001437749-16-025519-index.htm"}, {"action": "SELL", "amount": 34008.12, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143110059114/0001181431-10-059114-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2006-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143106033858/0001181431-06-033858-index.htm"}, {"action": "SELL", "amount": 24670.12, "date": "2006-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143106017999/0001181431-06-017999-index.htm"}, {"action": "SELL", "amount": 16866.75, "date": "2006-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143106016776/0001181431-06-016776-index.htm"}, {"action": "BUY", "amount": 9500.0, "date": "2003-10-08", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143103026239/0001181431-03-026239-index.htm"}, {"action": "BUY", "amount": 4882.0, "date": "2003-09-12", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143103023190/0001181431-03-023190-index.htm"}], "latest": {"action": "SELL", "amount": 162200.0, "date": "2021-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921009651/0001437749-21-009651-index.htm"}}, {"who": "Alan J. Lane", "who_key": "LANE ALAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 37180.0, "sold": 416543.72000000003, "net": -379363.72000000003, "trades": 10, "top_score": 35.0, "lean": "selling", "history": [{"action": "SELL", "amount": 206861.82, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921003416/0001437749-21-003416-index.htm"}, {"action": "SELL", "amount": 93195.0, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774920025724/0001437749-20-025724-index.htm"}, {"action": "SELL", "amount": 46300.15, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774920021228/0001437749-20-021228-index.htm"}, {"action": "SELL", "amount": 13892.8, "date": "2020-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774920020494/0001437749-20-020494-index.htm"}, {"action": "SELL", "amount": 10550.0, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774918010445/0001437749-18-010445-index.htm"}, {"action": "BUY", "amount": 8080.0, "date": "2008-06-10", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143108038015/0001181431-08-038015-index.htm"}, {"action": "SELL", "amount": 45743.95, "date": "2006-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143106054023/0001181431-06-054023-index.htm"}, {"action": "BUY", "amount": 6740.0, "date": "2005-02-18", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143105011496/0001181431-05-011496-index.htm"}, {"action": "BUY", "amount": 12450.000000000002, "date": "2004-12-14", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143104058883/0001181431-04-058883-index.htm"}, {"action": "BUY", "amount": 9910.0, "date": "2004-11-01", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143104050125/0001181431-04-050125-index.htm"}], "latest": {"action": "SELL", "amount": 206861.82, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921003416/0001437749-21-003416-index.htm"}}, {"who": "Michael E. Fortin", "who_key": "Fortin Michael E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 345478.15, "net": -345478.15, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 232187.26, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921005968/0001437749-21-005968-index.htm"}, {"action": "SELL", "amount": 99059.64000000001, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921004758/0001437749-21-004758-index.htm"}, {"action": "SELL", "amount": 14231.25, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774920024178/0001437749-20-024178-index.htm"}], "latest": {"action": "SELL", "amount": 232187.26, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000143774921005968/0001437749-21-005968-index.htm"}}, {"who": "John Reaves", "who_key": "REAVES JOHN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9857.28, "sold": 310424.39999999997, "net": -300567.11999999994, "trades": 2, "top_score": 34.9, "lean": "selling", "history": [{"action": "SELL", "amount": 310424.39999999997, "date": "2006-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143106068936/0001181431-06-068936-index.htm"}, {"action": "BUY", "amount": 9857.28, "date": "2004-07-02", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143104033976/0001181431-04-033976-index.htm"}], "latest": {"action": "SELL", "amount": 310424.39999999997, "date": "2006-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/787253/000118143106068936/0001181431-06-068936-index.htm"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-05-21", "title": "FORM S-8", "accession": "0001437749-26-018078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-19", "title": "FORM 10-Q", "accession": "0001437749-26-017684", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "FORM NT 10-Q", "accession": "0001437749-26-017638", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014497", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001437749-26-009247", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007620", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007619", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007618", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007515", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007514", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001437749-26-007513", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007255", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001437749-26-006754", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001437749-26-006139", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "FORM 4", "accession": "0001437749-26-005423", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001437749-26-004935", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "FORM 10-Q", "accession": "0001437749-26-004118", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001437749-26-000287", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-17", "title": "FORM 8-K", "accession": "0001437749-25-038181", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "FORM 8-K", "accession": "0001437749-25-037601", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "FORM 10-Q", "accession": "0001437749-25-034473", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-10-23", "title": "FORM DEF 14A", "accession": "0001437749-25-031627", "price_sensitive": false}, {"form": "10-K", "date": "2025-09-23", "title": "FORM 10-K", "accession": "0001437749-25-029731", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-21", "title": "FORM 8-K", "accession": "0001437749-25-023101", "price_sensitive": true}], "performance": {"ticker": "NAII", "has_prices": true, "summary": {"n": 49, "avg": -0.7642486935529909, "win_rate": 0.0, "best": -0.2916666666666667, "worst": -0.8159448818897637, "as_of": "2026-09-18"}, "buys": [{"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 3474.1, "date": "2026-03-06", "score": 32.9, "ref_price": 2.73, "return": -0.31501831501831495}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 2820.0, "date": "2026-03-02", "score": 32.0, "ref_price": 2.71, "return": -0.3099630996309963}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 3528.0, "date": "2026-02-27", "score": 32.9, "ref_price": 2.71, "return": -0.3099630996309963}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 5398.75, "date": "2026-02-24", "score": 34.8, "ref_price": 2.75, "return": -0.31999999999999995}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 11604.0, "date": "2026-02-19", "score": 38.5, "ref_price": 2.64, "return": -0.2916666666666667}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 544.0, "date": "2011-10-18", "score": 27.3, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 7199.84, "date": "2011-10-18", "score": 36.3, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 4031.5000000000005, "date": "2011-09-28", "score": 33.6, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "WOLF KENNETH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 52806.14, "date": "2011-09-27", "score": 48.4, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 36288.818799999994, "date": "2011-09-26", "score": 44.0, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 12990.0, "date": "2011-06-24", "score": 38.8, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 10770.0, "date": "2011-06-16", "score": 37.9, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "Borg Edward", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 152824.5, "date": "2011-06-09", "score": 38.8, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "WOLF KENNETH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 32663.155, "date": "2011-06-06", "score": 55.3, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "Borg Edward", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1068289.0, "date": "2009-11-11", "score": 49.6, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "Borg Edward", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1344432.0, "date": "2009-08-27", "score": 50.9, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LANE ALAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8080.0, "date": "2008-06-10", "score": 26.5, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "TERRANOVA CARL J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 165600.0, "date": "2006-08-21", "score": 37.2, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "HANSEN THOMAS H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 131837.62, "date": "2006-08-18", "score": 36.0, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "TERRANOVA CARL J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 103090.0, "date": "2006-08-16", "score": 34.6, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "TERRANOVA CARL J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 159313.0, "date": "2006-08-15", "score": 36.9, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "TERRANOVA CARL J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 89000.0, "date": "2006-08-11", "score": 33.8, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "TERRANOVA CARL J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 345953.7, "date": "2006-08-09", "score": 41.6, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "TERRANOVA CARL J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 236480.0, "date": "2006-08-04", "score": 39.1, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "TERRANOVA CARL J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 760000.0, "date": "2005-06-06", "score": 49.6, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LANE ALAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6740.0, "date": "2005-02-18", "score": 28.7, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 20040.0, "date": "2005-02-17", "score": 42.1, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "WEAVER RANDELL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 6688.0, "date": "2005-02-16", "score": 31.2, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "WEAVER RANDELL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 6516.599999999999, "date": "2005-02-15", "score": 31.1, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "WEAVER RANDELL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 6530.0, "date": "2005-02-14", "score": 31.3, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LANE ALAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12450.000000000002, "date": "2004-12-14", "score": 35.0, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LANE ALAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9910.0, "date": "2004-11-01", "score": 33.5, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "REAVES JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9857.28, "date": "2004-07-02", "score": 34.9, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "ZIMMERMAN MARK", "person_type": "EXEC", "person_label": "Execs", "role": "V.P Operations", "amount": 9759.36, "date": "2004-07-02", "score": 37.4, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "BELANGER TIMOTHY E", "person_type": "EXEC", "person_label": "Execs", "role": "SR VP Sales & Marketing", "amount": 4896.0, "date": "2004-07-02", "score": 20.8, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "WEAVER RANDELL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 9290.0, "date": "2004-06-08", "score": 32.9, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 16776.96, "date": "2004-02-23", "score": 40.1, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "LEDOUX MARK A", "person_type": "EXEC", "person_label": "Execs", "role": "CEO/Chairman, Director, 10% Owner", "amount": 16091.0, "date": "2004-02-12", "score": 39.8, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "BELANGER TIMOTHY E", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Sales & Marketing", "amount": 6450.0, "date": "2004-02-05", "score": 22.4, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "WEAVER RANDELL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 13750.0, "date": "2004-01-06", "score": 36.0, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "BELANGER TIMOTHY E", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Sales & Marketing", "amount": 9500.509, "date": "2004-01-05", "score": 25.1, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "ZIMMERMAN MARK", "person_type": "EXEC", "person_label": "Execs", "role": "V.P Operations", "amount": 1633.3005, "date": "2004-01-05", "score": 27.8, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "BELANGER TIMOTHY E", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Sales & Marketing", "amount": 5750.0, "date": "2003-12-19", "score": 23.0, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "SCHMIDT SCOTT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5900.0, "date": "2003-10-29", "score": 32.6, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "WELDON LEE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9500.0, "date": "2003-10-08", "score": 27.9, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "WELDON LEE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4882.0, "date": "2003-09-12", "score": 24.3, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "BELANGER TIMOTHY E", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Sales & Marketing", "amount": 4358.0, "date": "2003-09-12", "score": 20.2, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "DAVIS JOE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5390.0, "date": "2003-08-26", "score": 24.7, "ref_price": 10.16, "return": -0.8159448818897637}, {"who": "TERRANOVA CARL J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 185279.55, "date": "2002-05-02", "score": 38.7, "ref_price": 10.16, "return": -0.8159448818897637}]}, "price_series": [{"date": "2016-09-19", "close": 10.16, "volume": 10696.0}, {"date": "2016-09-20", "close": 11.99, "volume": 393284.0}, {"date": "2016-09-21", "close": 11.91, "volume": 175964.0}, {"date": "2016-09-22", "close": 11.99, "volume": 35367.0}, {"date": "2016-09-23", "close": 11.69, "volume": 76584.0}, {"date": "2016-09-26", "close": 11.99, "volume": 68826.0}, {"date": "2016-09-27", "close": 12.68, "volume": 154080.0}, {"date": "2016-09-28", "close": 13.14, "volume": 118277.0}, {"date": "2016-09-29", "close": 12.91, "volume": 87152.0}, {"date": "2016-09-30", "close": 13.14, "volume": 145013.0}, {"date": "2016-10-03", "close": 13.35, "volume": 129095.0}, {"date": "2016-10-04", "close": 13.29, "volume": 46056.0}, {"date": "2016-10-05", "close": 13.82, "volume": 115090.0}, {"date": "2016-10-06", "close": 13.52, "volume": 192848.0}, {"date": "2016-10-07", "close": 13.85, "volume": 29397.0}, {"date": "2016-10-10", "close": 13.97, "volume": 235511.0}, {"date": "2016-10-11", "close": 13.96, "volume": 33819.0}, {"date": "2016-10-12", "close": 13.99, "volume": 12163.0}, {"date": "2016-10-13", "close": 13.36, "volume": 75478.0}, {"date": "2016-10-14", "close": 13.18, "volume": 72436.0}, {"date": "2016-10-17", "close": 13.7, "volume": 39692.0}, {"date": "2016-10-18", "close": 13.9, "volume": 44736.0}, {"date": "2016-10-19", "close": 13.8, "volume": 24660.0}, {"date": "2016-10-20", "close": 13.3, "volume": 93117.0}, {"date": "2016-10-21", "close": 13.5, "volume": 39320.0}, {"date": "2016-10-24", "close": 13.75, "volume": 71583.0}, {"date": "2016-10-25", "close": 13.75, "volume": 115627.0}, {"date": "2016-10-26", "close": 14.05, "volume": 99053.0}, {"date": "2016-10-27", "close": 13.8, "volume": 51453.0}, {"date": "2016-10-28", "close": 13.25, "volume": 77950.0}, {"date": "2016-10-31", "close": 12.6, "volume": 158333.0}, {"date": "2016-11-01", "close": 12.8, "volume": 43338.0}, {"date": "2016-11-02", "close": 12.25, "volume": 49341.0}, {"date": "2016-11-03", "close": 11.7, "volume": 82318.0}, {"date": "2016-11-04", "close": 11.75, "volume": 15306.0}, {"date": "2016-11-07", "close": 12.2, "volume": 76004.0}, {"date": "2016-11-08", "close": 12.6, "volume": 83506.0}, {"date": "2016-11-09", "close": 11.75, "volume": 100186.0}, {"date": "2016-11-10", "close": 11.85, "volume": 36931.0}, {"date": "2016-11-11", "close": 11.75, "volume": 24127.0}, {"date": "2016-11-14", "close": 11.9, "volume": 76390.0}, {"date": "2016-11-15", "close": 11.65, "volume": 42400.0}, {"date": "2016-11-16", "close": 12.6, "volume": 82415.0}, {"date": "2016-11-17", "close": 12.55, "volume": 28234.0}, {"date": "2016-11-18", "close": 12.6, "volume": 29036.0}, {"date": "2016-11-21", "close": 12.65, "volume": 43661.0}, {"date": "2016-11-22", "close": 13.25, "volume": 123265.0}, {"date": "2016-11-23", "close": 13.2, "volume": 43465.0}, {"date": "2016-11-25", "close": 13.25, "volume": 14785.0}, {"date": "2016-11-28", "close": 13.4, "volume": 62446.0}, {"date": "2016-11-29", "close": 13.35, "volume": 44593.0}, {"date": "2016-11-30", "close": 12.25, "volume": 158113.0}, {"date": "2016-12-01", "close": 12.275, "volume": 36565.0}, {"date": "2016-12-02", "close": 12.3, "volume": 12603.0}, {"date": "2016-12-05", "close": 12.0, "volume": 52705.0}, {"date": "2016-12-06", "close": 11.8, "volume": 76752.0}, {"date": "2016-12-07", "close": 11.45, "volume": 177771.0}, {"date": "2016-12-08", "close": 11.3, "volume": 57049.0}, {"date": "2016-12-09", "close": 11.35, "volume": 109562.0}, {"date": "2016-12-12", "close": 11.25, "volume": 28807.0}, {"date": "2016-12-13", "close": 11.25, "volume": 65412.0}, {"date": "2016-12-14", "close": 11.1, "volume": 63660.0}, {"date": "2016-12-15", "close": 11.575, "volume": 40227.0}, {"date": "2016-12-16", "close": 11.45, "volume": 17261.0}, {"date": "2016-12-19", "close": 11.7, "volume": 24164.0}, {"date": "2016-12-20", "close": 11.6, "volume": 19243.0}, {"date": "2016-12-21", "close": 11.75, "volume": 35980.0}, {"date": "2016-12-22", "close": 11.35, "volume": 32547.0}, {"date": "2016-12-23", "close": 11.35, "volume": 21917.0}, {"date": "2016-12-27", "close": 11.5, "volume": 26914.0}, {"date": "2016-12-28", "close": 11.275, "volume": 17446.0}, {"date": "2016-12-29", "close": 11.4, "volume": 7373.0}, {"date": "2016-12-30", "close": 11.3, "volume": 31519.0}, {"date": "2017-01-03", "close": 11.45, "volume": 53000.0}, {"date": "2017-01-04", "close": 11.45, "volume": 26686.0}, {"date": "2017-01-05", "close": 11.4833, "volume": 23243.0}, {"date": "2017-01-06", "close": 11.55, "volume": 50096.0}, {"date": "2017-01-09", "close": 11.65, "volume": 27467.0}, {"date": "2017-01-10", "close": 12.0, "volume": 62538.0}, {"date": "2017-01-11", "close": 12.025, "volume": 26310.0}, {"date": "2017-01-12", "close": 11.925, "volume": 12968.0}, {"date": "2017-01-13", "close": 11.95, "volume": 21078.0}, {"date": "2017-01-17", "close": 11.75, "volume": 14269.0}, {"date": "2017-01-18", "close": 11.65, "volume": 9796.0}, {"date": "2017-01-19", "close": 11.3, "volume": 56441.0}, {"date": "2017-01-20", "close": 11.5, "volume": 27514.0}, {"date": "2017-01-23", "close": 11.4, "volume": 43642.0}, {"date": "2017-01-24", "close": 11.45, "volume": 13253.0}, {"date": "2017-01-25", "close": 11.7, "volume": 37951.0}, {"date": "2017-01-26", "close": 11.55, "volume": 31419.0}, {"date": "2017-01-27", "close": 11.4, "volume": 17310.0}, {"date": "2017-01-30", "close": 11.35, "volume": 12952.0}, {"date": "2017-01-31", "close": 11.4, "volume": 23653.0}, {"date": "2017-02-01", "close": 11.35, "volume": 42728.0}, {"date": "2017-02-02", "close": 11.35, "volume": 16268.0}, {"date": "2017-02-03", "close": 11.4, "volume": 38389.0}, {"date": "2017-02-06", "close": 11.4, "volume": 104754.0}, {"date": "2017-02-07", "close": 11.45, "volume": 89263.0}, {"date": "2017-02-08", "close": 11.5, "volume": 19659.0}, {"date": "2017-02-09", "close": 11.75, "volume": 17220.0}, {"date": "2017-02-10", "close": 11.55, "volume": 32624.0}, {"date": "2017-02-13", "close": 11.3, "volume": 39135.0}, {"date": "2017-02-14", "close": 10.95, "volume": 108388.0}, {"date": "2017-02-15", "close": 9.35, "volume": 365503.0}, {"date": "2017-02-16", "close": 9.4, "volume": 70640.0}, {"date": "2017-02-17", "close": 9.35, "volume": 53294.0}, {"date": "2017-02-21", "close": 9.25, "volume": 43770.0}, {"date": "2017-02-22", "close": 9.1, "volume": 53925.0}, {"date": "2017-02-23", "close": 9.05, "volume": 24788.0}, {"date": "2017-02-24", "close": 9.225, "volume": 89082.0}, {"date": "2017-02-27", "close": 9.2, "volume": 142155.0}, {"date": "2017-02-28", "close": 9.1, "volume": 26448.0}, {"date": "2017-03-01", "close": 8.8, "volume": 190155.0}, {"date": "2017-03-02", "close": 9.125, "volume": 77359.0}, {"date": "2017-03-03", "close": 8.95, "volume": 46151.0}, {"date": "2017-03-06", "close": 8.75, "volume": 87409.0}, {"date": "2017-03-07", "close": 8.75, "volume": 37060.0}, {"date": "2017-03-08", "close": 8.7, "volume": 23079.0}, {"date": "2017-03-09", "close": 8.65, "volume": 26063.0}, {"date": "2017-03-10", "close": 8.6, "volume": 13980.0}, {"date": "2017-03-13", "close": 8.55, "volume": 30743.0}, {"date": "2017-03-14", "close": 8.45, "volume": 35124.0}, {"date": "2017-03-15", "close": 8.6, "volume": 61343.0}, {"date": "2017-03-16", "close": 8.65, "volume": 38904.0}, {"date": "2017-03-17", "close": 8.75, "volume": 40581.0}, {"date": "2017-03-20", "close": 8.75, "volume": 27626.0}, {"date": "2017-03-21", "close": 8.7, "volume": 22849.0}, {"date": "2017-03-22", "close": 8.65, "volume": 45606.0}, {"date": "2017-03-23", "close": 8.7, "volume": 18594.0}, {"date": "2017-03-24", "close": 8.7, "volume": 8013.0}, {"date": "2017-03-27", "close": 8.75, "volume": 10538.0}, {"date": "2017-03-28", "close": 8.7, "volume": 19957.0}, {"date": "2017-03-29", "close": 8.75, "volume": 7303.0}, {"date": "2017-03-30", "close": 8.6, "volume": 15282.0}, {"date": "2017-03-31", "close": 8.8, "volume": 23867.0}, {"date": "2017-04-03", "close": 9.4, "volume": 104079.0}, {"date": "2017-04-04", "close": 9.45, "volume": 38630.0}, {"date": "2017-04-05", "close": 9.2, "volume": 24126.0}, {"date": "2017-04-06", "close": 9.475, "volume": 16970.0}, {"date": "2017-04-07", "close": 9.5, "volume": 10492.0}, {"date": "2017-04-10", "close": 9.55, "volume": 23610.0}, {"date": "2017-04-11", "close": 9.1, "volume": 40400.0}, {"date": "2017-04-12", "close": 9.25, "volume": 13790.0}, {"date": "2017-04-13", "close": 9.3, "volume": 7784.0}, {"date": "2017-04-17", "close": 9.1, "volume": 33105.0}, {"date": "2017-04-18", "close": 9.3, "volume": 18091.0}, {"date": "2017-04-19", "close": 9.2, "volume": 16135.0}, {"date": "2017-04-20", "close": 9.35, "volume": 8215.0}, {"date": "2017-04-21", "close": 9.45, "volume": 8791.0}, {"date": "2017-04-24", "close": 9.35, "volume": 16695.0}, {"date": "2017-04-25", "close": 9.55, "volume": 52163.0}, {"date": "2017-04-26", "close": 9.6, "volume": 15652.0}, {"date": "2017-04-27", "close": 9.7, "volume": 14811.0}, {"date": "2017-04-28", "close": 9.75, "volume": 14045.0}, {"date": "2017-05-01", "close": 9.7, "volume": 44079.0}, {"date": "2017-05-02", "close": 9.65, "volume": 9637.0}, {"date": "2017-05-03", "close": 9.55, "volume": 22172.0}, {"date": "2017-05-04", "close": 9.55, "volume": 9581.0}, {"date": "2017-05-05", "close": 9.5, "volume": 5228.0}, {"date": "2017-05-08", "close": 9.7, "volume": 60249.0}, {"date": "2017-05-09", "close": 9.7, "volume": 24106.0}, {"date": "2017-05-10", "close": 9.6, "volume": 7780.0}, {"date": "2017-05-11", "close": 9.55, "volume": 17290.0}, {"date": "2017-05-12", "close": 9.75, "volume": 40490.0}, {"date": "2017-05-15", "close": 9.65, "volume": 91607.0}, {"date": "2017-05-16", "close": 9.8, "volume": 29788.0}, {"date": "2017-05-17", "close": 10.05, "volume": 17127.0}, {"date": "2017-05-18", "close": 9.9, "volume": 22670.0}, {"date": "2017-05-19", "close": 9.95, "volume": 5881.0}, {"date": "2017-05-22", "close": 10.45, "volume": 48472.0}, {"date": "2017-05-23", "close": 10.3, "volume": 24736.0}, {"date": "2017-05-24", "close": 10.7, "volume": 35829.0}, {"date": "2017-05-25", "close": 10.85, "volume": 21034.0}, {"date": "2017-05-26", "close": 10.7, "volume": 17829.0}, {"date": "2017-05-30", "close": 10.9, "volume": 13417.0}, {"date": "2017-05-31", "close": 10.8, "volume": 7551.0}, {"date": "2017-06-01", "close": 10.8, "volume": 18481.0}, {"date": "2017-06-02", "close": 10.85, "volume": 8504.0}, {"date": "2017-06-05", "close": 10.6, "volume": 19133.0}, {"date": "2017-06-06", "close": 10.5, "volume": 10517.0}, {"date": "2017-06-07", "close": 10.3, "volume": 13103.0}, {"date": "2017-06-08", "close": 10.55, "volume": 3968.0}, {"date": "2017-06-09", "close": 10.2, "volume": 23795.0}, {"date": "2017-06-12", "close": 10.2, "volume": 10279.0}, {"date": "2017-06-13", "close": 10.25, "volume": 4311.0}, {"date": "2017-06-14", "close": 10.3, "volume": 2884.0}, {"date": "2017-06-15", "close": 10.4, "volume": 9861.0}, {"date": "2017-06-16", "close": 10.45, "volume": 7452.0}, {"date": "2017-06-19", "close": 10.15, "volume": 14191.0}, {"date": "2017-06-20", "close": 10.0, "volume": 7257.0}, {"date": "2017-06-21", "close": 9.85, "volume": 11145.0}, {"date": "2017-06-22", "close": 9.8, "volume": 18981.0}, {"date": "2017-06-23", "close": 9.95, "volume": 16230.0}, {"date": "2017-06-26", "close": 10.0, "volume": 10850.0}, {"date": "2017-06-27", "close": 10.15, "volume": 11017.0}, {"date": "2017-06-28", "close": 10.25, "volume": 3979.0}, {"date": "2017-06-29", "close": 10.15, "volume": 2383.0}, {"date": "2017-06-30", "close": 9.95, "volume": 3917.0}, {"date": "2017-07-03", "close": 9.8, "volume": 2871.0}, {"date": "2017-07-05", "close": 9.75, "volume": 11196.0}, {"date": "2017-07-06", "close": 10.05, "volume": 11063.0}, {"date": "2017-07-07", "close": 10.0, "volume": 4839.0}, {"date": "2017-07-10", "close": 10.15, "volume": 3101.0}, {"date": "2017-07-11", "close": 10.1, "volume": 11911.0}, {"date": "2017-07-12", "close": 10.1, "volume": 10981.0}, {"date": "2017-07-13", "close": 10.05, "volume": 11013.0}, {"date": "2017-07-14", "close": 10.1, "volume": 8506.0}, {"date": "2017-07-17", "close": 10.025, "volume": 9676.0}, {"date": "2017-07-18", "close": 10.0, "volume": 8383.0}, {"date": "2017-07-19", "close": 10.1, "volume": 2802.0}, {"date": "2017-07-20", "close": 10.0, "volume": 15131.0}, {"date": "2017-07-21", "close": 9.85, "volume": 11489.0}, {"date": "2017-07-24", "close": 9.85, "volume": 2817.0}, {"date": "2017-07-25", "close": 9.95, "volume": 14858.0}, {"date": "2017-07-26", "close": 10.05, "volume": 8919.0}, {"date": "2017-07-27", "close": 10.05, "volume": 2754.0}, {"date": "2017-07-28", "close": 10.05, "volume": 7028.0}, {"date": "2017-07-31", "close": 10.0, "volume": 11915.0}, {"date": "2017-08-01", "close": 10.0, "volume": 18943.0}, {"date": "2017-08-02", "close": 10.0, "volume": 15166.0}, {"date": "2017-08-03", "close": 9.8, "volume": 34267.0}, {"date": "2017-08-04", "close": 9.75, "volume": 3541.0}, {"date": "2017-08-07", "close": 9.8, "volume": 21794.0}, {"date": "2017-08-08", "close": 9.8, "volume": 21339.0}, {"date": "2017-08-09", "close": 9.35, "volume": 14062.0}, {"date": "2017-08-10", "close": 9.25, "volume": 25991.0}, {"date": "2017-08-11", "close": 10.4792, "volume": 87689.0}, {"date": "2017-08-14", "close": 10.9, "volume": 20965.0}, {"date": "2017-08-15", "close": 10.8, "volume": 10419.0}, {"date": "2017-08-16", "close": 10.6, "volume": 9891.0}, {"date": "2017-08-17", "close": 10.5, "volume": 3873.0}, {"date": "2017-08-18", "close": 10.6, "volume": 6920.0}, {"date": "2017-08-21", "close": 10.3, "volume": 5618.0}, {"date": "2017-08-22", "close": 10.35, "volume": 1032.0}, {"date": "2017-08-23", "close": 10.4, "volume": 3803.0}, {"date": "2017-08-24", "close": 10.35, "volume": 5441.0}, {"date": "2017-08-25", "close": 10.55, "volume": 1122.0}, {"date": "2017-08-28", "close": 10.5, "volume": 7595.0}, {"date": "2017-08-29", "close": 10.75, "volume": 8199.0}, {"date": "2017-08-30", "close": 11.15, "volume": 14940.0}, {"date": "2017-08-31", "close": 11.0, "volume": 8188.0}, {"date": "2017-09-01", "close": 11.0, "volume": 14080.0}, {"date": "2017-09-05", "close": 11.1, "volume": 52508.0}, {"date": "2017-09-06", "close": 10.8, "volume": 83631.0}, {"date": "2017-09-07", "close": 10.75, "volume": 20349.0}, {"date": "2017-09-08", "close": 10.7, "volume": 11288.0}, {"date": "2017-09-11", "close": 10.8, "volume": 6577.0}, {"date": "2017-09-12", "close": 10.75, "volume": 4127.0}, {"date": "2017-09-13", "close": 10.95, "volume": 1981.0}, {"date": "2017-09-14", "close": 10.9, "volume": 2939.0}, {"date": "2017-09-15", "close": 10.45, "volume": 17586.0}, {"date": "2017-09-18", "close": 10.7, "volume": 20599.0}, {"date": "2017-09-19", "close": 10.45, "volume": 18104.0}, {"date": "2017-09-20", "close": 10.55, "volume": 23485.0}, {"date": "2017-09-21", "close": 10.5, "volume": 11279.0}, {"date": "2017-09-22", "close": 10.6, "volume": 3873.0}, {"date": "2017-09-25", "close": 10.6, "volume": 5417.0}, {"date": "2017-09-26", "close": 10.7, "volume": 5992.0}, {"date": "2017-09-27", "close": 10.8, "volume": 8675.0}, {"date": "2017-09-28", "close": 10.8, "volume": 5956.0}, {"date": "2017-09-29", "close": 10.8, "volume": 3592.0}, {"date": "2017-10-02", "close": 10.6, "volume": 14758.0}, {"date": "2017-10-03", "close": 10.6, "volume": 7323.0}, {"date": "2017-10-04", "close": 10.57, "volume": 13104.0}, {"date": "2017-10-05", "close": 10.6, "volume": 12913.0}, {"date": "2017-10-06", "close": 10.6, "volume": 1598.0}, {"date": "2017-10-09", "close": 10.6, "volume": 3297.0}, {"date": "2017-10-10", "close": 10.6, "volume": 2656.0}, {"date": "2017-10-11", "close": 10.7, "volume": 863.0}, {"date": "2017-10-12", "close": 10.6, "volume": 12327.0}, {"date": "2017-10-13", "close": 10.75, "volume": 5170.0}, {"date": "2017-10-16", "close": 10.6, "volume": 3603.0}, {"date": "2017-10-17", "close": 10.55, "volume": 5439.0}, {"date": "2017-10-18", "close": 10.55, "volume": 1759.0}, {"date": "2017-10-19", "close": 10.6, "volume": 8352.0}, {"date": "2017-10-20", "close": 10.6, "volume": 2701.0}, {"date": "2017-10-23", "close": 10.5, "volume": 4652.0}, {"date": "2017-10-24", "close": 10.6, "volume": 3847.0}, {"date": "2017-10-25", "close": 10.65, "volume": 3606.0}, {"date": "2017-10-26", "close": 10.55, "volume": 3380.0}, {"date": "2017-10-27", "close": 10.7, "volume": 7942.0}, {"date": "2017-10-30", "close": 10.7, "volume": 7967.0}, {"date": "2017-10-31", "close": 10.6, "volume": 6644.0}, {"date": "2017-11-01", "close": 10.6, "volume": 3594.0}, {"date": "2017-11-02", "close": 10.669, "volume": 2978.0}, {"date": "2017-11-03", "close": 10.6, "volume": 7291.0}, {"date": "2017-11-06", "close": 10.5, "volume": 1501.0}, {"date": "2017-11-07", "close": 10.55, "volume": 4884.0}, {"date": "2017-11-08", "close": 10.45, "volume": 13256.0}, {"date": "2017-11-09", "close": 10.45, "volume": 8193.0}, {"date": "2017-11-10", "close": 10.5, "volume": 9802.0}, {"date": "2017-11-13", "close": 10.5, "volume": 18981.0}, {"date": "2017-11-14", "close": 10.05, "volume": 67617.0}, {"date": "2017-11-15", "close": 10.15, "volume": 20186.0}, {"date": "2017-11-16", "close": 10.25, "volume": 9667.0}, {"date": "2017-11-17", "close": 10.1, "volume": 23882.0}, {"date": "2017-11-20", "close": 10.05, "volume": 7980.0}, {"date": "2017-11-21", "close": 10.25, "volume": 4328.0}, {"date": "2017-11-22", "close": 10.1, "volume": 15941.0}, {"date": "2017-11-24", "close": 10.15, "volume": 3688.0}, {"date": "2017-11-27", "close": 10.2, "volume": 4811.0}, {"date": "2017-11-28", "close": 10.4, "volume": 30640.0}, {"date": "2017-11-29", "close": 10.35, "volume": 18259.0}, {"date": "2017-11-30", "close": 10.3, "volume": 22281.0}, {"date": "2017-12-01", "close": 10.35, "volume": 8403.0}, {"date": "2017-12-04", "close": 10.35, "volume": 30100.0}, {"date": "2017-12-05", "close": 10.35, "volume": 12504.0}, {"date": "2017-12-06", "close": 10.2229, "volume": 4410.0}, {"date": "2017-12-07", "close": 10.3, "volume": 8681.0}, {"date": "2017-12-08", "close": 10.3, "volume": 12145.0}, {"date": "2017-12-11", "close": 10.3, "volume": 8039.0}, {"date": "2017-12-12", "close": 10.35, "volume": 14088.0}, {"date": "2017-12-13", "close": 10.3, "volume": 7561.0}, {"date": "2017-12-14", "close": 10.325, "volume": 11385.0}, {"date": "2017-12-15", "close": 10.2, "volume": 30852.0}, {"date": "2017-12-18", "close": 10.3, "volume": 7326.0}, {"date": "2017-12-19", "close": 10.3, "volume": 10353.0}, {"date": "2017-12-20", "close": 10.35, "volume": 19436.0}, {"date": "2017-12-21", "close": 10.4143, "volume": 18965.0}, {"date": "2017-12-22", "close": 10.4, "volume": 15008.0}, {"date": "2017-12-26", "close": 10.3, "volume": 9201.0}, {"date": "2017-12-27", "close": 10.375, "volume": 2303.0}, {"date": "2017-12-28", "close": 10.3, "volume": 17332.0}, {"date": "2017-12-29", "close": 10.3, "volume": 8207.0}, {"date": "2018-01-02", "close": 10.3, "volume": 10044.0}, {"date": "2018-01-03", "close": 10.395, "volume": 6614.0}, {"date": "2018-01-04", "close": 10.325, "volume": 8791.0}, {"date": "2018-01-05", "close": 10.38, "volume": 10745.0}, {"date": "2018-01-08", "close": 10.3, "volume": 5937.0}, {"date": "2018-01-09", "close": 10.3, "volume": 8024.0}, {"date": "2018-01-10", "close": 10.45, "volume": 25688.0}, {"date": "2018-01-11", "close": 10.4, "volume": 13680.0}, {"date": "2018-01-12", "close": 10.3614, "volume": 9562.0}, {"date": "2018-01-16", "close": 10.4, "volume": 9150.0}, {"date": "2018-01-17", "close": 10.39, "volume": 5006.0}, {"date": "2018-01-18", "close": 10.6, "volume": 22439.0}, {"date": "2018-01-19", "close": 11.05, "volume": 36708.0}, {"date": "2018-01-22", "close": 10.85, "volume": 32766.0}, {"date": "2018-01-23", "close": 10.9, "volume": 47386.0}, {"date": "2018-01-24", "close": 10.95, "volume": 8412.0}, {"date": "2018-01-25", "close": 11.0, "volume": 12937.0}, {"date": "2018-01-26", "close": 11.2, "volume": 19960.0}, {"date": "2018-01-29", "close": 11.0, "volume": 21921.0}, {"date": "2018-01-30", "close": 11.05, "volume": 9093.0}, {"date": "2018-01-31", "close": 11.15, "volume": 8111.0}, {"date": "2018-02-01", "close": 11.2, "volume": 8244.0}, {"date": "2018-02-02", "close": 11.15, "volume": 5932.0}, {"date": "2018-02-05", "close": 11.1, "volume": 11476.0}, {"date": "2018-02-06", "close": 11.15, "volume": 11168.0}, {"date": "2018-02-07", "close": 11.1574, "volume": 25742.0}, {"date": "2018-02-08", "close": 11.2, "volume": 36268.0}, {"date": "2018-02-09", "close": 11.35, "volume": 17328.0}, {"date": "2018-02-12", "close": 11.4, "volume": 35938.0}, {"date": "2018-02-13", "close": 11.7341, "volume": 20679.0}, {"date": "2018-02-14", "close": 11.5, "volume": 33255.0}, {"date": "2018-02-15", "close": 11.55, "volume": 15411.0}, {"date": "2018-02-16", "close": 11.65, "volume": 8588.0}, {"date": "2018-02-20", "close": 11.8, "volume": 16556.0}, {"date": "2018-02-21", "close": 12.0, "volume": 33219.0}, {"date": "2018-02-22", "close": 12.025, "volume": 24771.0}, {"date": "2018-02-23", "close": 11.95, "volume": 29900.0}, {"date": "2018-02-26", "close": 11.7, "volume": 19949.0}, {"date": "2018-02-27", "close": 11.6, "volume": 20500.0}, {"date": "2018-02-28", "close": 11.8, "volume": 24431.0}, {"date": "2018-03-01", "close": 11.9, "volume": 37383.0}, {"date": "2018-03-02", "close": 12.0, "volume": 20781.0}, {"date": "2018-03-05", "close": 12.05, "volume": 29208.0}, {"date": "2018-03-06", "close": 11.9, "volume": 17441.0}, {"date": "2018-03-07", "close": 11.9, "volume": 25502.0}, {"date": "2018-03-08", "close": 11.95, "volume": 14611.0}, {"date": "2018-03-09", "close": 12.05, "volume": 17653.0}, {"date": "2018-03-12", "close": 12.0, "volume": 7167.0}, {"date": "2018-03-13", "close": 11.7, "volume": 5184.0}, {"date": "2018-03-14", "close": 11.3, "volume": 11996.0}, {"date": "2018-03-15", "close": 11.25, "volume": 15593.0}, {"date": "2018-03-16", "close": 11.175, "volume": 14196.0}, {"date": "2018-03-19", "close": 11.3, "volume": 11660.0}, {"date": "2018-03-20", "close": 11.4, "volume": 4451.0}, {"date": "2018-03-21", "close": 11.4, "volume": 6186.0}, {"date": "2018-03-22", "close": 11.4, "volume": 3268.0}, {"date": "2018-03-23", "close": 11.45, "volume": 3841.0}, {"date": "2018-03-26", "close": 10.9, "volume": 27101.0}, {"date": "2018-03-27", "close": 11.2, "volume": 14075.0}, {"date": "2018-03-28", "close": 11.0752, "volume": 3589.0}, {"date": "2018-03-29", "close": 11.0, "volume": 16876.0}, {"date": "2018-04-02", "close": 11.2, "volume": 20178.0}, {"date": "2018-04-03", "close": 11.05, "volume": 10420.0}, {"date": "2018-04-04", "close": 11.075, "volume": 8212.0}, {"date": "2018-04-05", "close": 11.2, "volume": 3430.0}, {"date": "2018-04-06", "close": 11.0, "volume": 6000.0}, {"date": "2018-04-09", "close": 11.0, "volume": 9434.0}, {"date": "2018-04-10", "close": 10.95, "volume": 7326.0}, {"date": "2018-04-11", "close": 11.1, "volume": 2718.0}, {"date": "2018-04-12", "close": 10.95, "volume": 2895.0}, {"date": "2018-04-13", "close": 10.55, "volume": 14201.0}, {"date": "2018-04-16", "close": 10.0, "volume": 46301.0}, {"date": "2018-04-17", "close": 10.2, "volume": 6590.0}, {"date": "2018-04-18", "close": 10.45, "volume": 12212.0}, {"date": "2018-04-19", "close": 10.35, "volume": 2380.0}, {"date": "2018-04-20", "close": 10.0, "volume": 3204.0}, {"date": "2018-04-23", "close": 9.95, "volume": 5996.0}, {"date": "2018-04-24", "close": 10.15, "volume": 14561.0}, {"date": "2018-04-25", "close": 10.05, "volume": 9842.0}, {"date": "2018-04-26", "close": 10.0, "volume": 11015.0}, {"date": "2018-04-27", "close": 10.0, "volume": 6855.0}, {"date": "2018-04-30", "close": 10.05, "volume": 4613.0}, {"date": "2018-05-01", "close": 10.1, "volume": 10531.0}, {"date": "2018-05-02", "close": 10.0, "volume": 7451.0}, {"date": "2018-05-03", "close": 10.1, "volume": 6354.0}, {"date": "2018-05-04", "close": 10.05, "volume": 3419.0}, {"date": "2018-05-07", "close": 10.0, "volume": 28667.0}, {"date": "2018-05-08", "close": 10.0, "volume": 3645.0}, {"date": "2018-05-09", "close": 10.0, "volume": 48593.0}, {"date": "2018-05-10", "close": 10.25, "volume": 51082.0}, {"date": "2018-05-11", "close": 10.605, "volume": 10784.0}, {"date": "2018-05-14", "close": 10.55, "volume": 6921.0}, {"date": "2018-05-15", "close": 10.8717, "volume": 19238.0}, {"date": "2018-05-16", "close": 10.8, "volume": 7267.0}, {"date": "2018-05-17", "close": 10.55, "volume": 19570.0}, {"date": "2018-05-18", "close": 10.75, "volume": 18164.0}, {"date": "2018-05-21", "close": 10.85, "volume": 17480.0}, {"date": "2018-05-22", "close": 10.555, "volume": 15232.0}, {"date": "2018-05-23", "close": 10.6, "volume": 33547.0}, {"date": "2018-05-24", "close": 10.85, "volume": 25422.0}, {"date": "2018-05-25", "close": 10.85, "volume": 9153.0}, {"date": "2018-05-29", "close": 10.85, "volume": 7477.0}, {"date": "2018-05-30", "close": 10.85, "volume": 4974.0}, {"date": "2018-05-31", "close": 10.95, "volume": 4621.0}, {"date": "2018-06-01", "close": 11.2, "volume": 11071.0}, {"date": "2018-06-04", "close": 11.05, "volume": 4746.0}, {"date": "2018-06-05", "close": 11.1059, "volume": 4249.0}, {"date": "2018-06-06", "close": 11.1, "volume": 6143.0}, {"date": "2018-06-07", "close": 10.9769, "volume": 4004.0}, {"date": "2018-06-08", "close": 10.85, "volume": 9884.0}, {"date": "2018-06-11", "close": 10.64, "volume": 7634.0}, {"date": "2018-06-12", "close": 10.7, "volume": 4543.0}, {"date": "2018-06-13", "close": 10.4, "volume": 10391.0}, {"date": "2018-06-14", "close": 10.45, "volume": 6748.0}, {"date": "2018-06-15", "close": 10.4, "volume": 6470.0}, {"date": "2018-06-18", "close": 10.75, "volume": 5903.0}, {"date": "2018-06-19", "close": 10.7, "volume": 3914.0}, {"date": "2018-06-20", "close": 10.6, "volume": 1097.0}, {"date": "2018-06-21", "close": 10.475, "volume": 3512.0}, {"date": "2018-06-22", "close": 10.55, "volume": 7244.0}, {"date": "2018-06-25", "close": 10.2, "volume": 9324.0}, {"date": "2018-06-26", "close": 10.155, "volume": 4030.0}, {"date": "2018-06-27", "close": 10.25, "volume": 5676.0}, {"date": "2018-06-28", "close": 10.1, "volume": 5309.0}, {"date": "2018-06-29", "close": 10.15, "volume": 1679.0}, {"date": "2018-07-02", "close": 10.05, "volume": 7481.0}, {"date": "2018-07-03", "close": 10.15, "volume": 978.0}, {"date": "2018-07-05", "close": 10.1, "volume": 2318.0}, {"date": "2018-07-06", "close": 10.15, "volume": 4107.0}, {"date": "2018-07-09", "close": 10.175, "volume": 1637.0}, {"date": "2018-07-10", "close": 10.1, "volume": 1213.0}, {"date": "2018-07-11", "close": 10.15, "volume": 14123.0}, {"date": "2018-07-12", "close": 10.15, "volume": 1975.0}, {"date": "2018-07-13", "close": 10.1, "volume": 4327.0}, {"date": "2018-07-16", "close": 10.1, "volume": 1678.0}, {"date": "2018-07-17", "close": 10.179, "volume": 2055.0}, {"date": "2018-07-18", "close": 10.1353, "volume": 1584.0}, {"date": "2018-07-19", "close": 10.15, "volume": 1966.0}, {"date": "2018-07-20", "close": 10.256, "volume": 945.0}, {"date": "2018-07-23", "close": 10.2, "volume": 7480.0}, {"date": "2018-07-24", "close": 10.1, "volume": 5478.0}, {"date": "2018-07-25", "close": 10.15, "volume": 2147.0}, {"date": "2018-07-26", "close": 10.165, "volume": 828.0}, {"date": "2018-07-27", "close": 10.15, "volume": 6452.0}, {"date": "2018-07-30", "close": 10.15, "volume": 3580.0}, {"date": "2018-07-31", "close": 10.15, "volume": 3039.0}, {"date": "2018-08-01", "close": 10.15, "volume": 272.0}, {"date": "2018-08-02", "close": 10.1, "volume": 2753.0}, {"date": "2018-08-03", "close": 10.1, "volume": 1605.0}, {"date": "2018-08-06", "close": 10.1, "volume": 4541.0}, {"date": "2018-08-07", "close": 10.1, "volume": 20009.0}, {"date": "2018-08-08", "close": 9.9455, "volume": 16597.0}, {"date": "2018-08-09", "close": 9.7808, "volume": 20075.0}, {"date": "2018-08-10", "close": 9.9, "volume": 7319.0}, {"date": "2018-08-13", "close": 9.85, "volume": 3103.0}, {"date": "2018-08-14", "close": 9.8, "volume": 1133.0}, {"date": "2018-08-15", "close": 9.85, "volume": 2738.0}, {"date": "2018-08-16", "close": 9.9, "volume": 12409.0}, {"date": "2018-08-17", "close": 9.8, "volume": 3480.0}, {"date": "2018-08-20", "close": 9.75, "volume": 12936.0}, {"date": "2018-08-21", "close": 9.7, "volume": 4981.0}, {"date": "2018-08-22", "close": 9.7, "volume": 4798.0}, {"date": "2018-08-23", "close": 9.8, "volume": 1903.0}, {"date": "2018-08-24", "close": 9.85, "volume": 3642.0}, {"date": "2018-08-27", "close": 9.65, "volume": 37026.0}, {"date": "2018-08-28", "close": 9.9, "volume": 12271.0}, {"date": "2018-08-29", "close": 9.675, "volume": 8996.0}, {"date": "2018-08-30", "close": 9.6, "volume": 14712.0}, {"date": "2018-08-31", "close": 9.55, "volume": 7670.0}, {"date": "2018-09-04", "close": 9.65, "volume": 6138.0}, {"date": "2018-09-05", "close": 9.8, "volume": 23662.0}, {"date": "2018-09-06", "close": 9.8, "volume": 6701.0}, {"date": "2018-09-07", "close": 9.85, "volume": 7766.0}, {"date": "2018-09-10", "close": 9.7, "volume": 3166.0}, {"date": "2018-09-11", "close": 9.55, "volume": 8534.0}, {"date": "2018-09-12", "close": 9.7, "volume": 3637.0}, {"date": "2018-09-13", "close": 9.55, "volume": 4953.0}, {"date": "2018-09-14", "close": 9.55, "volume": 3277.0}, {"date": "2018-09-17", "close": 9.65, "volume": 19891.0}, {"date": "2018-09-18", "close": 9.6, "volume": 4239.0}, {"date": "2018-09-19", "close": 9.65, "volume": 3629.0}, {"date": "2018-09-20", "close": 9.975, "volume": 74524.0}, {"date": "2018-09-21", "close": 10.25, "volume": 43448.0}, {"date": "2018-09-24", "close": 10.15, "volume": 27955.0}, {"date": "2018-09-25", "close": 9.95, "volume": 30187.0}, {"date": "2018-09-26", "close": 9.9, "volume": 20349.0}, {"date": "2018-09-27", "close": 9.84, "volume": 29155.0}, {"date": "2018-09-28", "close": 9.8, "volume": 9337.0}, {"date": "2018-10-01", "close": 9.7256, "volume": 14650.0}, {"date": "2018-10-02", "close": 9.78, "volume": 7536.0}, {"date": "2018-10-03", "close": 9.7009, "volume": 21057.0}, {"date": "2018-10-04", "close": 9.69, "volume": 4829.0}, {"date": "2018-10-05", "close": 9.56, "volume": 14734.0}, {"date": "2018-10-08", "close": 9.45, "volume": 10525.0}, {"date": "2018-10-09", "close": 9.21, "volume": 44942.0}, {"date": "2018-10-10", "close": 9.3, "volume": 14427.0}, {"date": "2018-10-11", "close": 9.41, "volume": 9635.0}, {"date": "2018-10-12", "close": 9.33, "volume": 18878.0}, {"date": "2018-10-15", "close": 9.57, "volume": 41656.0}, {"date": "2018-10-16", "close": 9.56, "volume": 11061.0}, {"date": "2018-10-17", "close": 9.5, "volume": 5055.0}, {"date": "2018-10-18", "close": 9.6087, "volume": 8134.0}, {"date": "2018-10-19", "close": 9.38, "volume": 5753.0}, {"date": "2018-10-22", "close": 9.5, "volume": 2561.0}, {"date": "2018-10-23", "close": 9.44, "volume": 442.0}, {"date": "2018-10-24", "close": 9.51, "volume": 9399.0}, {"date": "2018-10-25", "close": 9.55, "volume": 10872.0}, {"date": "2018-10-26", "close": 9.57, "volume": 451.0}, {"date": "2018-10-29", "close": 9.4, "volume": 5741.0}, {"date": "2018-10-30", "close": 9.45, "volume": 2687.0}, {"date": "2018-10-31", "close": 9.37, "volume": 613.0}, {"date": "2018-11-01", "close": 9.445, "volume": 3094.0}, {"date": "2018-11-02", "close": 9.37, "volume": 9211.0}, {"date": "2018-11-05", "close": 9.43, "volume": 18295.0}, {"date": "2018-11-06", "close": 9.5, "volume": 9659.0}, {"date": "2018-11-07", "close": 9.55, "volume": 5166.0}, {"date": "2018-11-08", "close": 9.45, "volume": 7573.0}, {"date": "2018-11-09", "close": 9.45, "volume": 7927.0}, {"date": "2018-11-12", "close": 9.29, "volume": 20102.0}, {"date": "2018-11-13", "close": 9.3, "volume": 20426.0}, {"date": "2018-11-14", "close": 9.15, "volume": 56216.0}, {"date": "2018-11-15", "close": 9.1472, "volume": 36659.0}, {"date": "2018-11-16", "close": 9.18, "volume": 6246.0}, {"date": "2018-11-19", "close": 9.71, "volume": 6466.0}, {"date": "2018-11-20", "close": 9.3, "volume": 15375.0}, {"date": "2018-11-21", "close": 9.59, "volume": 7949.0}, {"date": "2018-11-23", "close": 9.6876, "volume": 1709.0}, {"date": "2018-11-26", "close": 9.58, "volume": 13995.0}, {"date": "2018-11-27", "close": 9.7586, "volume": 15780.0}, {"date": "2018-11-28", "close": 9.93, "volume": 12772.0}, {"date": "2018-11-29", "close": 9.97, "volume": 8184.0}, {"date": "2018-11-30", "close": 10.04, "volume": 10293.0}, {"date": "2018-12-03", "close": 10.1, "volume": 5606.0}, {"date": "2018-12-04", "close": 10.0612, "volume": 8027.0}, {"date": "2018-12-06", "close": 10.09, "volume": 5413.0}, {"date": "2018-12-07", "close": 10.18, "volume": 23132.0}, {"date": "2018-12-10", "close": 10.32, "volume": 11438.0}, {"date": "2018-12-11", "close": 10.29, "volume": 5969.0}, {"date": "2018-12-12", "close": 9.88, "volume": 22342.0}, {"date": "2018-12-13", "close": 9.7444, "volume": 4989.0}, {"date": "2018-12-14", "close": 9.86, "volume": 2192.0}, {"date": "2018-12-17", "close": 9.8, "volume": 8790.0}, {"date": "2018-12-18", "close": 9.61, "volume": 7054.0}, {"date": "2018-12-19", "close": 9.65, "volume": 7927.0}, {"date": "2018-12-20", "close": 9.62, "volume": 8464.0}, {"date": "2018-12-21", "close": 9.82, "volume": 6967.0}, {"date": "2018-12-24", "close": 9.5, "volume": 1866.0}, {"date": "2018-12-26", "close": 9.6, "volume": 17639.0}, {"date": "2018-12-27", "close": 9.35, "volume": 19451.0}, {"date": "2018-12-28", "close": 9.5499, "volume": 5766.0}, {"date": "2018-12-31", "close": 9.83, "volume": 16399.0}, {"date": "2019-01-02", "close": 9.84, "volume": 4487.0}, {"date": "2019-01-03", "close": 9.94, "volume": 4374.0}, {"date": "2019-01-04", "close": 10.05, "volume": 5206.0}, {"date": "2019-01-07", "close": 10.292, "volume": 8214.0}, {"date": "2019-01-08", "close": 10.42, "volume": 12246.0}, {"date": "2019-01-09", "close": 10.77, "volume": 12311.0}, {"date": "2019-01-10", "close": 10.98, "volume": 11979.0}, {"date": "2019-01-11", "close": 11.06, "volume": 3972.0}, {"date": "2019-01-14", "close": 10.8, "volume": 8588.0}, {"date": "2019-01-15", "close": 10.88, "volume": 1589.0}, {"date": "2019-01-16", "close": 10.92, "volume": 4564.0}, {"date": "2019-01-17", "close": 10.95, "volume": 3605.0}, {"date": "2019-01-18", "close": 10.96, "volume": 3615.0}, {"date": "2019-01-22", "close": 11.05, "volume": 13047.0}, {"date": "2019-01-23", "close": 11.18, "volume": 15004.0}, {"date": "2019-01-24", "close": 11.05, "volume": 11748.0}, {"date": "2019-01-25", "close": 11.0, "volume": 7810.0}, {"date": "2019-01-28", "close": 11.05, "volume": 8294.0}, {"date": "2019-01-29", "close": 11.04, "volume": 10480.0}, {"date": "2019-01-30", "close": 11.053, "volume": 6662.0}, {"date": "2019-01-31", "close": 11.2, "volume": 8051.0}, {"date": "2019-02-01", "close": 11.28, "volume": 14371.0}, {"date": "2019-02-04", "close": 11.4808, "volume": 6313.0}, {"date": "2019-02-05", "close": 11.55, "volume": 11020.0}, {"date": "2019-02-06", "close": 11.78, "volume": 10602.0}, {"date": "2019-02-07", "close": 11.5851, "volume": 9246.0}, {"date": "2019-02-08", "close": 11.65, "volume": 11444.0}, {"date": "2019-02-11", "close": 11.52, "volume": 8324.0}, {"date": "2019-02-12", "close": 11.2501, "volume": 10387.0}, {"date": "2019-02-13", "close": 10.5298, "volume": 46816.0}, {"date": "2019-02-14", "close": 10.61, "volume": 7319.0}, {"date": "2019-02-15", "close": 10.63, "volume": 12053.0}, {"date": "2019-02-19", "close": 11.11, "volume": 14888.0}, {"date": "2019-02-20", "close": 11.06, "volume": 5860.0}, {"date": "2019-02-21", "close": 11.22, "volume": 1244.0}, {"date": "2019-02-22", "close": 11.4, "volume": 15785.0}, {"date": "2019-02-25", "close": 11.3, "volume": 5846.0}, {"date": "2019-02-26", "close": 11.61, "volume": 18001.0}, {"date": "2019-02-27", "close": 11.704, "volume": 5432.0}, {"date": "2019-02-28", "close": 11.71, "volume": 3788.0}, {"date": "2019-03-01", "close": 11.7, "volume": 9445.0}, {"date": "2019-03-04", "close": 11.46, "volume": 10503.0}, {"date": "2019-03-05", "close": 11.69, "volume": 2287.0}, {"date": "2019-03-06", "close": 11.63, "volume": 2764.0}, {"date": "2019-03-07", "close": 11.58, "volume": 10751.0}, {"date": "2019-03-08", "close": 11.74, "volume": 9112.0}, {"date": "2019-03-11", "close": 11.75, "volume": 5513.0}, {"date": "2019-03-12", "close": 11.7, "volume": 2645.0}, {"date": "2019-03-13", "close": 11.52, "volume": 8560.0}, {"date": "2019-03-14", "close": 11.2521, "volume": 5800.0}, {"date": "2019-03-15", "close": 11.73, "volume": 21972.0}, {"date": "2019-03-18", "close": 11.34, "volume": 2266.0}, {"date": "2019-03-19", "close": 11.15, "volume": 13844.0}, {"date": "2019-03-20", "close": 11.1, "volume": 6876.0}, {"date": "2019-03-21", "close": 11.2, "volume": 203.0}, {"date": "2019-03-22", "close": 10.9643, "volume": 7088.0}, {"date": "2019-03-25", "close": 10.77, "volume": 11131.0}, {"date": "2019-03-26", "close": 11.08, "volume": 9238.0}, {"date": "2019-03-27", "close": 11.66, "volume": 18594.0}, {"date": "2019-03-28", "close": 11.6, "volume": 1148.0}, {"date": "2019-03-29", "close": 11.5, "volume": 3483.0}, {"date": "2019-04-01", "close": 11.8, "volume": 19030.0}, {"date": "2019-04-02", "close": 11.8, "volume": 3071.0}, {"date": "2019-04-03", "close": 12.41, "volume": 55182.0}, {"date": "2019-04-04", "close": 12.79, "volume": 24502.0}, {"date": "2019-04-05", "close": 12.97, "volume": 20006.0}, {"date": "2019-04-08", "close": 12.58, "volume": 3895.0}, {"date": "2019-04-09", "close": 11.94, "volume": 14672.0}, {"date": "2019-04-10", "close": 11.97, "volume": 4181.0}, {"date": "2019-04-11", "close": 11.8, "volume": 8479.0}, {"date": "2019-04-12", "close": 12.15, "volume": 3765.0}, {"date": "2019-04-15", "close": 12.2, "volume": 4358.0}, {"date": "2019-04-16", "close": 12.8, "volume": 11167.0}, {"date": "2019-04-17", "close": 12.9, "volume": 8968.0}, {"date": "2019-04-18", "close": 13.08, "volume": 3325.0}, {"date": "2019-04-22", "close": 12.74, "volume": 5805.0}, {"date": "2019-04-23", "close": 12.74, "volume": 10623.0}, {"date": "2019-04-24", "close": 12.87, "volume": 3519.0}, {"date": "2019-04-25", "close": 13.37, "volume": 9934.0}, {"date": "2019-04-26", "close": 13.435, "volume": 14525.0}, {"date": "2019-04-29", "close": 13.31, "volume": 10881.0}, {"date": "2019-04-30", "close": 13.01, "volume": 8934.0}, {"date": "2019-05-01", "close": 13.3, "volume": 2537.0}, {"date": "2019-05-02", "close": 13.16, "volume": 10462.0}, {"date": "2019-05-03", "close": 13.4, "volume": 13160.0}, {"date": "2019-05-06", "close": 13.68, "volume": 12526.0}, {"date": "2019-05-07", "close": 13.9751, "volume": 22656.0}, {"date": "2019-05-08", "close": 13.85, "volume": 4948.0}, {"date": "2019-05-09", "close": 13.67, "volume": 4718.0}, {"date": "2019-05-10", "close": 12.47, "volume": 19868.0}, {"date": "2019-05-13", "close": 12.5, "volume": 6427.0}, {"date": "2019-05-14", "close": 12.7, "volume": 11285.0}, {"date": "2019-05-15", "close": 13.04, "volume": 2637.0}, {"date": "2019-05-16", "close": 12.85, "volume": 4064.0}, {"date": "2019-05-17", "close": 12.86, "volume": 505.0}, {"date": "2019-05-20", "close": 12.71, "volume": 5912.0}, {"date": "2019-05-21", "close": 13.0, "volume": 5996.0}, {"date": "2019-05-22", "close": 12.791, "volume": 1828.0}, {"date": "2019-05-23", "close": 12.73, "volume": 5092.0}, {"date": "2019-05-24", "close": 12.9, "volume": 3558.0}, {"date": "2019-05-28", "close": 12.51, "volume": 6715.0}, {"date": "2019-05-29", "close": 11.97, "volume": 5687.0}, {"date": "2019-05-30", "close": 12.1, "volume": 4526.0}, {"date": "2019-05-31", "close": 12.24, "volume": 852.0}, {"date": "2019-06-03", "close": 12.57, "volume": 10888.0}, {"date": "2019-06-04", "close": 12.4394, "volume": 2444.0}, {"date": "2019-06-05", "close": 12.07, "volume": 7497.0}, {"date": "2019-06-06", "close": 11.8, "volume": 6306.0}, {"date": "2019-06-07", "close": 12.1315, "volume": 2570.0}, {"date": "2019-06-10", "close": 12.18, "volume": 9029.0}, {"date": "2019-06-11", "close": 12.5, "volume": 13799.0}, {"date": "2019-06-12", "close": 12.82, "volume": 1317.0}, {"date": "2019-06-13", "close": 12.3239, "volume": 2414.0}, {"date": "2019-06-14", "close": 12.1699, "volume": 7751.0}, {"date": "2019-06-17", "close": 12.16, "volume": 2812.0}, {"date": "2019-06-18", "close": 12.19, "volume": 4208.0}, {"date": "2019-06-19", "close": 12.25, "volume": 434.0}, {"date": "2019-06-20", "close": 11.82, "volume": 1979.0}, {"date": "2019-06-21", "close": 11.78, "volume": 1478.0}, {"date": "2019-06-24", "close": 11.7, "volume": 5767.0}, {"date": "2019-06-25", "close": 11.6, "volume": 2244.0}, {"date": "2019-06-26", "close": 11.6, "volume": 7640.0}, {"date": "2019-06-27", "close": 11.55, "volume": 9429.0}, {"date": "2019-06-28", "close": 11.66, "volume": 12785.0}, {"date": "2019-07-01", "close": 11.7632, "volume": 8659.0}, {"date": "2019-07-02", "close": 11.94, "volume": 5450.0}, {"date": "2019-07-03", "close": 12.3, "volume": 1705.0}, {"date": "2019-07-05", "close": 11.75, "volume": 2213.0}, {"date": "2019-07-08", "close": 11.42, "volume": 18948.0}, {"date": "2019-07-09", "close": 11.06, "volume": 329.0}, {"date": "2019-07-10", "close": 11.72, "volume": 8298.0}, {"date": "2019-07-11", "close": 11.4, "volume": 2998.0}, {"date": "2019-07-12", "close": 11.17, "volume": 2538.0}, {"date": "2019-07-15", "close": 11.0, "volume": 8543.0}, {"date": "2019-07-16", "close": 10.94, "volume": 7687.0}, {"date": "2019-07-17", "close": 10.7333, "volume": 3282.0}, {"date": "2019-07-18", "close": 10.75, "volume": 6617.0}, {"date": "2019-07-19", "close": 10.5101, "volume": 13209.0}, {"date": "2019-07-22", "close": 10.58, "volume": 6677.0}, {"date": "2019-07-23", "close": 10.6464, "volume": 2542.0}, {"date": "2019-07-24", "close": 10.67, "volume": 1409.0}, {"date": "2019-07-25", "close": 10.48, "volume": 4352.0}, {"date": "2019-07-26", "close": 10.35, "volume": 14114.0}, {"date": "2019-07-29", "close": 10.2, "volume": 7132.0}, {"date": "2019-07-30", "close": 10.48, "volume": 3954.0}, {"date": "2019-07-31", "close": 10.09, "volume": 4057.0}, {"date": "2019-08-01", "close": 10.2, "volume": 6618.0}, {"date": "2019-08-02", "close": 10.1542, "volume": 3567.0}, {"date": "2019-08-05", "close": 10.09, "volume": 9014.0}, {"date": "2019-08-06", "close": 10.12, "volume": 8035.0}, {"date": "2019-08-07", "close": 10.3, "volume": 1220.0}, {"date": "2019-08-08", "close": 10.15, "volume": 6950.0}, {"date": "2019-08-09", "close": 10.39, "volume": 4061.0}, {"date": "2019-08-12", "close": 10.09, "volume": 3365.0}, {"date": "2019-08-13", "close": 10.1, "volume": 19233.0}, {"date": "2019-08-14", "close": 10.03, "volume": 6698.0}, {"date": "2019-08-15", "close": 10.13, "volume": 17365.0}, {"date": "2019-08-16", "close": 10.03, "volume": 733.0}, {"date": "2019-08-19", "close": 10.0, "volume": 8490.0}, {"date": "2019-08-20", "close": 10.0, "volume": null}, {"date": "2019-08-21", "close": 10.1736, "volume": 6870.0}, {"date": "2019-08-22", "close": 9.9457, "volume": 782.0}, {"date": "2019-08-23", "close": 9.9388, "volume": 3380.0}, {"date": "2019-08-26", "close": 9.81, "volume": 710.0}, {"date": "2019-08-27", "close": 9.75, "volume": 12033.0}, {"date": "2019-08-28", "close": 9.75, "volume": 1696.0}, {"date": "2019-08-29", "close": 9.8, "volume": 1147.0}, {"date": "2019-08-30", "close": 9.7, "volume": 638.0}, {"date": "2019-09-03", "close": 9.63, "volume": 2223.0}, {"date": "2019-09-04", "close": 9.76, "volume": 6337.0}, {"date": "2019-09-05", "close": 10.08, "volume": 4265.0}, {"date": "2019-09-06", "close": 9.82, "volume": 4043.0}, {"date": "2019-09-09", "close": 9.98, "volume": 3006.0}, {"date": "2019-09-10", "close": 9.7838, "volume": 1549.0}, {"date": "2019-09-11", "close": 10.1455, "volume": 1080.0}, {"date": "2019-09-12", "close": 10.1455, "volume": null}, {"date": "2019-09-13", "close": 9.95, "volume": 7500.0}, {"date": "2019-09-16", "close": 9.94, "volume": 4639.0}, {"date": "2019-09-17", "close": 9.71, "volume": 1110.0}, {"date": "2019-09-18", "close": 9.83, "volume": 8462.0}, {"date": "2019-09-19", "close": 9.9, "volume": 10539.0}, {"date": "2019-09-20", "close": 10.19, "volume": 7364.0}, {"date": "2019-09-23", "close": 10.31, "volume": 63232.0}, {"date": "2019-09-24", "close": 9.8477, "volume": 67258.0}, {"date": "2019-09-25", "close": 8.26, "volume": 74237.0}, {"date": "2019-09-26", "close": 8.5, "volume": 17650.0}, {"date": "2019-09-27", "close": 8.2, "volume": 10815.0}, {"date": "2019-09-30", "close": 8.35, "volume": 20656.0}, {"date": "2019-10-01", "close": 8.5, "volume": 11736.0}, {"date": "2019-10-02", "close": 8.43, "volume": 5882.0}, {"date": "2019-10-03", "close": 8.0, "volume": 7010.0}, {"date": "2019-10-04", "close": 8.47, "volume": 13713.0}, {"date": "2019-10-07", "close": 9.0, "volume": 24272.0}, {"date": "2019-10-08", "close": 9.12, "volume": 16896.0}, {"date": "2019-10-09", "close": 9.36, "volume": 9165.0}, {"date": "2019-10-10", "close": 9.35, "volume": 3431.0}, {"date": "2019-10-11", "close": 8.6, "volume": 2102.0}, {"date": "2019-10-14", "close": 8.6, "volume": null}, {"date": "2019-10-15", "close": 8.95, "volume": 24929.0}, {"date": "2019-10-16", "close": 9.23, "volume": 23195.0}, {"date": "2019-10-17", "close": 9.1507, "volume": 322.0}, {"date": "2019-10-18", "close": 9.08, "volume": 1853.0}, {"date": "2019-10-21", "close": 9.3, "volume": 1196.0}, {"date": "2019-10-22", "close": 9.0, "volume": 154.0}, {"date": "2019-10-23", "close": 9.352, "volume": 3491.0}, {"date": "2019-10-24", "close": 9.16, "volume": 4936.0}, {"date": "2019-10-25", "close": 9.07, "volume": 235.0}, {"date": "2019-10-28", "close": 9.0, "volume": 424.0}, {"date": "2019-10-29", "close": 9.07, "volume": 703.0}, {"date": "2019-10-30", "close": 8.9366, "volume": 2182.0}, {"date": "2019-10-31", "close": 8.8859, "volume": 1977.0}, {"date": "2019-11-01", "close": 9.1555, "volume": 2345.0}, {"date": "2019-11-04", "close": 8.8, "volume": 2914.0}, {"date": "2019-11-05", "close": 8.72, "volume": 638.0}, {"date": "2019-11-06", "close": 8.71, "volume": 2709.0}, {"date": "2019-11-07", "close": 8.9, "volume": 11686.0}, {"date": "2019-11-08", "close": 8.9, "volume": null}, {"date": "2019-11-11", "close": 8.79, "volume": 3650.0}, {"date": "2019-11-12", "close": 8.79, "volume": null}, {"date": "2019-11-13", "close": 8.9283, "volume": 771.0}, {"date": "2019-11-14", "close": 8.94, "volume": 744.0}, {"date": "2019-11-15", "close": 8.5, "volume": 52231.0}, {"date": "2019-11-18", "close": 8.15, "volume": 15306.0}, {"date": "2019-11-19", "close": 8.17, "volume": 6687.0}, {"date": "2019-11-20", "close": 8.03, "volume": 19894.0}, {"date": "2019-11-21", "close": 7.96, "volume": 20412.0}, {"date": "2019-11-22", "close": 8.05, "volume": 18154.0}, {"date": "2019-11-25", "close": 7.75, "volume": 12201.0}, {"date": "2019-11-26", "close": 7.75, "volume": 25817.0}, {"date": "2019-11-27", "close": 7.75, "volume": 7392.0}, {"date": "2019-11-29", "close": 7.76, "volume": 3676.0}, {"date": "2019-12-02", "close": 7.78, "volume": 5324.0}, {"date": "2019-12-03", "close": 7.61, "volume": 7176.0}, {"date": "2019-12-04", "close": 7.8, "volume": 13271.0}, {"date": "2019-12-05", "close": 7.99, "volume": 6548.0}, {"date": "2019-12-06", "close": 7.69, "volume": 29167.0}, {"date": "2019-12-09", "close": 7.7293, "volume": 30720.0}, {"date": "2019-12-10", "close": 7.79, "volume": 23123.0}, {"date": "2019-12-11", "close": 8.0, "volume": 40726.0}, {"date": "2019-12-12", "close": 8.15, "volume": 18068.0}, {"date": "2019-12-13", "close": 8.25, "volume": 21857.0}, {"date": "2019-12-16", "close": 8.05, "volume": 32941.0}, {"date": "2019-12-17", "close": 7.93, "volume": 11209.0}, {"date": "2019-12-18", "close": 8.21, "volume": 13822.0}, {"date": "2019-12-19", "close": 7.98, "volume": 13504.0}, {"date": "2019-12-20", "close": 8.3, "volume": 37503.0}, {"date": "2019-12-23", "close": 8.11, "volume": 9561.0}, {"date": "2019-12-24", "close": 8.34, "volume": 2863.0}, {"date": "2019-12-26", "close": 8.03, "volume": 36791.0}, {"date": "2019-12-27", "close": 7.965, "volume": 26555.0}, {"date": "2019-12-30", "close": 7.7, "volume": 22667.0}, {"date": "2019-12-31", "close": 7.98, "volume": 29343.0}, {"date": "2020-01-02", "close": 7.92, "volume": 26618.0}, {"date": "2020-01-03", "close": 7.83, "volume": 66289.0}, {"date": "2020-01-06", "close": 7.915, "volume": 5560.0}, {"date": "2020-01-07", "close": 8.4, "volume": 26270.0}, {"date": "2020-01-08", "close": 8.1707, "volume": 97469.0}, {"date": "2020-01-09", "close": 8.45, "volume": 11159.0}, {"date": "2020-01-10", "close": 8.01, "volume": 11907.0}, {"date": "2020-01-13", "close": 8.0287, "volume": 955.0}, {"date": "2020-01-14", "close": 8.4, "volume": 1109.0}, {"date": "2020-01-15", "close": 8.88, "volume": 7071.0}, {"date": "2020-01-16", "close": 9.0361, "volume": 15644.0}, {"date": "2020-01-17", "close": 9.25, "volume": 13104.0}, {"date": "2020-01-21", "close": 9.61, "volume": 6191.0}, {"date": "2020-01-22", "close": 9.23, "volume": 11110.0}, {"date": "2020-01-23", "close": 9.2327, "volume": 60371.0}, {"date": "2020-01-24", "close": 8.6194, "volume": 6675.0}, {"date": "2020-01-27", "close": 8.58, "volume": 1740.0}, {"date": "2020-01-28", "close": 8.6027, "volume": 911.0}, {"date": "2020-01-29", "close": 8.35, "volume": 7307.0}, {"date": "2020-01-30", "close": 8.36, "volume": 620.0}, {"date": "2020-01-31", "close": 8.09, "volume": 5984.0}, {"date": "2020-02-03", "close": 8.05, "volume": 8872.0}, {"date": "2020-02-04", "close": 8.6, "volume": 6383.0}, {"date": "2020-02-05", "close": 8.53, "volume": 886.0}, {"date": "2020-02-06", "close": 8.1, "volume": 21448.0}, {"date": "2020-02-07", "close": 8.3685, "volume": 4880.0}, {"date": "2020-02-10", "close": 8.1502, "volume": 5268.0}, {"date": "2020-02-11", "close": 7.9162, "volume": 14842.0}, {"date": "2020-02-12", "close": 7.56, "volume": 22070.0}, {"date": "2020-02-13", "close": 7.66, "volume": 8383.0}, {"date": "2020-02-14", "close": 7.5, "volume": 6760.0}, {"date": "2020-02-18", "close": 7.361, "volume": 3186.0}, {"date": "2020-02-19", "close": 7.45, "volume": 6326.0}, {"date": "2020-02-20", "close": 7.3, "volume": 4901.0}, {"date": "2020-02-21", "close": 7.37, "volume": 14627.0}, {"date": "2020-02-24", "close": 7.3, "volume": 2159.0}, {"date": "2020-02-25", "close": 7.3, "volume": 1963.0}, {"date": "2020-02-26", "close": 7.4, "volume": 8398.0}, {"date": "2020-02-27", "close": 7.4, "volume": 9650.0}, {"date": "2020-02-28", "close": 7.2, "volume": 47419.0}, {"date": "2020-03-02", "close": 6.91, "volume": 10674.0}, {"date": "2020-03-03", "close": 7.11, "volume": 12359.0}, {"date": "2020-03-04", "close": 7.17, "volume": 15145.0}, {"date": "2020-03-05", "close": 7.15, "volume": 9994.0}, {"date": "2020-03-06", "close": 7.12, "volume": 1857.0}, {"date": "2020-03-09", "close": 6.91, "volume": 575.0}, {"date": "2020-03-10", "close": 7.29, "volume": 1666.0}, {"date": "2020-03-11", "close": 6.65, "volume": 13545.0}, {"date": "2020-03-12", "close": 6.3816, "volume": 14143.0}, {"date": "2020-03-13", "close": 6.13, "volume": 7667.0}, {"date": "2020-03-16", "close": 6.19, "volume": 2911.0}, {"date": "2020-03-17", "close": 6.15, "volume": 9311.0}, {"date": "2020-03-18", "close": 5.54, "volume": 5074.0}, {"date": "2020-03-19", "close": 5.5, "volume": 24998.0}, {"date": "2020-03-20", "close": 5.632, "volume": 32467.0}, {"date": "2020-03-23", "close": 5.15, "volume": 10805.0}, {"date": "2020-03-24", "close": 5.43, "volume": 10254.0}, {"date": "2020-03-25", "close": 6.2495, "volume": 5390.0}, {"date": "2020-03-26", "close": 6.14, "volume": 1930.0}, {"date": "2020-03-27", "close": 6.21, "volume": 5079.0}, {"date": "2020-03-30", "close": 6.51, "volume": 2769.0}, {"date": "2020-03-31", "close": 6.3, "volume": 5418.0}, {"date": "2020-04-01", "close": 6.28, "volume": 3226.0}, {"date": "2020-04-02", "close": 6.35, "volume": 5249.0}, {"date": "2020-04-03", "close": 6.23, "volume": 3402.0}, {"date": "2020-04-06", "close": 6.5, "volume": 22015.0}, {"date": "2020-04-07", "close": 6.51, "volume": 2090.0}, {"date": "2020-04-08", "close": 6.49, "volume": 664.0}, {"date": "2020-04-09", "close": 6.635, "volume": 5919.0}, {"date": "2020-04-13", "close": 6.82, "volume": 6244.0}, {"date": "2020-04-14", "close": 7.4299, "volume": 29410.0}, {"date": "2020-04-15", "close": 7.2, "volume": 962.0}, {"date": "2020-04-16", "close": 7.36, "volume": 5273.0}, {"date": "2020-04-17", "close": 7.38, "volume": 986.0}, {"date": "2020-04-20", "close": 7.32, "volume": 263.0}, {"date": "2020-04-21", "close": 7.22, "volume": 1332.0}, {"date": "2020-04-22", "close": 7.2485, "volume": 8959.0}, {"date": "2020-04-23", "close": 7.13, "volume": 5276.0}, {"date": "2020-04-24", "close": 7.17, "volume": 484.0}, {"date": "2020-04-27", "close": 7.1494, "volume": 922.0}, {"date": "2020-04-28", "close": 6.96, "volume": 644.0}, {"date": "2020-04-29", "close": 6.96, "volume": 1563.0}, {"date": "2020-04-30", "close": 6.9, "volume": 4128.0}, {"date": "2020-05-01", "close": 7.0, "volume": 2069.0}, {"date": "2020-05-04", "close": 6.885, "volume": 2872.0}, {"date": "2020-05-05", "close": 6.5, "volume": 13427.0}, {"date": "2020-05-06", "close": 6.545, "volume": 10393.0}, {"date": "2020-05-07", "close": 6.31, "volume": 20601.0}, {"date": "2020-05-08", "close": 6.3816, "volume": 621.0}, {"date": "2020-05-11", "close": 6.99, "volume": 9798.0}, {"date": "2020-05-12", "close": 7.05, "volume": 1618.0}, {"date": "2020-05-13", "close": 6.9401, "volume": 6979.0}, {"date": "2020-05-14", "close": 6.48, "volume": 5421.0}, {"date": "2020-05-15", "close": 5.925, "volume": 23191.0}, {"date": "2020-05-18", "close": 6.13, "volume": 11100.0}, {"date": "2020-05-19", "close": 6.08, "volume": 6235.0}, {"date": "2020-05-20", "close": 6.18, "volume": 4949.0}, {"date": "2020-05-21", "close": 6.36, "volume": 6873.0}, {"date": "2020-05-22", "close": 6.5, "volume": 2394.0}, {"date": "2020-05-26", "close": 6.5, "volume": 2279.0}, {"date": "2020-05-27", "close": 6.89, "volume": 3987.0}, {"date": "2020-05-28", "close": 7.27, "volume": 3700.0}, {"date": "2020-05-29", "close": 6.83, "volume": 2947.0}, {"date": "2020-06-01", "close": 6.75, "volume": 8516.0}, {"date": "2020-06-02", "close": 6.77, "volume": 11738.0}, {"date": "2020-06-03", "close": 7.0, "volume": 5554.0}, {"date": "2020-06-04", "close": 7.245, "volume": 5931.0}, {"date": "2020-06-05", "close": 7.25, "volume": 10989.0}, {"date": "2020-06-08", "close": 7.03, "volume": 5666.0}, {"date": "2020-06-09", "close": 7.11, "volume": 3346.0}, {"date": "2020-06-10", "close": 7.13, "volume": 4663.0}, {"date": "2020-06-11", "close": 6.61, "volume": 7370.0}, {"date": "2020-06-12", "close": 6.5005, "volume": 2390.0}, {"date": "2020-06-15", "close": 6.5, "volume": 4727.0}, {"date": "2020-06-16", "close": 6.32, "volume": 3499.0}, {"date": "2020-06-17", "close": 6.37, "volume": 10418.0}, {"date": "2020-06-18", "close": 6.43, "volume": 3473.0}, {"date": "2020-06-19", "close": 6.9, "volume": 12887.0}, {"date": "2020-06-22", "close": 6.8, "volume": 7226.0}, {"date": "2020-06-23", "close": 6.99, "volume": 17993.0}, {"date": "2020-06-24", "close": 6.72, "volume": 11610.0}, {"date": "2020-06-25", "close": 6.73, "volume": 10516.0}, {"date": "2020-06-26", "close": 7.4, "volume": 6443.0}, {"date": "2020-06-29", "close": 7.28, "volume": 997.0}, {"date": "2020-06-30", "close": 6.84, "volume": 708.0}, {"date": "2020-07-01", "close": 7.015, "volume": 3545.0}, {"date": "2020-07-02", "close": 6.94, "volume": 1649.0}, {"date": "2020-07-06", "close": 7.11, "volume": 1305.0}, {"date": "2020-07-07", "close": 6.73, "volume": 19423.0}, {"date": "2020-07-08", "close": 6.65, "volume": 3847.0}, {"date": "2020-07-09", "close": 6.81, "volume": 6548.0}, {"date": "2020-07-10", "close": 6.81, "volume": 2052.0}, {"date": "2020-07-13", "close": 6.75, "volume": 1122.0}, {"date": "2020-07-14", "close": 6.9199, "volume": 10003.0}, {"date": "2020-07-15", "close": 7.18, "volume": 1610.0}, {"date": "2020-07-16", "close": 7.11, "volume": 617.0}, {"date": "2020-07-17", "close": 7.17, "volume": 1203.0}, {"date": "2020-07-20", "close": 6.9957, "volume": 2544.0}, {"date": "2020-07-21", "close": 7.1, "volume": 965.0}, {"date": "2020-07-22", "close": 6.92, "volume": 1225.0}, {"date": "2020-07-23", "close": 6.89, "volume": 429.0}, {"date": "2020-07-24", "close": 6.915, "volume": 8886.0}, {"date": "2020-07-27", "close": 6.99, "volume": 2936.0}, {"date": "2020-07-28", "close": 6.94, "volume": 1542.0}, {"date": "2020-07-29", "close": 6.7698, "volume": 3928.0}, {"date": "2020-07-30", "close": 7.0603, "volume": 2567.0}, {"date": "2020-07-31", "close": 6.81, "volume": 7703.0}, {"date": "2020-08-03", "close": 6.57, "volume": 180187.0}, {"date": "2020-08-04", "close": 6.52, "volume": 137813.0}, {"date": "2020-08-05", "close": 6.6272, "volume": 9217.0}, {"date": "2020-08-06", "close": 6.65, "volume": 3189.0}, {"date": "2020-08-07", "close": 6.89, "volume": 1849.0}, {"date": "2020-08-10", "close": 6.79, "volume": 9335.0}, {"date": "2020-08-11", "close": 6.8936, "volume": 13241.0}, {"date": "2020-08-12", "close": 7.12, "volume": 16749.0}, {"date": "2020-08-13", "close": 7.09, "volume": 23929.0}, {"date": "2020-08-14", "close": 7.06, "volume": 11776.0}, {"date": "2020-08-17", "close": 7.07, "volume": 9715.0}, {"date": "2020-08-18", "close": 7.535, "volume": 20805.0}, {"date": "2020-08-19", "close": 7.73, "volume": 6379.0}, {"date": "2020-08-20", "close": 7.79, "volume": 17830.0}, {"date": "2020-08-21", "close": 7.7, "volume": 20313.0}, {"date": "2020-08-24", "close": 7.85, "volume": 14094.0}, {"date": "2020-08-25", "close": 7.88, "volume": 14392.0}, {"date": "2020-08-26", "close": 7.95, "volume": 17192.0}, {"date": "2020-08-27", "close": 7.57, "volume": 5367.0}, {"date": "2020-08-28", "close": 8.07, "volume": 14258.0}, {"date": "2020-08-31", "close": 8.0, "volume": 19496.0}, {"date": "2020-09-01", "close": 8.0, "volume": 19766.0}, {"date": "2020-09-02", "close": 8.23, "volume": 4084.0}, {"date": "2020-09-03", "close": 7.2092, "volume": 18079.0}, {"date": "2020-09-04", "close": 7.18, "volume": 2472.0}, {"date": "2020-09-08", "close": 7.1, "volume": 1918.0}, {"date": "2020-09-09", "close": 7.125, "volume": 2696.0}, {"date": "2020-09-10", "close": 7.29, "volume": 3394.0}, {"date": "2020-09-11", "close": 7.18, "volume": 3151.0}, {"date": "2020-09-14", "close": 7.17, "volume": 1162.0}, {"date": "2020-09-15", "close": 6.9535, "volume": 2636.0}, {"date": "2020-09-16", "close": 7.2, "volume": 3739.0}, {"date": "2020-09-17", "close": 7.29, "volume": 3431.0}, {"date": "2020-09-18", "close": 6.77, "volume": 7081.0}, {"date": "2020-09-21", "close": 6.7367, "volume": 4385.0}, {"date": "2020-09-22", "close": 7.7, "volume": 74408.0}, {"date": "2020-09-23", "close": 7.4, "volume": 24929.0}, {"date": "2020-09-24", "close": 7.3711, "volume": 19928.0}, {"date": "2020-09-25", "close": 7.71, "volume": 562.0}, {"date": "2020-09-28", "close": 8.04, "volume": 16493.0}, {"date": "2020-09-29", "close": 7.5, "volume": 7349.0}, {"date": "2020-09-30", "close": 7.55, "volume": 16418.0}, {"date": "2020-10-01", "close": 7.4, "volume": 10790.0}, {"date": "2020-10-02", "close": 7.87, "volume": 10173.0}, {"date": "2020-10-05", "close": 7.68, "volume": 5464.0}, {"date": "2020-10-06", "close": 7.61, "volume": 13188.0}, {"date": "2020-10-07", "close": 7.87, "volume": 3923.0}, {"date": "2020-10-08", "close": 7.86, "volume": 5957.0}, {"date": "2020-10-09", "close": 7.9, "volume": 5945.0}, {"date": "2020-10-12", "close": 7.94, "volume": 5231.0}, {"date": "2020-10-13", "close": 8.15, "volume": 6815.0}, {"date": "2020-10-14", "close": 7.9, "volume": 16751.0}, {"date": "2020-10-15", "close": 8.04, "volume": 3057.0}, {"date": "2020-10-16", "close": 8.012, "volume": 2714.0}, {"date": "2020-10-19", "close": 7.82, "volume": 8215.0}, {"date": "2020-10-20", "close": 7.84, "volume": 1916.0}, {"date": "2020-10-21", "close": 8.0899, "volume": 704.0}, {"date": "2020-10-22", "close": 7.73, "volume": 3897.0}, {"date": "2020-10-23", "close": 7.84, "volume": 4642.0}, {"date": "2020-10-26", "close": 7.99, "volume": 1318.0}, {"date": "2020-10-27", "close": 8.1, "volume": 1234.0}, {"date": "2020-10-28", "close": 7.84, "volume": 9520.0}, {"date": "2020-10-29", "close": 7.78, "volume": 5104.0}, {"date": "2020-10-30", "close": 7.74, "volume": 14238.0}, {"date": "2020-11-02", "close": 7.77, "volume": 2115.0}, {"date": "2020-11-03", "close": 7.79, "volume": 2422.0}, {"date": "2020-11-04", "close": 7.77, "volume": 2081.0}, {"date": "2020-11-05", "close": 7.85, "volume": 2229.0}, {"date": "2020-11-06", "close": 7.9, "volume": 7472.0}, {"date": "2020-11-09", "close": 7.94, "volume": 8837.0}, {"date": "2020-11-10", "close": 7.95, "volume": 20416.0}, {"date": "2020-11-11", "close": 9.6, "volume": 174204.0}, {"date": "2020-11-12", "close": 10.3, "volume": 138112.0}, {"date": "2020-11-13", "close": 10.35, "volume": 45533.0}, {"date": "2020-11-16", "close": 10.06, "volume": 22821.0}, {"date": "2020-11-17", "close": 10.0802, "volume": 8339.0}, {"date": "2020-11-18", "close": 10.2, "volume": 9384.0}, {"date": "2020-11-19", "close": 9.91, "volume": 21081.0}, {"date": "2020-11-20", "close": 10.21, "volume": 56775.0}, {"date": "2020-11-23", "close": 10.2897, "volume": 47458.0}, {"date": "2020-11-24", "close": 10.2, "volume": 23847.0}, {"date": "2020-11-25", "close": 10.0, "volume": 991.0}, {"date": "2020-11-27", "close": 10.115, "volume": 21228.0}, {"date": "2020-11-30", "close": 9.9692, "volume": 6237.0}, {"date": "2020-12-01", "close": 10.075, "volume": 13234.0}, {"date": "2020-12-02", "close": 9.96, "volume": 5744.0}, {"date": "2020-12-03", "close": 9.85, "volume": 9989.0}, {"date": "2020-12-04", "close": 9.93, "volume": 3200.0}, {"date": "2020-12-07", "close": 10.0, "volume": 2460.0}, {"date": "2020-12-08", "close": 10.0, "volume": 17651.0}, {"date": "2020-12-09", "close": 10.13, "volume": 19134.0}, {"date": "2020-12-10", "close": 10.15, "volume": 20473.0}, {"date": "2020-12-11", "close": 10.12, "volume": 17991.0}, {"date": "2020-12-14", "close": 9.85, "volume": 15528.0}, {"date": "2020-12-15", "close": 10.0729, "volume": 1766.0}, {"date": "2020-12-16", "close": 9.97, "volume": 3739.0}, {"date": "2020-12-17", "close": 10.05, "volume": 10381.0}, {"date": "2020-12-18", "close": 10.06, "volume": 6455.0}, {"date": "2020-12-21", "close": 10.99, "volume": 86855.0}, {"date": "2020-12-22", "close": 10.73, "volume": 39472.0}, {"date": "2020-12-23", "close": 10.64, "volume": 8040.0}, {"date": "2020-12-24", "close": 10.835, "volume": 4320.0}, {"date": "2020-12-28", "close": 10.82, "volume": 10091.0}, {"date": "2020-12-29", "close": 10.7321, "volume": 3980.0}, {"date": "2020-12-30", "close": 10.575, "volume": 79699.0}, {"date": "2020-12-31", "close": 10.5889, "volume": 41224.0}, {"date": "2021-01-04", "close": 10.6, "volume": 12998.0}, {"date": "2021-01-05", "close": 11.51, "volume": 24978.0}, {"date": "2021-01-06", "close": 12.14, "volume": 56450.0}, {"date": "2021-01-07", "close": 12.875, "volume": 55976.0}, {"date": "2021-01-08", "close": 13.06, "volume": 26286.0}, {"date": "2021-01-11", "close": 11.65, "volume": 74242.0}, {"date": "2021-01-12", "close": 12.32, "volume": 10537.0}, {"date": "2021-01-13", "close": 12.24, "volume": 14280.0}, {"date": "2021-01-14", "close": 12.8, "volume": 25964.0}, {"date": "2021-01-15", "close": 12.7, "volume": 6598.0}, {"date": "2021-01-19", "close": 12.89, "volume": 8484.0}, {"date": "2021-01-20", "close": 12.95, "volume": 47438.0}, {"date": "2021-01-21", "close": 12.97, "volume": 22702.0}, {"date": "2021-01-22", "close": 12.9463, "volume": 21639.0}, {"date": "2021-01-25", "close": 13.2299, "volume": 31375.0}, {"date": "2021-01-26", "close": 14.6001, "volume": 127464.0}, {"date": "2021-01-27", "close": 14.33, "volume": 75043.0}, {"date": "2021-01-28", "close": 14.35, "volume": 60669.0}, {"date": "2021-01-29", "close": 14.37, "volume": 56854.0}, {"date": "2021-02-01", "close": 14.51, "volume": 93274.0}, {"date": "2021-02-02", "close": 13.87, "volume": 26742.0}, {"date": "2021-02-03", "close": 14.63, "volume": 41197.0}, {"date": "2021-02-04", "close": 14.36, "volume": 32860.0}, {"date": "2021-02-05", "close": 15.25, "volume": 30303.0}, {"date": "2021-02-08", "close": 15.455, "volume": 50877.0}, {"date": "2021-02-09", "close": 15.82, "volume": 103045.0}, {"date": "2021-02-10", "close": 17.66, "volume": 233389.0}, {"date": "2021-02-11", "close": 17.66, "volume": 119788.0}, {"date": "2021-02-12", "close": 17.13, "volume": 52860.0}, {"date": "2021-02-16", "close": 17.23, "volume": 48566.0}, {"date": "2021-02-17", "close": 16.92, "volume": 22521.0}, {"date": "2021-02-18", "close": 16.28, "volume": 49938.0}, {"date": "2021-02-19", "close": 16.74, "volume": 18329.0}, {"date": "2021-02-22", "close": 16.08, "volume": 10774.0}, {"date": "2021-02-23", "close": 16.0, "volume": 40704.0}, {"date": "2021-02-24", "close": 16.53, "volume": 11160.0}, {"date": "2021-02-25", "close": 16.66, "volume": 38261.0}, {"date": "2021-02-26", "close": 15.71, "volume": 46504.0}, {"date": "2021-03-01", "close": 16.34, "volume": 20746.0}, {"date": "2021-03-02", "close": 15.19, "volume": 30381.0}, {"date": "2021-03-03", "close": 14.61, "volume": 49052.0}, {"date": "2021-03-04", "close": 14.49, "volume": 11546.0}, {"date": "2021-03-05", "close": 14.36, "volume": 23236.0}, {"date": "2021-03-08", "close": 15.05, "volume": 17280.0}, {"date": "2021-03-09", "close": 15.94, "volume": 13264.0}, {"date": "2021-03-10", "close": 16.1, "volume": 19865.0}, {"date": "2021-03-11", "close": 16.2, "volume": 48948.0}, {"date": "2021-03-12", "close": 16.81, "volume": 40754.0}, {"date": "2021-03-15", "close": 16.63, "volume": 8520.0}, {"date": "2021-03-16", "close": 16.44, "volume": 6955.0}, {"date": "2021-03-17", "close": 16.28, "volume": 13377.0}, {"date": "2021-03-18", "close": 16.65, "volume": 32660.0}, {"date": "2021-03-19", "close": 16.75, "volume": 15709.0}, {"date": "2021-03-22", "close": 17.03, "volume": 71603.0}, {"date": "2021-03-23", "close": 16.27, "volume": 36261.0}, {"date": "2021-03-24", "close": 15.61, "volume": 16925.0}, {"date": "2021-03-25", "close": 16.02, "volume": 27600.0}, {"date": "2021-03-26", "close": 15.68, "volume": 14974.0}, {"date": "2021-03-29", "close": 15.24, "volume": 17122.0}, {"date": "2021-03-30", "close": 15.45, "volume": 13300.0}, {"date": "2021-03-31", "close": 15.36, "volume": 20664.0}, {"date": "2021-04-01", "close": 16.18, "volume": 13356.0}, {"date": "2021-04-05", "close": 16.53, "volume": 27745.0}, {"date": "2021-04-06", "close": 16.2, "volume": 4990.0}, {"date": "2021-04-07", "close": 16.02, "volume": 6228.0}, {"date": "2021-04-08", "close": 16.2, "volume": 9507.0}, {"date": "2021-04-09", "close": 16.27, "volume": 29251.0}, {"date": "2021-04-12", "close": 17.5, "volume": 97654.0}, {"date": "2021-04-13", "close": 16.9, "volume": 26919.0}, {"date": "2021-04-14", "close": 16.97, "volume": 29267.0}, {"date": "2021-04-15", "close": 17.06, "volume": 9039.0}, {"date": "2021-04-16", "close": 18.2, "volume": 128477.0}, {"date": "2021-04-19", "close": 16.93, "volume": 65380.0}, {"date": "2021-04-20", "close": 16.22, "volume": 89738.0}, {"date": "2021-04-21", "close": 16.22, "volume": 37889.0}, {"date": "2021-04-22", "close": 15.65, "volume": 34887.0}, {"date": "2021-04-23", "close": 15.28, "volume": 58991.0}, {"date": "2021-04-26", "close": 15.18, "volume": 33989.0}, {"date": "2021-04-27", "close": 15.465, "volume": 9413.0}, {"date": "2021-04-28", "close": 15.8, "volume": 25926.0}, {"date": "2021-04-29", "close": 15.91, "volume": 10193.0}, {"date": "2021-04-30", "close": 15.0, "volume": 24906.0}, {"date": "2021-05-03", "close": 14.27, "volume": 51784.0}, {"date": "2021-05-04", "close": 14.05, "volume": 26983.0}, {"date": "2021-05-05", "close": 13.7, "volume": 69010.0}, {"date": "2021-05-06", "close": 14.38, "volume": 12208.0}, {"date": "2021-05-07", "close": 14.9, "volume": 9333.0}, {"date": "2021-05-10", "close": 14.2, "volume": 11812.0}, {"date": "2021-05-11", "close": 14.36, "volume": 3996.0}, {"date": "2021-05-12", "close": 14.25, "volume": 9904.0}, {"date": "2021-05-13", "close": 14.6, "volume": 3583.0}, {"date": "2021-05-14", "close": 14.45, "volume": 53183.0}, {"date": "2021-05-17", "close": 14.61, "volume": 27180.0}, {"date": "2021-05-18", "close": 14.25, "volume": 13727.0}, {"date": "2021-05-19", "close": 14.32, "volume": 4277.0}, {"date": "2021-05-20", "close": 14.57, "volume": 8556.0}, {"date": "2021-05-21", "close": 14.51, "volume": 4303.0}, {"date": "2021-05-24", "close": 14.36, "volume": 5918.0}, {"date": "2021-05-25", "close": 14.0, "volume": 27700.0}, {"date": "2021-05-26", "close": 14.2, "volume": 5369.0}, {"date": "2021-05-27", "close": 14.395, "volume": 9883.0}, {"date": "2021-05-28", "close": 13.79, "volume": 22438.0}, {"date": "2021-06-01", "close": 13.59, "volume": 38773.0}, {"date": "2021-06-02", "close": 13.4, "volume": 58322.0}, {"date": "2021-06-03", "close": 12.9, "volume": 55652.0}, {"date": "2021-06-04", "close": 13.245, "volume": 18266.0}, {"date": "2021-06-07", "close": 13.89, "volume": 13681.0}, {"date": "2021-06-08", "close": 13.67, "volume": 9723.0}, {"date": "2021-06-09", "close": 13.84, "volume": 9116.0}, {"date": "2021-06-10", "close": 14.02, "volume": 1339.0}, {"date": "2021-06-11", "close": 13.85, "volume": 7609.0}, {"date": "2021-06-14", "close": 13.81, "volume": 7543.0}, {"date": "2021-06-15", "close": 13.85, "volume": 9074.0}, {"date": "2021-06-16", "close": 13.78, "volume": 18042.0}, {"date": "2021-06-17", "close": 14.0, "volume": 16346.0}, {"date": "2021-06-18", "close": 13.8, "volume": 10891.0}, {"date": "2021-06-21", "close": 13.85, "volume": 14447.0}, {"date": "2021-06-22", "close": 14.04, "volume": 4899.0}, {"date": "2021-06-23", "close": 13.785, "volume": 6351.0}, {"date": "2021-06-24", "close": 13.69, "volume": 6203.0}, {"date": "2021-06-25", "close": 13.25, "volume": 35658.0}, {"date": "2021-06-28", "close": 14.46, "volume": 75300.0}, {"date": "2021-06-29", "close": 14.7501, "volume": 18460.0}, {"date": "2021-06-30", "close": 16.83, "volume": 158301.0}, {"date": "2021-07-01", "close": 17.16, "volume": 16526.0}, {"date": "2021-07-02", "close": 17.0, "volume": 44239.0}, {"date": "2021-07-06", "close": 17.06, "volume": 24633.0}, {"date": "2021-07-07", "close": 17.24, "volume": 28934.0}, {"date": "2021-07-08", "close": 17.29, "volume": 42382.0}, {"date": "2021-07-09", "close": 18.0112, "volume": 70740.0}, {"date": "2021-07-12", "close": 17.25, "volume": 41572.0}, {"date": "2021-07-13", "close": 17.34, "volume": 9209.0}, {"date": "2021-07-14", "close": 17.84, "volume": 75527.0}, {"date": "2021-07-15", "close": 17.91, "volume": 14853.0}, {"date": "2021-07-16", "close": 17.33, "volume": 10811.0}, {"date": "2021-07-19", "close": 16.25, "volume": 25330.0}, {"date": "2021-07-20", "close": 16.59, "volume": 14045.0}, {"date": "2021-07-21", "close": 16.61, "volume": 42476.0}, {"date": "2021-07-22", "close": 16.25, "volume": 17193.0}, {"date": "2021-07-23", "close": 16.96, "volume": 9707.0}, {"date": "2021-07-26", "close": 16.6809, "volume": 16698.0}, {"date": "2021-07-27", "close": 16.6, "volume": 4502.0}, {"date": "2021-07-28", "close": 16.97, "volume": 21828.0}, {"date": "2021-07-29", "close": 17.7, "volume": 30631.0}, {"date": "2021-07-30", "close": 17.71, "volume": 18568.0}, {"date": "2021-08-02", "close": 17.4, "volume": 30050.0}, {"date": "2021-08-03", "close": 17.72, "volume": 40829.0}, {"date": "2021-08-04", "close": 18.9, "volume": 109413.0}, {"date": "2021-08-05", "close": 19.15, "volume": 108861.0}, {"date": "2021-08-06", "close": 18.11, "volume": 46491.0}, {"date": "2021-08-09", "close": 18.23, "volume": 42422.0}, {"date": "2021-08-10", "close": 18.135, "volume": 9687.0}, {"date": "2021-08-11", "close": 18.93, "volume": 42921.0}, {"date": "2021-08-12", "close": 18.79, "volume": 5285.0}, {"date": "2021-08-13", "close": 18.85, "volume": 18314.0}, {"date": "2021-08-16", "close": 16.59, "volume": 178481.0}, {"date": "2021-08-17", "close": 16.33, "volume": 35840.0}, {"date": "2021-08-18", "close": 15.81, "volume": 9255.0}, {"date": "2021-08-19", "close": 16.39, "volume": 44609.0}, {"date": "2021-08-20", "close": 17.18, "volume": 57405.0}, {"date": "2021-08-23", "close": 16.74, "volume": 17602.0}, {"date": "2021-08-24", "close": 15.94, "volume": 30279.0}, {"date": "2021-08-25", "close": 15.95, "volume": 18556.0}, {"date": "2021-08-26", "close": 16.07, "volume": 10519.0}, {"date": "2021-08-27", "close": 15.85, "volume": 21676.0}, {"date": "2021-08-30", "close": 15.38, "volume": 37984.0}, {"date": "2021-08-31", "close": 15.74, "volume": 64384.0}, {"date": "2021-09-01", "close": 16.48, "volume": 91373.0}, {"date": "2021-09-02", "close": 16.77, "volume": 31715.0}, {"date": "2021-09-03", "close": 16.68, "volume": 21253.0}, {"date": "2021-09-07", "close": 15.345, "volume": 36978.0}, {"date": "2021-09-08", "close": 15.76, "volume": 14456.0}, {"date": "2021-09-09", "close": 17.27, "volume": 116783.0}, {"date": "2021-09-10", "close": 17.19, "volume": 26053.0}, {"date": "2021-09-13", "close": 16.66, "volume": 19138.0}, {"date": "2021-09-14", "close": 16.04, "volume": 51243.0}, {"date": "2021-09-15", "close": 16.34, "volume": 49910.0}, {"date": "2021-09-16", "close": 15.78, "volume": 27809.0}, {"date": "2021-09-17", "close": 14.91, "volume": 40082.0}, {"date": "2021-09-20", "close": 14.2, "volume": 66377.0}, {"date": "2021-09-21", "close": 14.45, "volume": 108630.0}, {"date": "2021-09-22", "close": 14.23, "volume": 35531.0}, {"date": "2021-09-23", "close": 14.2, "volume": 34078.0}, {"date": "2021-09-24", "close": 14.21, "volume": 9206.0}, {"date": "2021-09-27", "close": 13.81, "volume": 89358.0}, {"date": "2021-09-28", "close": 14.28, "volume": 18717.0}, {"date": "2021-09-29", "close": 13.77, "volume": 40814.0}, {"date": "2021-09-30", "close": 13.5, "volume": 40027.0}, {"date": "2021-10-01", "close": 13.27, "volume": 68441.0}, {"date": "2021-10-04", "close": 13.25, "volume": 70394.0}, {"date": "2021-10-05", "close": 13.58, "volume": 4703.0}, {"date": "2021-10-06", "close": 13.17, "volume": 28541.0}, {"date": "2021-10-07", "close": 13.35, "volume": 12519.0}, {"date": "2021-10-08", "close": 13.26, "volume": 7686.0}, {"date": "2021-10-11", "close": 13.4, "volume": 21491.0}, {"date": "2021-10-12", "close": 13.5, "volume": 35108.0}, {"date": "2021-10-13", "close": 13.61, "volume": 46240.0}, {"date": "2021-10-14", "close": 13.66, "volume": 34616.0}, {"date": "2021-10-15", "close": 13.51, "volume": 24673.0}, {"date": "2021-10-18", "close": 13.4, "volume": 10741.0}, {"date": "2021-10-19", "close": 13.35, "volume": 13562.0}, {"date": "2021-10-20", "close": 13.7, "volume": 5539.0}, {"date": "2021-10-21", "close": 13.58, "volume": 18823.0}, {"date": "2021-10-22", "close": 13.35, "volume": 11687.0}, {"date": "2021-10-25", "close": 13.02, "volume": 11685.0}, {"date": "2021-10-26", "close": 12.89, "volume": 38514.0}, {"date": "2021-10-27", "close": 12.6, "volume": 33732.0}, {"date": "2021-10-28", "close": 12.6, "volume": 23331.0}, {"date": "2021-10-29", "close": 12.6, "volume": 6847.0}, {"date": "2021-11-01", "close": 12.85, "volume": 13478.0}, {"date": "2021-11-02", "close": 12.9, "volume": 14922.0}, {"date": "2021-11-03", "close": 12.9, "volume": 11414.0}, {"date": "2021-11-04", "close": 12.93, "volume": 12646.0}, {"date": "2021-11-05", "close": 13.3, "volume": 10421.0}, {"date": "2021-11-08", "close": 13.05, "volume": 23069.0}, {"date": "2021-11-09", "close": 13.65, "volume": 24257.0}, {"date": "2021-11-10", "close": 14.12, "volume": 56829.0}, {"date": "2021-11-11", "close": 14.39, "volume": 18489.0}, {"date": "2021-11-12", "close": 14.465, "volume": 30152.0}, {"date": "2021-11-15", "close": 14.38, "volume": 24407.0}, {"date": "2021-11-16", "close": 14.15, "volume": 17566.0}, {"date": "2021-11-17", "close": 13.88, "volume": 35953.0}, {"date": "2021-11-18", "close": 13.66, "volume": 14839.0}, {"date": "2021-11-19", "close": 13.65, "volume": 4992.0}, {"date": "2021-11-22", "close": 13.18, "volume": 38747.0}, {"date": "2021-11-23", "close": 13.05, "volume": 13301.0}, {"date": "2021-11-24", "close": 13.28, "volume": 13417.0}, {"date": "2021-11-26", "close": 13.09, "volume": 11334.0}, {"date": "2021-11-29", "close": 12.85, "volume": 14161.0}, {"date": "2021-11-30", "close": 12.93, "volume": 15645.0}, {"date": "2021-12-01", "close": 12.7, "volume": 12939.0}, {"date": "2021-12-02", "close": 12.89, "volume": 23043.0}, {"date": "2021-12-03", "close": 12.92, "volume": 20889.0}, {"date": "2021-12-06", "close": 12.75, "volume": 18469.0}, {"date": "2021-12-07", "close": 12.88, "volume": 10765.0}, {"date": "2021-12-08", "close": 12.75, "volume": 66035.0}, {"date": "2021-12-09", "close": 12.83, "volume": 11139.0}, {"date": "2021-12-10", "close": 12.84, "volume": 15884.0}, {"date": "2021-12-13", "close": 12.76, "volume": 14234.0}, {"date": "2021-12-14", "close": 12.6, "volume": 20387.0}, {"date": "2021-12-15", "close": 12.695, "volume": 15612.0}, {"date": "2021-12-16", "close": 12.78, "volume": 3659.0}, {"date": "2021-12-17", "close": 12.65, "volume": 11576.0}, {"date": "2021-12-20", "close": 12.49, "volume": 2917.0}, {"date": "2021-12-21", "close": 12.52, "volume": 18325.0}, {"date": "2021-12-22", "close": 12.5, "volume": 22562.0}, {"date": "2021-12-23", "close": 12.52, "volume": 18309.0}, {"date": "2021-12-27", "close": 12.6, "volume": 15149.0}, {"date": "2021-12-28", "close": 12.71, "volume": 13104.0}, {"date": "2021-12-29", "close": 12.65, "volume": 41491.0}, {"date": "2021-12-30", "close": 12.51, "volume": 23832.0}, {"date": "2021-12-31", "close": 12.65, "volume": 10601.0}, {"date": "2022-01-03", "close": 12.6301, "volume": 129473.0}, {"date": "2022-01-04", "close": 12.81, "volume": 26428.0}, {"date": "2022-01-05", "close": 13.1, "volume": 20008.0}, {"date": "2022-01-06", "close": 13.06, "volume": 21255.0}, {"date": "2022-01-07", "close": 13.15, "volume": 16927.0}, {"date": "2022-01-10", "close": 13.015, "volume": 16157.0}, {"date": "2022-01-11", "close": 13.13, "volume": 91836.0}, {"date": "2022-01-12", "close": 13.15, "volume": 26983.0}, {"date": "2022-01-13", "close": 13.15, "volume": 47548.0}, {"date": "2022-01-14", "close": 13.36, "volume": 10006.0}, {"date": "2022-01-18", "close": 13.46, "volume": 5860.0}, {"date": "2022-01-19", "close": 13.62, "volume": 31623.0}, {"date": "2022-01-20", "close": 13.22, "volume": 23696.0}, {"date": "2022-01-21", "close": 12.85, "volume": 29382.0}, {"date": "2022-01-24", "close": 12.62, "volume": 21484.0}, {"date": "2022-01-25", "close": 12.62, "volume": 11924.0}, {"date": "2022-01-26", "close": 12.97, "volume": 8296.0}, {"date": "2022-01-27", "close": 12.75, "volume": 18959.0}, {"date": "2022-01-28", "close": 13.3, "volume": 12220.0}, {"date": "2022-01-31", "close": 13.095, "volume": 45259.0}, {"date": "2022-02-01", "close": 13.3, "volume": 2983.0}, {"date": "2022-02-02", "close": 13.3, "volume": 10127.0}, {"date": "2022-02-03", "close": 13.22, "volume": 3788.0}, {"date": "2022-02-04", "close": 13.1, "volume": 2644.0}, {"date": "2022-02-07", "close": 13.05, "volume": 19718.0}, {"date": "2022-02-08", "close": 13.2, "volume": 7028.0}, {"date": "2022-02-09", "close": 13.56, "volume": 75620.0}, {"date": "2022-02-10", "close": 12.75, "volume": 90927.0}, {"date": "2022-02-11", "close": 12.5, "volume": 16755.0}, {"date": "2022-02-14", "close": 12.12, "volume": 14577.0}, {"date": "2022-02-15", "close": 12.24, "volume": 12218.0}, {"date": "2022-02-16", "close": 12.34, "volume": 2798.0}, {"date": "2022-02-17", "close": 12.03, "volume": 23716.0}, {"date": "2022-02-18", "close": 12.06, "volume": 25186.0}, {"date": "2022-02-22", "close": 11.8, "volume": 42985.0}, {"date": "2022-02-23", "close": 11.57, "volume": 25702.0}, {"date": "2022-02-24", "close": 11.27, "volume": 29519.0}, {"date": "2022-02-25", "close": 11.41, "volume": 3048.0}, {"date": "2022-02-28", "close": 11.06, "volume": 14267.0}, {"date": "2022-03-01", "close": 11.14, "volume": 10109.0}, {"date": "2022-03-02", "close": 11.06, "volume": 6041.0}, {"date": "2022-03-03", "close": 11.38, "volume": 5387.0}, {"date": "2022-03-04", "close": 11.06, "volume": 9159.0}, {"date": "2022-03-07", "close": 11.0, "volume": 10450.0}, {"date": "2022-03-08", "close": 10.88, "volume": 16352.0}, {"date": "2022-03-09", "close": 10.92, "volume": 9403.0}, {"date": "2022-03-10", "close": 10.95, "volume": 10499.0}, {"date": "2022-03-11", "close": 10.95, "volume": 2993.0}, {"date": "2022-03-14", "close": 10.82, "volume": 6168.0}, {"date": "2022-03-15", "close": 10.68, "volume": 9754.0}, {"date": "2022-03-16", "close": 11.2, "volume": 3086.0}, {"date": "2022-03-17", "close": 11.4, "volume": 1885.0}, {"date": "2022-03-18", "close": 11.4, "volume": 4931.0}, {"date": "2022-03-21", "close": 11.37, "volume": 1838.0}, {"date": "2022-03-22", "close": 11.43, "volume": 7128.0}, {"date": "2022-03-23", "close": 11.1, "volume": 1764.0}, {"date": "2022-03-24", "close": 11.3663, "volume": 3996.0}, {"date": "2022-03-25", "close": 11.355, "volume": 5512.0}, {"date": "2022-03-28", "close": 11.19, "volume": 2972.0}, {"date": "2022-03-29", "close": 11.06, "volume": 19647.0}, {"date": "2022-03-30", "close": 11.52, "volume": 10540.0}, {"date": "2022-03-31", "close": 11.52, "volume": 8046.0}, {"date": "2022-04-01", "close": 11.56, "volume": 4849.0}, {"date": "2022-04-04", "close": 11.61, "volume": 2687.0}, {"date": "2022-04-05", "close": 11.61, "volume": 493.0}, {"date": "2022-04-06", "close": 11.73, "volume": 4025.0}, {"date": "2022-04-07", "close": 11.5, "volume": 2739.0}, {"date": "2022-04-08", "close": 11.43, "volume": 2317.0}, {"date": "2022-04-11", "close": 11.51, "volume": 3702.0}, {"date": "2022-04-12", "close": 10.51, "volume": 87363.0}, {"date": "2022-04-13", "close": 10.27, "volume": 39233.0}, {"date": "2022-04-14", "close": 10.05, "volume": 18387.0}, {"date": "2022-04-18", "close": 9.96, "volume": 14202.0}, {"date": "2022-04-19", "close": 10.12, "volume": 45760.0}, {"date": "2022-04-20", "close": 10.24, "volume": 12747.0}, {"date": "2022-04-21", "close": 10.05, "volume": 23841.0}, {"date": "2022-04-22", "close": 9.909, "volume": 18737.0}, {"date": "2022-04-25", "close": 9.9552, "volume": 3241.0}, {"date": "2022-04-26", "close": 9.81, "volume": 17174.0}, {"date": "2022-04-27", "close": 9.54, "volume": 25526.0}, {"date": "2022-04-28", "close": 9.74, "volume": 4483.0}, {"date": "2022-04-29", "close": 9.79, "volume": 4126.0}, {"date": "2022-05-02", "close": 9.41, "volume": 22488.0}, {"date": "2022-05-03", "close": 9.4, "volume": 8676.0}, {"date": "2022-05-04", "close": 8.94, "volume": 113002.0}, {"date": "2022-05-05", "close": 9.04, "volume": 31628.0}, {"date": "2022-05-06", "close": 9.07, "volume": 13617.0}, {"date": "2022-05-09", "close": 8.965, "volume": 12147.0}, {"date": "2022-05-10", "close": 8.91, "volume": 17435.0}, {"date": "2022-05-11", "close": 9.06, "volume": 45112.0}, {"date": "2022-05-12", "close": 9.01, "volume": 11475.0}, {"date": "2022-05-13", "close": 10.48, "volume": 65777.0}, {"date": "2022-05-16", "close": 10.14, "volume": 3802.0}, {"date": "2022-05-17", "close": 10.36, "volume": 4754.0}, {"date": "2022-05-18", "close": 10.43, "volume": 2177.0}, {"date": "2022-05-19", "close": 10.2, "volume": 12973.0}, {"date": "2022-05-20", "close": 9.9, "volume": 3474.0}, {"date": "2022-05-23", "close": 10.0088, "volume": 3297.0}, {"date": "2022-05-24", "close": 9.68, "volume": 11699.0}, {"date": "2022-05-25", "close": 9.89, "volume": 5205.0}, {"date": "2022-05-26", "close": 10.17, "volume": 1102.0}, {"date": "2022-05-27", "close": 10.25, "volume": 4129.0}, {"date": "2022-05-31", "close": 10.5, "volume": 7276.0}, {"date": "2022-06-01", "close": 10.27, "volume": 4042.0}, {"date": "2022-06-02", "close": 10.431, "volume": 500.0}, {"date": "2022-06-03", "close": 10.5, "volume": 2347.0}, {"date": "2022-06-06", "close": 10.5938, "volume": 3359.0}, {"date": "2022-06-07", "close": 10.24, "volume": 6384.0}, {"date": "2022-06-08", "close": 10.7, "volume": 2774.0}, {"date": "2022-06-09", "close": 10.74, "volume": 2306.0}, {"date": "2022-06-10", "close": 10.54, "volume": 5584.0}, {"date": "2022-06-13", "close": 9.85, "volume": 4843.0}, {"date": "2022-06-14", "close": 9.85, "volume": 3300.0}, {"date": "2022-06-15", "close": 10.23, "volume": 3376.0}, {"date": "2022-06-16", "close": 10.2, "volume": 4207.0}, {"date": "2022-06-17", "close": 10.17, "volume": 6907.0}, {"date": "2022-06-21", "close": 9.93, "volume": 8350.0}, {"date": "2022-06-22", "close": 10.49, "volume": 15015.0}, {"date": "2022-06-23", "close": 10.08, "volume": 4231.0}, {"date": "2022-06-24", "close": 10.01, "volume": 1642.0}, {"date": "2022-06-27", "close": 10.1, "volume": 653.0}, {"date": "2022-06-28", "close": 10.205, "volume": 1422.0}, {"date": "2022-06-29", "close": 10.205, "volume": null}, {"date": "2022-06-30", "close": 10.44, "volume": 5531.0}, {"date": "2022-07-01", "close": 10.44, "volume": null}, {"date": "2022-07-05", "close": 10.11, "volume": 15125.0}, {"date": "2022-07-06", "close": 9.93, "volume": 2372.0}, {"date": "2022-07-07", "close": 9.85, "volume": 4788.0}, {"date": "2022-07-08", "close": 10.02, "volume": 6001.0}, {"date": "2022-07-11", "close": 9.96, "volume": 5415.0}, {"date": "2022-07-12", "close": 9.88, "volume": 3344.0}, {"date": "2022-07-13", "close": 9.93, "volume": 689.0}, {"date": "2022-07-14", "close": 10.16, "volume": 2647.0}, {"date": "2022-07-15", "close": 9.82, "volume": 4254.0}, {"date": "2022-07-18", "close": 9.99, "volume": 1878.0}, {"date": "2022-07-19", "close": 10.02, "volume": 1602.0}, {"date": "2022-07-20", "close": 9.9, "volume": 1273.0}, {"date": "2022-07-21", "close": 10.25, "volume": 27478.0}, {"date": "2022-07-22", "close": 10.11, "volume": 7341.0}, {"date": "2022-07-25", "close": 10.21, "volume": 1118.0}, {"date": "2022-07-26", "close": 9.98, "volume": 1102.0}, {"date": "2022-07-27", "close": 9.92, "volume": 3254.0}, {"date": "2022-07-28", "close": 9.9, "volume": 4630.0}, {"date": "2022-07-29", "close": 10.112, "volume": 6223.0}, {"date": "2022-08-01", "close": 10.0, "volume": 5699.0}, {"date": "2022-08-02", "close": 10.06, "volume": 3672.0}, {"date": "2022-08-03", "close": 9.97, "volume": 4832.0}, {"date": "2022-08-04", "close": 9.88, "volume": 1645.0}, {"date": "2022-08-05", "close": 9.9555, "volume": 2174.0}, {"date": "2022-08-08", "close": 10.0, "volume": 4739.0}, {"date": "2022-08-09", "close": 10.13, "volume": 8878.0}, {"date": "2022-08-10", "close": 10.5, "volume": 17201.0}, {"date": "2022-08-11", "close": 10.24, "volume": 7217.0}, {"date": "2022-08-12", "close": 10.45, "volume": 2295.0}, {"date": "2022-08-15", "close": 10.45, "volume": 4402.0}, {"date": "2022-08-16", "close": 10.67, "volume": 14863.0}, {"date": "2022-08-17", "close": 11.0, "volume": 12434.0}, {"date": "2022-08-18", "close": 11.62, "volume": 11776.0}, {"date": "2022-08-19", "close": 11.35, "volume": 21183.0}, {"date": "2022-08-22", "close": 11.32, "volume": 12379.0}, {"date": "2022-08-23", "close": 11.54, "volume": 4815.0}, {"date": "2022-08-24", "close": 11.5, "volume": 12532.0}, {"date": "2022-08-25", "close": 11.5, "volume": 4156.0}, {"date": "2022-08-26", "close": 11.705, "volume": 8664.0}, {"date": "2022-08-29", "close": 11.58, "volume": 2254.0}, {"date": "2022-08-30", "close": 11.52, "volume": 6070.0}, {"date": "2022-08-31", "close": 11.5, "volume": 5488.0}, {"date": "2022-09-01", "close": 11.38, "volume": 7009.0}, {"date": "2022-09-02", "close": 11.2218, "volume": 4403.0}, {"date": "2022-09-06", "close": 11.3513, "volume": 8109.0}, {"date": "2022-09-07", "close": 11.6, "volume": 4548.0}, {"date": "2022-09-08", "close": 11.71, "volume": 6699.0}, {"date": "2022-09-09", "close": 11.92, "volume": 6524.0}, {"date": "2022-09-12", "close": 12.5, "volume": 7733.0}, {"date": "2022-09-13", "close": 11.72, "volume": 6910.0}, {"date": "2022-09-14", "close": 11.6, "volume": 4790.0}, {"date": "2022-09-15", "close": 11.58, "volume": 2199.0}, {"date": "2022-09-16", "close": 11.89, "volume": 3970.0}, {"date": "2022-09-19", "close": 11.4, "volume": 3120.0}, {"date": "2022-09-20", "close": 11.56, "volume": 9286.0}, {"date": "2022-09-21", "close": 11.7, "volume": 12131.0}, {"date": "2022-09-22", "close": 9.95, "volume": 46957.0}, {"date": "2022-09-23", "close": 9.175, "volume": 13284.0}, {"date": "2022-09-26", "close": 9.2, "volume": 28053.0}, {"date": "2022-09-27", "close": 9.3939, "volume": 16886.0}, {"date": "2022-09-28", "close": 9.4, "volume": 13678.0}, {"date": "2022-09-29", "close": 9.47, "volume": 5384.0}, {"date": "2022-09-30", "close": 9.27, "volume": 6821.0}, {"date": "2022-10-03", "close": 9.65, "volume": 5117.0}, {"date": "2022-10-04", "close": 9.47, "volume": 7644.0}, {"date": "2022-10-05", "close": 9.53, "volume": 8189.0}, {"date": "2022-10-06", "close": 9.5, "volume": 2133.0}, {"date": "2022-10-07", "close": 9.12, "volume": 1415.0}, {"date": "2022-10-10", "close": 9.16, "volume": 10190.0}, {"date": "2022-10-11", "close": 9.36, "volume": 7956.0}, {"date": "2022-10-12", "close": 9.27, "volume": 6113.0}, {"date": "2022-10-13", "close": 9.65, "volume": 6509.0}, {"date": "2022-10-14", "close": 9.26, "volume": 1329.0}, {"date": "2022-10-17", "close": 9.17, "volume": 5213.0}, {"date": "2022-10-18", "close": 9.11, "volume": 4430.0}, {"date": "2022-10-19", "close": 9.01, "volume": 6590.0}, {"date": "2022-10-20", "close": 8.89, "volume": 6820.0}, {"date": "2022-10-21", "close": 8.772, "volume": 15016.0}, {"date": "2022-10-24", "close": 8.79, "volume": 7233.0}, {"date": "2022-10-25", "close": 8.79, "volume": 3366.0}, {"date": "2022-10-26", "close": 8.74, "volume": 1764.0}, {"date": "2022-10-27", "close": 8.71, "volume": 2245.0}, {"date": "2022-10-28", "close": 8.5101, "volume": 2724.0}, {"date": "2022-10-31", "close": 8.92, "volume": 4538.0}, {"date": "2022-11-01", "close": 8.57, "volume": 2817.0}, {"date": "2022-11-02", "close": 8.5, "volume": 3509.0}, {"date": "2022-11-03", "close": 8.12, "volume": 5522.0}, {"date": "2022-11-04", "close": 8.4, "volume": 8424.0}, {"date": "2022-11-07", "close": 8.63, "volume": 8867.0}, {"date": "2022-11-08", "close": 8.55, "volume": 2425.0}, {"date": "2022-11-09", "close": 8.33, "volume": 7751.0}, {"date": "2022-11-10", "close": 8.22, "volume": 23075.0}, {"date": "2022-11-11", "close": 7.98, "volume": 7028.0}, {"date": "2022-11-14", "close": 7.95, "volume": 2425.0}, {"date": "2022-11-15", "close": 8.17, "volume": 20266.0}, {"date": "2022-11-16", "close": 7.59, "volume": 13020.0}, {"date": "2022-11-17", "close": 7.58, "volume": 4369.0}, {"date": "2022-11-18", "close": 7.65, "volume": 3285.0}, {"date": "2022-11-21", "close": 7.56, "volume": 2936.0}, {"date": "2022-11-22", "close": 7.52, "volume": 3193.0}, {"date": "2022-11-23", "close": 7.7534, "volume": 4967.0}, {"date": "2022-11-25", "close": 7.8, "volume": 1324.0}, {"date": "2022-11-28", "close": 7.4634, "volume": 17400.0}, {"date": "2022-11-29", "close": 7.195, "volume": 28550.0}, {"date": "2022-11-30", "close": 7.35, "volume": 5717.0}, {"date": "2022-12-01", "close": 7.37, "volume": 2174.0}, {"date": "2022-12-02", "close": 7.79, "volume": 3065.0}, {"date": "2022-12-05", "close": 7.69, "volume": 8113.0}, {"date": "2022-12-06", "close": 7.7, "volume": 18231.0}, {"date": "2022-12-07", "close": 7.72, "volume": 12358.0}, {"date": "2022-12-08", "close": 7.69, "volume": 23118.0}, {"date": "2022-12-09", "close": 7.89, "volume": 6623.0}, {"date": "2022-12-12", "close": 7.61, "volume": 1874.0}, {"date": "2022-12-13", "close": 7.63, "volume": 2399.0}, {"date": "2022-12-14", "close": 7.81, "volume": 7917.0}, {"date": "2022-12-15", "close": 7.9546, "volume": 10556.0}, {"date": "2022-12-16", "close": 8.0, "volume": 14370.0}, {"date": "2022-12-19", "close": 7.77, "volume": 8632.0}, {"date": "2022-12-20", "close": 8.21, "volume": 27837.0}, {"date": "2022-12-21", "close": 8.22, "volume": 6941.0}, {"date": "2022-12-22", "close": 8.74, "volume": 1912.0}, {"date": "2022-12-23", "close": 8.42, "volume": 9153.0}, {"date": "2022-12-27", "close": 8.42, "volume": null}, {"date": "2022-12-28", "close": 8.15, "volume": 9977.0}, {"date": "2022-12-29", "close": 8.35, "volume": 5887.0}, {"date": "2022-12-30", "close": 8.39, "volume": 10597.0}, {"date": "2023-01-03", "close": 8.2001, "volume": 4923.0}, {"date": "2023-01-04", "close": 8.95, "volume": 19763.0}, {"date": "2023-01-05", "close": 9.025, "volume": 6337.0}, {"date": "2023-01-06", "close": 9.425, "volume": 6830.0}, {"date": "2023-01-09", "close": 9.15, "volume": 14940.0}, {"date": "2023-01-10", "close": 9.53, "volume": 7081.0}, {"date": "2023-01-11", "close": 9.7786, "volume": 8414.0}, {"date": "2023-01-12", "close": 9.92, "volume": 6004.0}, {"date": "2023-01-13", "close": 9.75, "volume": 5685.0}, {"date": "2023-01-17", "close": 9.42, "volume": 9940.0}, {"date": "2023-01-18", "close": 9.17, "volume": 6383.0}, {"date": "2023-01-19", "close": 8.7218, "volume": 1909.0}, {"date": "2023-01-20", "close": 8.82, "volume": 16691.0}, {"date": "2023-01-23", "close": 8.76, "volume": 9284.0}, {"date": "2023-01-24", "close": 8.76, "volume": 3250.0}, {"date": "2023-01-25", "close": 9.1, "volume": 3439.0}, {"date": "2023-01-26", "close": 8.99, "volume": 17524.0}, {"date": "2023-01-27", "close": 9.05, "volume": 5297.0}, {"date": "2023-01-30", "close": 8.77, "volume": 7633.0}, {"date": "2023-01-31", "close": 8.9, "volume": 2127.0}, {"date": "2023-02-01", "close": 8.75, "volume": 8030.0}, {"date": "2023-02-02", "close": 9.04, "volume": 5554.0}, {"date": "2023-02-03", "close": 8.97, "volume": 5082.0}, {"date": "2023-02-06", "close": 8.92, "volume": 6031.0}, {"date": "2023-02-07", "close": 8.57, "volume": 2663.0}, {"date": "2023-02-08", "close": 8.49, "volume": 17834.0}, {"date": "2023-02-09", "close": 8.4, "volume": 39947.0}, {"date": "2023-02-10", "close": 8.725, "volume": 8376.0}, {"date": "2023-02-13", "close": 8.8, "volume": 11681.0}, {"date": "2023-02-14", "close": 8.6, "volume": 16578.0}, {"date": "2023-02-15", "close": 8.65, "volume": 18745.0}, {"date": "2023-02-16", "close": 8.8, "volume": 8889.0}, {"date": "2023-02-17", "close": 8.76, "volume": 6025.0}, {"date": "2023-02-21", "close": 8.76, "volume": 6303.0}, {"date": "2023-02-22", "close": 8.73, "volume": 2733.0}, {"date": "2023-02-23", "close": 9.6, "volume": 34928.0}, {"date": "2023-02-24", "close": 9.01, "volume": 4175.0}, {"date": "2023-02-27", "close": 9.1648, "volume": 1341.0}, {"date": "2023-02-28", "close": 9.1, "volume": 2671.0}, {"date": "2023-03-01", "close": 8.79, "volume": 9464.0}, {"date": "2023-03-02", "close": 9.0, "volume": 4713.0}, {"date": "2023-03-03", "close": 8.905, "volume": 1813.0}, {"date": "2023-03-06", "close": 8.82, "volume": 23397.0}, {"date": "2023-03-07", "close": 8.86, "volume": 1234.0}, {"date": "2023-03-08", "close": 9.04, "volume": 10078.0}, {"date": "2023-03-09", "close": 9.14, "volume": 4708.0}, {"date": "2023-03-10", "close": 8.965, "volume": 1132.0}, {"date": "2023-03-13", "close": 9.145, "volume": 7306.0}, {"date": "2023-03-14", "close": 8.84, "volume": 4186.0}, {"date": "2023-03-15", "close": 8.85, "volume": 2713.0}, {"date": "2023-03-16", "close": 9.24, "volume": 23040.0}, {"date": "2023-03-17", "close": 9.3, "volume": 28621.0}, {"date": "2023-03-20", "close": 9.11, "volume": 26074.0}, {"date": "2023-03-21", "close": 9.13, "volume": 8732.0}, {"date": "2023-03-22", "close": 9.28, "volume": 2828.0}, {"date": "2023-03-23", "close": 9.14, "volume": 4105.0}, {"date": "2023-03-24", "close": 9.14, "volume": null}, {"date": "2023-03-27", "close": 8.98, "volume": 8344.0}, {"date": "2023-03-28", "close": 9.09, "volume": 5083.0}, {"date": "2023-03-29", "close": 8.92, "volume": 5998.0}, {"date": "2023-03-30", "close": 8.9, "volume": 3258.0}, {"date": "2023-03-31", "close": 9.22, "volume": 7758.0}, {"date": "2023-04-03", "close": 9.16, "volume": 2845.0}, {"date": "2023-04-04", "close": 8.7, "volume": 8510.0}, {"date": "2023-04-05", "close": 8.9, "volume": 3772.0}, {"date": "2023-04-06", "close": 8.66, "volume": 1727.0}, {"date": "2023-04-10", "close": 8.86, "volume": 11179.0}, {"date": "2023-04-11", "close": 8.9, "volume": 4990.0}, {"date": "2023-04-12", "close": 8.89, "volume": 523.0}, {"date": "2023-04-13", "close": 8.8247, "volume": 2086.0}, {"date": "2023-04-14", "close": 8.75, "volume": 3624.0}, {"date": "2023-04-17", "close": 8.78, "volume": 3461.0}, {"date": "2023-04-18", "close": 8.7, "volume": 902.0}, {"date": "2023-04-19", "close": 8.61, "volume": 352.0}, {"date": "2023-04-20", "close": 8.825, "volume": 1547.0}, {"date": "2023-04-21", "close": 8.94, "volume": 1616.0}, {"date": "2023-04-24", "close": 9.44, "volume": 6078.0}, {"date": "2023-04-25", "close": 8.945, "volume": 1854.0}, {"date": "2023-04-26", "close": 9.03, "volume": 2540.0}, {"date": "2023-04-27", "close": 9.03, "volume": null}, {"date": "2023-04-28", "close": 8.91, "volume": 716.0}, {"date": "2023-05-01", "close": 8.72, "volume": 1938.0}, {"date": "2023-05-02", "close": 8.49, "volume": 5885.0}, {"date": "2023-05-03", "close": 7.6, "volume": 49322.0}, {"date": "2023-05-04", "close": 7.88, "volume": 16850.0}, {"date": "2023-05-05", "close": 7.8, "volume": 5096.0}, {"date": "2023-05-08", "close": 7.75, "volume": 4860.0}, {"date": "2023-05-09", "close": 7.7, "volume": 10586.0}, {"date": "2023-05-10", "close": 7.825, "volume": 2825.0}, {"date": "2023-05-11", "close": 7.5, "volume": 10573.0}, {"date": "2023-05-12", "close": 7.68, "volume": 12830.0}, {"date": "2023-05-15", "close": 7.6, "volume": 3456.0}, {"date": "2023-05-16", "close": 7.5, "volume": 2116.0}, {"date": "2023-05-17", "close": 7.69, "volume": 4468.0}, {"date": "2023-05-18", "close": 7.76, "volume": 7199.0}, {"date": "2023-05-19", "close": 7.65, "volume": 12886.0}, {"date": "2023-05-22", "close": 7.57, "volume": 12459.0}, {"date": "2023-05-23", "close": 7.65, "volume": 1109.0}, {"date": "2023-05-24", "close": 7.93, "volume": 2105.0}, {"date": "2023-05-25", "close": 7.71, "volume": 937.0}, {"date": "2023-05-26", "close": 7.7189, "volume": 7354.0}, {"date": "2023-05-30", "close": 7.645, "volume": 3195.0}, {"date": "2023-05-31", "close": 7.46, "volume": 881.0}, {"date": "2023-06-01", "close": 7.58, "volume": 3866.0}, {"date": "2023-06-02", "close": 7.51, "volume": 5374.0}, {"date": "2023-06-05", "close": 7.51, "volume": 4321.0}, {"date": "2023-06-06", "close": 7.74, "volume": 752.0}, {"date": "2023-06-07", "close": 7.73, "volume": 564.0}, {"date": "2023-06-08", "close": 7.5261, "volume": 1691.0}, {"date": "2023-06-09", "close": 7.58, "volume": 1149.0}, {"date": "2023-06-12", "close": 7.77, "volume": 1900.0}, {"date": "2023-06-13", "close": 7.65, "volume": 654.0}, {"date": "2023-06-14", "close": 7.53, "volume": 7612.0}, {"date": "2023-06-15", "close": 7.57, "volume": 4496.0}, {"date": "2023-06-16", "close": 7.6, "volume": 785.0}, {"date": "2023-06-20", "close": 7.45, "volume": 4452.0}, {"date": "2023-06-21", "close": 7.44, "volume": 4317.0}, {"date": "2023-06-22", "close": 7.48, "volume": 2178.0}, {"date": "2023-06-23", "close": 7.3, "volume": 4625.0}, {"date": "2023-06-26", "close": 7.515, "volume": 5832.0}, {"date": "2023-06-27", "close": 7.4, "volume": 10608.0}, {"date": "2023-06-28", "close": 7.15, "volume": 8797.0}, {"date": "2023-06-29", "close": 7.22, "volume": 17360.0}, {"date": "2023-06-30", "close": 7.2, "volume": 25427.0}, {"date": "2023-07-03", "close": 7.11, "volume": 13393.0}, {"date": "2023-07-05", "close": 7.03, "volume": 17055.0}, {"date": "2023-07-06", "close": 7.2, "volume": 12838.0}, {"date": "2023-07-07", "close": 7.15, "volume": 7286.0}, {"date": "2023-07-10", "close": 7.17, "volume": 1734.0}, {"date": "2023-07-11", "close": 7.12, "volume": 3691.0}, {"date": "2023-07-12", "close": 7.275, "volume": 14932.0}, {"date": "2023-07-13", "close": 7.2, "volume": 6643.0}, {"date": "2023-07-14", "close": 7.03, "volume": 7455.0}, {"date": "2023-07-17", "close": 6.93, "volume": 4754.0}, {"date": "2023-07-18", "close": 7.15, "volume": 9948.0}, {"date": "2023-07-19", "close": 7.08, "volume": 14943.0}, {"date": "2023-07-20", "close": 7.01, "volume": 17205.0}, {"date": "2023-07-21", "close": 7.01, "volume": 5047.0}, {"date": "2023-07-24", "close": 6.97, "volume": 4465.0}, {"date": "2023-07-25", "close": 6.92, "volume": 15877.0}, {"date": "2023-07-26", "close": 7.15, "volume": 21446.0}, {"date": "2023-07-27", "close": 7.04, "volume": 6586.0}, {"date": "2023-07-28", "close": 6.93, "volume": 5266.0}, {"date": "2023-07-31", "close": 7.2, "volume": 5464.0}, {"date": "2023-08-01", "close": 7.447, "volume": 9345.0}, {"date": "2023-08-02", "close": 7.34, "volume": 12911.0}, {"date": "2023-08-03", "close": 7.31, "volume": 2833.0}, {"date": "2023-08-04", "close": 7.43, "volume": 1232.0}, {"date": "2023-08-07", "close": 7.07, "volume": 7580.0}, {"date": "2023-08-08", "close": 7.17, "volume": 2924.0}, {"date": "2023-08-09", "close": 7.06, "volume": 12007.0}, {"date": "2023-08-10", "close": 7.05, "volume": 7044.0}, {"date": "2023-08-11", "close": 7.0501, "volume": 4788.0}, {"date": "2023-08-14", "close": 7.01, "volume": 5933.0}, {"date": "2023-08-15", "close": 6.93, "volume": 4529.0}, {"date": "2023-08-16", "close": 6.975, "volume": 3070.0}, {"date": "2023-08-17", "close": 5.47, "volume": 87275.0}, {"date": "2023-08-18", "close": 5.45, "volume": 20875.0}, {"date": "2023-08-21", "close": 6.52, "volume": 42463.0}, {"date": "2023-08-22", "close": 6.31, "volume": 9985.0}, {"date": "2023-08-23", "close": 6.4, "volume": 3625.0}, {"date": "2023-08-24", "close": 6.28, "volume": 1433.0}, {"date": "2023-08-25", "close": 6.28, "volume": 374.0}, {"date": "2023-08-28", "close": 6.45, "volume": 3732.0}, {"date": "2023-08-29", "close": 6.39, "volume": 1441.0}, {"date": "2023-08-30", "close": 6.3, "volume": 4390.0}, {"date": "2023-08-31", "close": 6.2, "volume": 4993.0}, {"date": "2023-09-01", "close": 6.18, "volume": 5583.0}, {"date": "2023-09-05", "close": 6.26, "volume": 1661.0}, {"date": "2023-09-06", "close": 6.12, "volume": 7736.0}, {"date": "2023-09-07", "close": 6.26, "volume": 388.0}, {"date": "2023-09-08", "close": 6.3986, "volume": 3210.0}, {"date": "2023-09-11", "close": 6.18, "volume": 9406.0}, {"date": "2023-09-12", "close": 6.51, "volume": 11473.0}, {"date": "2023-09-13", "close": 6.38, "volume": 10180.0}, {"date": "2023-09-14", "close": 6.66, "volume": 9660.0}, {"date": "2023-09-15", "close": 6.65, "volume": 10173.0}, {"date": "2023-09-18", "close": 6.45, "volume": 4030.0}, {"date": "2023-09-19", "close": 6.36, "volume": 16353.0}, {"date": "2023-09-20", "close": 6.34, "volume": 8985.0}, {"date": "2023-09-21", "close": 6.305, "volume": 10099.0}, {"date": "2023-09-22", "close": 6.57, "volume": 10389.0}, {"date": "2023-09-25", "close": 6.38, "volume": 6074.0}, {"date": "2023-09-26", "close": 6.1499, "volume": 21625.0}, {"date": "2023-09-27", "close": 6.25, "volume": 15498.0}, {"date": "2023-09-28", "close": 6.35, "volume": 3436.0}, {"date": "2023-09-29", "close": 6.49, "volume": 2823.0}, {"date": "2023-10-02", "close": 6.63, "volume": 6068.0}, {"date": "2023-10-03", "close": 6.31, "volume": 6934.0}, {"date": "2023-10-04", "close": 6.3, "volume": 6592.0}, {"date": "2023-10-05", "close": 6.34, "volume": 13669.0}, {"date": "2023-10-06", "close": 6.4, "volume": 9724.0}, {"date": "2023-10-09", "close": 6.36, "volume": 9048.0}, {"date": "2023-10-10", "close": 6.21, "volume": 8221.0}, {"date": "2023-10-11", "close": 6.41, "volume": 5247.0}, {"date": "2023-10-12", "close": 6.25, "volume": 16415.0}, {"date": "2023-10-13", "close": 6.35, "volume": 3323.0}, {"date": "2023-10-16", "close": 6.39, "volume": 4298.0}, {"date": "2023-10-17", "close": 6.32, "volume": 15059.0}, {"date": "2023-10-18", "close": 6.24, "volume": 3660.0}, {"date": "2023-10-19", "close": 6.04, "volume": 13710.0}, {"date": "2023-10-20", "close": 6.23, "volume": 72649.0}, {"date": "2023-10-23", "close": 5.95, "volume": 3681.0}, {"date": "2023-10-24", "close": 5.93, "volume": 13638.0}, {"date": "2023-10-25", "close": 6.08, "volume": 2938.0}, {"date": "2023-10-26", "close": 6.1, "volume": 2770.0}, {"date": "2023-10-27", "close": 6.01, "volume": 4362.0}, {"date": "2023-10-30", "close": 6.13, "volume": 1719.0}, {"date": "2023-10-31", "close": 5.97, "volume": 5113.0}, {"date": "2023-11-01", "close": 6.2099, "volume": 3289.0}, {"date": "2023-11-02", "close": 6.1, "volume": 10666.0}, {"date": "2023-11-03", "close": 6.13, "volume": 5917.0}, {"date": "2023-11-06", "close": 6.16, "volume": 2595.0}, {"date": "2023-11-07", "close": 6.06, "volume": 2700.0}, {"date": "2023-11-08", "close": 6.11, "volume": 5837.0}, {"date": "2023-11-09", "close": 6.13, "volume": 3632.0}, {"date": "2023-11-10", "close": 6.43, "volume": 4572.0}, {"date": "2023-11-13", "close": 6.07, "volume": 3000.0}, {"date": "2023-11-14", "close": 6.07, "volume": 4087.0}, {"date": "2023-11-15", "close": 6.03, "volume": 2511.0}, {"date": "2023-11-16", "close": 6.14, "volume": 2050.0}, {"date": "2023-11-17", "close": 6.14, "volume": 2117.0}, {"date": "2023-11-20", "close": 6.12, "volume": 7121.0}, {"date": "2023-11-21", "close": 6.0, "volume": 6738.0}, {"date": "2023-11-22", "close": 6.15, "volume": 2384.0}, {"date": "2023-11-24", "close": 6.11, "volume": 1916.0}, {"date": "2023-11-27", "close": 5.92, "volume": 4110.0}, {"date": "2023-11-28", "close": 5.8, "volume": 5475.0}, {"date": "2023-11-29", "close": 5.99, "volume": 11497.0}, {"date": "2023-11-30", "close": 5.82, "volume": 3401.0}, {"date": "2023-12-01", "close": 6.08, "volume": 10072.0}, {"date": "2023-12-04", "close": 6.38, "volume": 10785.0}, {"date": "2023-12-05", "close": 6.17, "volume": 11191.0}, {"date": "2023-12-06", "close": 6.26, "volume": 1946.0}, {"date": "2023-12-07", "close": 6.39, "volume": 4686.0}, {"date": "2023-12-08", "close": 6.59, "volume": 10085.0}, {"date": "2023-12-11", "close": 7.21, "volume": 19041.0}, {"date": "2023-12-12", "close": 6.99, "volume": 5526.0}, {"date": "2023-12-13", "close": 7.01, "volume": 1466.0}, {"date": "2023-12-14", "close": 7.1, "volume": 3453.0}, {"date": "2023-12-15", "close": 6.58, "volume": 4163.0}, {"date": "2023-12-18", "close": 6.58, "volume": 4919.0}, {"date": "2023-12-19", "close": 6.61, "volume": 9418.0}, {"date": "2023-12-20", "close": 6.74, "volume": 2576.0}, {"date": "2023-12-21", "close": 6.613, "volume": 772.0}, {"date": "2023-12-22", "close": 6.58, "volume": 2528.0}, {"date": "2023-12-26", "close": 6.46, "volume": 3668.0}, {"date": "2023-12-27", "close": 6.44, "volume": 3089.0}, {"date": "2023-12-28", "close": 6.44, "volume": 3867.0}, {"date": "2023-12-29", "close": 6.53, "volume": 2204.0}, {"date": "2024-01-02", "close": 6.5343, "volume": 826.0}, {"date": "2024-01-03", "close": 6.48, "volume": 946.0}, {"date": "2024-01-04", "close": 6.61, "volume": 6961.0}, {"date": "2024-01-05", "close": 6.07, "volume": 6173.0}, {"date": "2024-01-08", "close": 6.08, "volume": 7250.0}, {"date": "2024-01-09", "close": 6.12, "volume": 1324.0}, {"date": "2024-01-10", "close": 6.1, "volume": 460.0}, {"date": "2024-01-11", "close": 6.15, "volume": 2888.0}, {"date": "2024-01-12", "close": 6.39, "volume": 1364.0}, {"date": "2024-01-16", "close": 6.3, "volume": 4041.0}, {"date": "2024-01-17", "close": 6.26, "volume": 14695.0}, {"date": "2024-01-18", "close": 6.25, "volume": 12111.0}, {"date": "2024-01-19", "close": 6.3, "volume": 3277.0}, {"date": "2024-01-22", "close": 6.24, "volume": 1092.0}, {"date": "2024-01-23", "close": 6.15, "volume": 3753.0}, {"date": "2024-01-24", "close": 6.09, "volume": 5599.0}, {"date": "2024-01-25", "close": 6.29, "volume": 7641.0}, {"date": "2024-01-26", "close": 6.08, "volume": 6874.0}, {"date": "2024-01-29", "close": 6.25, "volume": 24259.0}, {"date": "2024-01-30", "close": 6.305, "volume": 5765.0}, {"date": "2024-01-31", "close": 6.21, "volume": 3920.0}, {"date": "2024-02-01", "close": 6.14, "volume": 7575.0}, {"date": "2024-02-02", "close": 6.12, "volume": 983.0}, {"date": "2024-02-05", "close": 6.05, "volume": 1145.0}, {"date": "2024-02-06", "close": 6.12, "volume": 5202.0}, {"date": "2024-02-07", "close": 6.12, "volume": null}, {"date": "2024-02-08", "close": 6.15, "volume": 1700.0}, {"date": "2024-02-09", "close": 6.2, "volume": 1608.0}, {"date": "2024-02-12", "close": 6.13, "volume": 3310.0}, {"date": "2024-02-13", "close": 6.3999, "volume": 12067.0}, {"date": "2024-02-14", "close": 6.25, "volume": 15241.0}, {"date": "2024-02-15", "close": 6.111, "volume": 9003.0}, {"date": "2024-02-16", "close": 6.16, "volume": 1047.0}, {"date": "2024-02-20", "close": 6.05, "volume": 4276.0}, {"date": "2024-02-21", "close": 6.05, "volume": 1064.0}, {"date": "2024-02-22", "close": 6.14, "volume": 1778.0}, {"date": "2024-02-23", "close": 6.06, "volume": 4905.0}, {"date": "2024-02-26", "close": 6.07, "volume": 765.0}, {"date": "2024-02-27", "close": 6.055, "volume": 5750.0}, {"date": "2024-02-28", "close": 6.05, "volume": 292.0}, {"date": "2024-02-29", "close": 6.04, "volume": 9448.0}, {"date": "2024-03-01", "close": 5.96, "volume": 986.0}, {"date": "2024-03-04", "close": 5.94, "volume": 6987.0}, {"date": "2024-03-05", "close": 5.9, "volume": 2269.0}, {"date": "2024-03-06", "close": 5.95, "volume": 1907.0}, {"date": "2024-03-07", "close": 5.95, "volume": 3375.0}, {"date": "2024-03-08", "close": 5.95, "volume": 6395.0}, {"date": "2024-03-11", "close": 5.8231, "volume": 15345.0}, {"date": "2024-03-12", "close": 5.71, "volume": 16268.0}, {"date": "2024-03-13", "close": 5.71, "volume": 8796.0}, {"date": "2024-03-14", "close": 5.73, "volume": 8173.0}, {"date": "2024-03-15", "close": 5.66, "volume": 2804.0}, {"date": "2024-03-18", "close": 5.72, "volume": 6604.0}, {"date": "2024-03-19", "close": 5.75, "volume": 5895.0}, {"date": "2024-03-20", "close": 5.99, "volume": 4300.0}, {"date": "2024-03-21", "close": 5.95, "volume": 7566.0}, {"date": "2024-03-22", "close": 6.0, "volume": 6093.0}, {"date": "2024-03-25", "close": 6.01, "volume": 5943.0}, {"date": "2024-03-26", "close": 6.1, "volume": 1565.0}, {"date": "2024-03-27", "close": 6.08, "volume": 4334.0}, {"date": "2024-03-28", "close": 6.09, "volume": 2103.0}, {"date": "2024-04-01", "close": 6.06, "volume": 1785.0}, {"date": "2024-04-02", "close": 6.76, "volume": 15881.0}, {"date": "2024-04-03", "close": 6.86, "volume": 4603.0}, {"date": "2024-04-04", "close": 6.68, "volume": 6578.0}, {"date": "2024-04-05", "close": 6.67, "volume": 2951.0}, {"date": "2024-04-08", "close": 6.62, "volume": 7798.0}, {"date": "2024-04-09", "close": 6.62, "volume": 13605.0}, {"date": "2024-04-10", "close": 6.72, "volume": 6610.0}, {"date": "2024-04-11", "close": 6.7, "volume": 5794.0}, {"date": "2024-04-12", "close": 6.69, "volume": 1291.0}, {"date": "2024-04-15", "close": 6.77, "volume": 2789.0}, {"date": "2024-04-16", "close": 6.5, "volume": 1142.0}, {"date": "2024-04-17", "close": 6.5, "volume": 570.0}, {"date": "2024-04-18", "close": 6.56, "volume": 1871.0}, {"date": "2024-04-19", "close": 6.68, "volume": 415.0}, {"date": "2024-04-22", "close": 6.5, "volume": 2530.0}, {"date": "2024-04-23", "close": 6.34, "volume": 10656.0}, {"date": "2024-04-24", "close": 6.3, "volume": 6598.0}, {"date": "2024-04-25", "close": 6.47, "volume": 854.0}, {"date": "2024-04-26", "close": 6.25, "volume": 1021.0}, {"date": "2024-04-29", "close": 6.23, "volume": 5071.0}, {"date": "2024-04-30", "close": 6.22, "volume": 940.0}, {"date": "2024-05-01", "close": 6.25, "volume": 9614.0}, {"date": "2024-05-02", "close": 6.243, "volume": 1557.0}, {"date": "2024-05-03", "close": 6.3, "volume": 2913.0}, {"date": "2024-05-06", "close": 6.3, "volume": 1531.0}, {"date": "2024-05-07", "close": 6.4, "volume": 3332.0}, {"date": "2024-05-08", "close": 6.51, "volume": 2812.0}, {"date": "2024-05-09", "close": 6.6, "volume": 3692.0}, {"date": "2024-05-10", "close": 6.67, "volume": 5941.0}, {"date": "2024-05-13", "close": 6.56, "volume": 7800.0}, {"date": "2024-05-14", "close": 6.5, "volume": 4682.0}, {"date": "2024-05-15", "close": 6.79, "volume": 21826.0}, {"date": "2024-05-16", "close": 6.76, "volume": 3299.0}, {"date": "2024-05-17", "close": 6.55, "volume": 3053.0}, {"date": "2024-05-20", "close": 6.56, "volume": 2651.0}, {"date": "2024-05-21", "close": 6.56, "volume": 2644.0}, {"date": "2024-05-22", "close": 6.6, "volume": 947.0}, {"date": "2024-05-23", "close": 6.5, "volume": 2591.0}, {"date": "2024-05-24", "close": 6.54, "volume": 1766.0}, {"date": "2024-05-28", "close": 6.55, "volume": 4283.0}, {"date": "2024-05-29", "close": 6.55, "volume": 2193.0}, {"date": "2024-05-30", "close": 6.47, "volume": 4802.0}, {"date": "2024-05-31", "close": 6.45, "volume": 1722.0}, {"date": "2024-06-03", "close": 6.62, "volume": 1815.0}, {"date": "2024-06-04", "close": 6.5001, "volume": 3200.0}, {"date": "2024-06-05", "close": 6.5, "volume": 428.0}, {"date": "2024-06-06", "close": 6.54, "volume": 1285.0}, {"date": "2024-06-07", "close": 6.5501, "volume": 3892.0}, {"date": "2024-06-10", "close": 6.5, "volume": 3692.0}, {"date": "2024-06-11", "close": 6.58, "volume": 4056.0}, {"date": "2024-06-12", "close": 6.58, "volume": null}, {"date": "2024-06-13", "close": 6.74, "volume": 2252.0}, {"date": "2024-06-14", "close": 6.58, "volume": 2258.0}, {"date": "2024-06-17", "close": 6.47, "volume": 5143.0}, {"date": "2024-06-18", "close": 6.2, "volume": 1722.0}, {"date": "2024-06-20", "close": 6.26, "volume": 3615.0}, {"date": "2024-06-21", "close": 6.46, "volume": 5891.0}, {"date": "2024-06-24", "close": 6.42, "volume": 2038.0}, {"date": "2024-06-25", "close": 6.25, "volume": 1365.0}, {"date": "2024-06-26", "close": 6.39, "volume": 956.0}, {"date": "2024-06-27", "close": 6.17, "volume": 7965.0}, {"date": "2024-06-28", "close": 6.02, "volume": 8235.0}, {"date": "2024-07-01", "close": 5.7, "volume": 15419.0}, {"date": "2024-07-02", "close": 5.45, "volume": 11028.0}, {"date": "2024-07-03", "close": 5.56, "volume": 1621.0}, {"date": "2024-07-05", "close": 5.54, "volume": 9460.0}, {"date": "2024-07-08", "close": 5.54, "volume": 607.0}, {"date": "2024-07-09", "close": 5.88, "volume": 2441.0}, {"date": "2024-07-10", "close": 5.72, "volume": 644.0}, {"date": "2024-07-11", "close": 5.7, "volume": 6594.0}, {"date": "2024-07-12", "close": 5.8, "volume": 2126.0}, {"date": "2024-07-15", "close": 5.63, "volume": 3525.0}, {"date": "2024-07-16", "close": 5.63, "volume": 2023.0}, {"date": "2024-07-17", "close": 5.89, "volume": 3262.0}, {"date": "2024-07-18", "close": 5.79, "volume": 474.0}, {"date": "2024-07-19", "close": 5.67, "volume": 501.0}, {"date": "2024-07-22", "close": 5.79, "volume": 4315.0}, {"date": "2024-07-23", "close": 5.79, "volume": 669.0}, {"date": "2024-07-24", "close": 5.63, "volume": 4755.0}, {"date": "2024-07-25", "close": 5.69, "volume": 1156.0}, {"date": "2024-07-26", "close": 5.97, "volume": 1297.0}, {"date": "2024-07-29", "close": 5.81, "volume": 2057.0}, {"date": "2024-07-30", "close": 5.81, "volume": 1732.0}, {"date": "2024-07-31", "close": 5.73, "volume": 7927.0}, {"date": "2024-08-01", "close": 5.72, "volume": 370.0}, {"date": "2024-08-02", "close": 5.62, "volume": 3512.0}, {"date": "2024-08-05", "close": 5.4001, "volume": 9241.0}, {"date": "2024-08-06", "close": 5.5, "volume": 2377.0}, {"date": "2024-08-07", "close": 5.325, "volume": 2874.0}, {"date": "2024-08-08", "close": 5.34, "volume": 1294.0}, {"date": "2024-08-09", "close": 5.29, "volume": 3846.0}, {"date": "2024-08-12", "close": 5.3, "volume": 453.0}, {"date": "2024-08-13", "close": 5.15, "volume": 10163.0}, {"date": "2024-08-14", "close": 5.21, "volume": 436.0}, {"date": "2024-08-15", "close": 5.45, "volume": 3605.0}, {"date": "2024-08-16", "close": 5.38, "volume": 1864.0}, {"date": "2024-08-19", "close": 5.325, "volume": 21377.0}, {"date": "2024-08-20", "close": 5.25, "volume": 1674.0}, {"date": "2024-08-21", "close": 5.5, "volume": 10967.0}, {"date": "2024-08-22", "close": 5.56, "volume": 1704.0}, {"date": "2024-08-23", "close": 5.22, "volume": 41089.0}, {"date": "2024-08-26", "close": 5.465, "volume": 13245.0}, {"date": "2024-08-27", "close": 5.6, "volume": 2052.0}, {"date": "2024-08-28", "close": 5.4, "volume": 4353.0}, {"date": "2024-08-29", "close": 5.43, "volume": 3889.0}, {"date": "2024-08-30", "close": 5.43, "volume": 1600.0}, {"date": "2024-09-03", "close": 5.97, "volume": 40464.0}, {"date": "2024-09-04", "close": 6.73, "volume": 18952.0}, {"date": "2024-09-05", "close": 6.8399, "volume": 11117.0}, {"date": "2024-09-06", "close": 6.83, "volume": 6437.0}, {"date": "2024-09-09", "close": 6.8799, "volume": 5527.0}, {"date": "2024-09-10", "close": 6.46, "volume": 1121.0}, {"date": "2024-09-11", "close": 6.435, "volume": 6263.0}, {"date": "2024-09-12", "close": 6.25, "volume": 2432.0}, {"date": "2024-09-13", "close": 6.21, "volume": 682.0}, {"date": "2024-09-16", "close": 6.59, "volume": 4480.0}, {"date": "2024-09-17", "close": 6.42, "volume": 2796.0}, {"date": "2024-09-18", "close": 6.43, "volume": 4299.0}, {"date": "2024-09-19", "close": 6.74, "volume": 885.0}, {"date": "2024-09-20", "close": 6.75, "volume": 14596.0}, {"date": "2024-09-23", "close": 6.49, "volume": 4849.0}, {"date": "2024-09-24", "close": 6.39, "volume": 5449.0}, {"date": "2024-09-25", "close": 6.54, "volume": 3130.0}, {"date": "2024-09-26", "close": 6.5, "volume": 3204.0}, {"date": "2024-09-27", "close": 6.6, "volume": 13629.0}, {"date": "2024-09-30", "close": 5.73, "volume": 15613.0}, {"date": "2024-10-01", "close": 4.7, "volume": 78906.0}, {"date": "2024-10-02", "close": 4.98, "volume": 16978.0}, {"date": "2024-10-03", "close": 4.6099, "volume": 41448.0}, {"date": "2024-10-04", "close": 4.67, "volume": 18844.0}, {"date": "2024-10-07", "close": 4.57, "volume": 13210.0}, {"date": "2024-10-08", "close": 4.48, "volume": 6867.0}, {"date": "2024-10-09", "close": 4.8, "volume": 31933.0}, {"date": "2024-10-10", "close": 4.76, "volume": 8168.0}, {"date": "2024-10-11", "close": 4.73, "volume": 5814.0}, {"date": "2024-10-14", "close": 4.55, "volume": 19286.0}, {"date": "2024-10-15", "close": 4.42, "volume": 21943.0}, {"date": "2024-10-16", "close": 4.61, "volume": 18038.0}, {"date": "2024-10-17", "close": 4.7, "volume": 22132.0}, {"date": "2024-10-18", "close": 4.51, "volume": 5903.0}, {"date": "2024-10-21", "close": 4.38, "volume": 14494.0}, {"date": "2024-10-22", "close": 4.4172, "volume": 5768.0}, {"date": "2024-10-23", "close": 4.49, "volume": 5683.0}, {"date": "2024-10-24", "close": 4.45, "volume": 2061.0}, {"date": "2024-10-25", "close": 4.8, "volume": 3990.0}, {"date": "2024-10-28", "close": 4.53, "volume": 14920.0}, {"date": "2024-10-29", "close": 4.56, "volume": 6517.0}, {"date": "2024-10-30", "close": 4.66, "volume": 9110.0}, {"date": "2024-10-31", "close": 4.57, "volume": 1849.0}, {"date": "2024-11-01", "close": 4.55, "volume": 7274.0}, {"date": "2024-11-04", "close": 4.54, "volume": 2924.0}, {"date": "2024-11-05", "close": 4.45, "volume": 7899.0}, {"date": "2024-11-06", "close": 4.53, "volume": 3622.0}, {"date": "2024-11-07", "close": 4.54, "volume": 5869.0}, {"date": "2024-11-08", "close": 4.55, "volume": 15330.0}, {"date": "2024-11-11", "close": 4.38, "volume": 13328.0}, {"date": "2024-11-12", "close": 4.31, "volume": 16481.0}, {"date": "2024-11-13", "close": 4.43, "volume": 7216.0}, {"date": "2024-11-14", "close": 4.53, "volume": 5235.0}, {"date": "2024-11-15", "close": 4.53, "volume": 3535.0}, {"date": "2024-11-18", "close": 4.31, "volume": 5429.0}, {"date": "2024-11-19", "close": 4.27, "volume": 14156.0}, {"date": "2024-11-20", "close": 4.42, "volume": 11051.0}, {"date": "2024-11-21", "close": 4.25, "volume": 10394.0}, {"date": "2024-11-22", "close": 4.21, "volume": 10799.0}, {"date": "2024-11-25", "close": 4.31, "volume": 17667.0}, {"date": "2024-11-26", "close": 4.29, "volume": 3697.0}, {"date": "2024-11-27", "close": 4.56, "volume": 33063.0}, {"date": "2024-11-29", "close": 4.69, "volume": 6800.0}, {"date": "2024-12-02", "close": 4.63, "volume": 10978.0}, {"date": "2024-12-03", "close": 4.57, "volume": 8182.0}, {"date": "2024-12-04", "close": 4.46, "volume": 14278.0}, {"date": "2024-12-05", "close": 4.28, "volume": 6681.0}, {"date": "2024-12-06", "close": 4.38, "volume": 5759.0}, {"date": "2024-12-09", "close": 4.28, "volume": 9330.0}, {"date": "2024-12-10", "close": 4.22, "volume": 5210.0}, {"date": "2024-12-11", "close": 4.25, "volume": 5085.0}, {"date": "2024-12-12", "close": 4.38, "volume": 8572.0}, {"date": "2024-12-13", "close": 4.3, "volume": 2588.0}, {"date": "2024-12-16", "close": 4.28, "volume": 4292.0}, {"date": "2024-12-17", "close": 4.25, "volume": 18043.0}, {"date": "2024-12-18", "close": 4.15, "volume": 6498.0}, {"date": "2024-12-19", "close": 4.14, "volume": 10649.0}, {"date": "2024-12-20", "close": 4.24, "volume": 8757.0}, {"date": "2024-12-23", "close": 4.15, "volume": 7551.0}, {"date": "2024-12-24", "close": 4.31, "volume": 4952.0}, {"date": "2024-12-26", "close": 4.25, "volume": 12337.0}, {"date": "2024-12-27", "close": 4.2599, "volume": 11699.0}, {"date": "2024-12-30", "close": 4.31, "volume": 3957.0}, {"date": "2024-12-31", "close": 4.31, "volume": 7972.0}, {"date": "2025-01-02", "close": 4.285, "volume": 7193.0}, {"date": "2025-01-03", "close": 4.315, "volume": 7332.0}, {"date": "2025-01-06", "close": 4.27, "volume": 4114.0}, {"date": "2025-01-07", "close": 4.29, "volume": 1647.0}, {"date": "2025-01-08", "close": 4.22, "volume": 5291.0}, {"date": "2025-01-10", "close": 4.2105, "volume": 1468.0}, {"date": "2025-01-13", "close": 4.2, "volume": 2475.0}, {"date": "2025-01-14", "close": 4.15, "volume": 14796.0}, {"date": "2025-01-15", "close": 4.25, "volume": 3331.0}, {"date": "2025-01-16", "close": 4.22, "volume": 928.0}, {"date": "2025-01-17", "close": 4.21, "volume": 6068.0}, {"date": "2025-01-21", "close": 4.2, "volume": 18234.0}, {"date": "2025-01-22", "close": 4.23, "volume": 3733.0}, {"date": "2025-01-23", "close": 4.25, "volume": 4986.0}, {"date": "2025-01-24", "close": 4.23, "volume": 1829.0}, {"date": "2025-01-27", "close": 4.25, "volume": 3322.0}, {"date": "2025-01-28", "close": 4.26, "volume": 3727.0}, {"date": "2025-01-29", "close": 4.25, "volume": 3006.0}, {"date": "2025-01-30", "close": 4.28, "volume": 2696.0}, {"date": "2025-01-31", "close": 4.29, "volume": 854.0}, {"date": "2025-02-03", "close": 4.23, "volume": 6926.0}, {"date": "2025-02-04", "close": 4.15, "volume": 16435.0}, {"date": "2025-02-05", "close": 4.21, "volume": 4360.0}, {"date": "2025-02-06", "close": 4.22, "volume": 1680.0}, {"date": "2025-02-07", "close": 4.2, "volume": 937.0}, {"date": "2025-02-10", "close": 4.21, "volume": 6518.0}, {"date": "2025-02-11", "close": 4.15, "volume": 3867.0}, {"date": "2025-02-12", "close": 4.15, "volume": 12605.0}, {"date": "2025-02-13", "close": 4.25, "volume": 6228.0}, {"date": "2025-02-14", "close": 4.15, "volume": 6957.0}, {"date": "2025-02-18", "close": 4.18, "volume": 3162.0}, {"date": "2025-02-19", "close": 4.15, "volume": 5014.0}, {"date": "2025-02-20", "close": 4.15, "volume": 3268.0}, {"date": "2025-02-21", "close": 4.0454, "volume": 5319.0}, {"date": "2025-02-24", "close": 4.0, "volume": 1879.0}, {"date": "2025-02-25", "close": 4.16, "volume": 1366.0}, {"date": "2025-02-26", "close": 4.16, "volume": 929.0}, {"date": "2025-02-27", "close": 3.99, "volume": 658.0}, {"date": "2025-02-28", "close": 3.99, "volume": null}, {"date": "2025-03-03", "close": 3.95, "volume": 2721.0}, {"date": "2025-03-04", "close": 3.65, "volume": 26472.0}, {"date": "2025-03-05", "close": 3.88, "volume": 9282.0}, {"date": "2025-03-06", "close": 3.82, "volume": 1901.0}, {"date": "2025-03-07", "close": 3.835, "volume": 3005.0}, {"date": "2025-03-10", "close": 3.81, "volume": 2659.0}, {"date": "2025-03-11", "close": 3.28, "volume": 24592.0}, {"date": "2025-03-12", "close": 3.41, "volume": 19440.0}, {"date": "2025-03-13", "close": 3.58, "volume": 12098.0}, {"date": "2025-03-14", "close": 3.5, "volume": 6979.0}, {"date": "2025-03-17", "close": 3.47, "volume": 5550.0}, {"date": "2025-03-18", "close": 3.53, "volume": 54775.0}, {"date": "2025-03-19", "close": 3.7, "volume": 7399.0}, {"date": "2025-03-20", "close": 3.61, "volume": 2395.0}, {"date": "2025-03-21", "close": 3.89, "volume": 4557.0}, {"date": "2025-03-24", "close": 3.69, "volume": 2806.0}, {"date": "2025-03-25", "close": 3.59, "volume": 3864.0}, {"date": "2025-03-26", "close": 3.5, "volume": 3324.0}, {"date": "2025-03-27", "close": 3.45, "volume": 18000.0}, {"date": "2025-03-28", "close": 3.5, "volume": 10494.0}, {"date": "2025-03-31", "close": 3.44, "volume": 7521.0}, {"date": "2025-04-01", "close": 3.52, "volume": 2510.0}, {"date": "2025-04-02", "close": 3.45, "volume": 2330.0}, {"date": "2025-04-03", "close": 3.41, "volume": 2634.0}, {"date": "2025-04-04", "close": 3.31, "volume": 17927.0}, {"date": "2025-04-07", "close": 3.12, "volume": 12653.0}, {"date": "2025-04-08", "close": 2.99, "volume": 6713.0}, {"date": "2025-04-09", "close": 2.81, "volume": 9930.0}, {"date": "2025-04-10", "close": 3.0044, "volume": 16169.0}, {"date": "2025-04-11", "close": 2.95, "volume": 15900.0}, {"date": "2025-04-14", "close": 3.04, "volume": 38449.0}, {"date": "2025-04-15", "close": 2.82, "volume": 6066.0}, {"date": "2025-04-16", "close": 2.75, "volume": 8868.0}, {"date": "2025-04-17", "close": 2.7758, "volume": 22262.0}, {"date": "2025-04-21", "close": 2.61, "volume": 23106.0}, {"date": "2025-04-22", "close": 2.62, "volume": 14645.0}, {"date": "2025-04-23", "close": 2.72, "volume": 23093.0}, {"date": "2025-04-24", "close": 2.89, "volume": 21132.0}, {"date": "2025-04-25", "close": 3.045, "volume": 33419.0}, {"date": "2025-04-28", "close": 3.09, "volume": 66768.0}, {"date": "2025-04-29", "close": 3.095, "volume": 32622.0}, {"date": "2025-04-30", "close": 3.0, "volume": 54506.0}, {"date": "2025-05-01", "close": 3.0, "volume": 16239.0}, {"date": "2025-05-02", "close": 2.9554, "volume": 24245.0}, {"date": "2025-05-05", "close": 2.81, "volume": 14272.0}, {"date": "2025-05-06", "close": 2.7, "volume": 15235.0}, {"date": "2025-05-07", "close": 2.86, "volume": 7494.0}, {"date": "2025-05-08", "close": 3.17, "volume": 26055.0}, {"date": "2025-05-09", "close": 3.23, "volume": 7849.0}, {"date": "2025-05-12", "close": 3.22, "volume": 6510.0}, {"date": "2025-05-13", "close": 3.3, "volume": 6244.0}, {"date": "2025-05-14", "close": 3.23, "volume": 15575.0}, {"date": "2025-05-15", "close": 3.3, "volume": 5501.0}, {"date": "2025-05-16", "close": 3.25, "volume": 4256.0}, {"date": "2025-05-19", "close": 3.31, "volume": 2436.0}, {"date": "2025-05-20", "close": 3.28, "volume": 6858.0}, {"date": "2025-05-21", "close": 3.3, "volume": 7516.0}, {"date": "2025-05-22", "close": 3.34, "volume": 1421.0}, {"date": "2025-05-23", "close": 3.35, "volume": 1529.0}, {"date": "2025-05-27", "close": 3.3, "volume": 2691.0}, {"date": "2025-05-28", "close": 3.3096, "volume": 2918.0}, {"date": "2025-05-29", "close": 3.36, "volume": 3215.0}, {"date": "2025-05-30", "close": 3.32, "volume": 16911.0}, {"date": "2025-06-02", "close": 3.3324, "volume": 505.0}, {"date": "2025-06-03", "close": 3.34, "volume": 3749.0}, {"date": "2025-06-04", "close": 3.42, "volume": 1284.0}, {"date": "2025-06-05", "close": 3.41, "volume": 417.0}, {"date": "2025-06-06", "close": 3.425, "volume": 3089.0}, {"date": "2025-06-09", "close": 3.42, "volume": 2728.0}, {"date": "2025-06-10", "close": 3.45, "volume": 3007.0}, {"date": "2025-06-11", "close": 3.42, "volume": 2104.0}, {"date": "2025-06-12", "close": 3.44, "volume": 5021.0}, {"date": "2025-06-13", "close": 3.42, "volume": 783.0}, {"date": "2025-06-16", "close": 3.46, "volume": 4390.0}, {"date": "2025-06-17", "close": 3.42, "volume": 4501.0}, {"date": "2025-06-18", "close": 3.47, "volume": 3426.0}, {"date": "2025-06-20", "close": 3.31, "volume": 10288.0}, {"date": "2025-06-23", "close": 3.33, "volume": 1803.0}, {"date": "2025-06-24", "close": 3.4, "volume": 4810.0}, {"date": "2025-06-25", "close": 3.41, "volume": 2244.0}, {"date": "2025-06-26", "close": 3.46, "volume": 3739.0}, {"date": "2025-06-27", "close": 3.22, "volume": 25168.0}, {"date": "2025-06-30", "close": 3.28, "volume": 1900.0}, {"date": "2025-07-01", "close": 3.26, "volume": 1157.0}, {"date": "2025-07-02", "close": 3.21, "volume": 13476.0}, {"date": "2025-07-03", "close": 3.25, "volume": 1042.0}, {"date": "2025-07-07", "close": 3.32, "volume": 11463.0}, {"date": "2025-07-08", "close": 3.32, "volume": 5738.0}, {"date": "2025-07-09", "close": 3.4252, "volume": 831.0}, {"date": "2025-07-10", "close": 3.5, "volume": 5184.0}, {"date": "2025-07-11", "close": 3.49, "volume": 2585.0}, {"date": "2025-07-14", "close": 3.4, "volume": 4009.0}, {"date": "2025-07-15", "close": 3.42, "volume": 2261.0}, {"date": "2025-07-16", "close": 3.43, "volume": 1758.0}, {"date": "2025-07-17", "close": 3.41, "volume": 2793.0}, {"date": "2025-07-18", "close": 3.49, "volume": 2140.0}, {"date": "2025-07-21", "close": 3.36, "volume": 6591.0}, {"date": "2025-07-22", "close": 3.47, "volume": 10771.0}, {"date": "2025-07-23", "close": 3.65, "volume": 3931.0}, {"date": "2025-07-24", "close": 3.65, "volume": 1837.0}, {"date": "2025-07-25", "close": 3.6199, "volume": 1682.0}, {"date": "2025-07-28", "close": 3.6, "volume": 564.0}, {"date": "2025-07-29", "close": 3.8, "volume": 6608.0}, {"date": "2025-07-30", "close": 3.63, "volume": 4380.0}, {"date": "2025-07-31", "close": 3.63, "volume": 1492.0}, {"date": "2025-08-01", "close": 3.61, "volume": 484.0}, {"date": "2025-08-04", "close": 3.65, "volume": 2623.0}, {"date": "2025-08-05", "close": 3.66, "volume": 2393.0}, {"date": "2025-08-06", "close": 3.66, "volume": 1543.0}, {"date": "2025-08-07", "close": 3.7, "volume": 820.0}, {"date": "2025-08-08", "close": 3.7042, "volume": 1992.0}, {"date": "2025-08-11", "close": 3.7, "volume": 8985.0}, {"date": "2025-08-12", "close": 3.82, "volume": 461.0}, {"date": "2025-08-13", "close": 3.77, "volume": 3411.0}, {"date": "2025-08-14", "close": 3.77, "volume": 279.0}, {"date": "2025-08-15", "close": 3.84, "volume": 5915.0}, {"date": "2025-08-18", "close": 3.86, "volume": 2363.0}, {"date": "2025-08-19", "close": 3.85, "volume": 955.0}, {"date": "2025-08-20", "close": 4.0, "volume": 8072.0}, {"date": "2025-08-21", "close": 3.9635, "volume": 1528.0}, {"date": "2025-08-22", "close": 3.98, "volume": 1379.0}, {"date": "2025-08-25", "close": 3.945, "volume": 12869.0}, {"date": "2025-08-26", "close": 3.67, "volume": 21349.0}, {"date": "2025-08-27", "close": 3.58, "volume": 8515.0}, {"date": "2025-08-28", "close": 3.73, "volume": 3252.0}, {"date": "2025-08-29", "close": 3.73, "volume": null}, {"date": "2025-09-02", "close": 3.63, "volume": 815.0}, {"date": "2025-09-03", "close": 3.63, "volume": 522.0}, {"date": "2025-09-04", "close": 3.81, "volume": 1536.0}, {"date": "2025-09-05", "close": 3.6, "volume": 5033.0}, {"date": "2025-09-08", "close": 3.41, "volume": 21585.0}, {"date": "2025-09-09", "close": 3.28, "volume": 4286.0}, {"date": "2025-09-10", "close": 3.37, "volume": 5615.0}, {"date": "2025-09-11", "close": 3.59, "volume": 12150.0}, {"date": "2025-09-12", "close": 3.5, "volume": 2276.0}, {"date": "2025-09-15", "close": 3.23, "volume": 6451.0}, {"date": "2025-09-16", "close": 3.134, "volume": 4903.0}, {"date": "2025-09-17", "close": 3.01, "volume": 5541.0}, {"date": "2025-09-18", "close": 3.25, "volume": 6994.0}, {"date": "2025-09-19", "close": 3.12, "volume": 5789.0}, {"date": "2025-09-22", "close": 3.03, "volume": 1747.0}, {"date": "2025-09-23", "close": 3.131, "volume": 2385.0}, {"date": "2025-09-24", "close": 3.05, "volume": 15289.0}, {"date": "2025-09-25", "close": 2.9862, "volume": 6689.0}, {"date": "2025-09-26", "close": 2.88, "volume": 13672.0}, {"date": "2025-09-29", "close": 2.91, "volume": 3167.0}, {"date": "2025-09-30", "close": 2.8541, "volume": 6225.0}, {"date": "2025-10-01", "close": 2.9, "volume": 10271.0}, {"date": "2025-10-02", "close": 2.75, "volume": 19256.0}, {"date": "2025-10-03", "close": 2.82, "volume": 16207.0}, {"date": "2025-10-06", "close": 2.76, "volume": 13935.0}, {"date": "2025-10-07", "close": 2.71, "volume": 23253.0}, {"date": "2025-10-08", "close": 2.68, "volume": 13221.0}, {"date": "2025-10-09", "close": 2.84, "volume": 13580.0}, {"date": "2025-10-10", "close": 2.66, "volume": 6903.0}, {"date": "2025-10-13", "close": 2.72, "volume": 8492.0}, {"date": "2025-10-14", "close": 2.66, "volume": 3910.0}, {"date": "2025-10-15", "close": 2.75, "volume": 15951.0}, {"date": "2025-10-16", "close": 2.69, "volume": 17858.0}, {"date": "2025-10-17", "close": 2.625, "volume": 24426.0}, {"date": "2025-10-20", "close": 2.6962, "volume": 16631.0}, {"date": "2025-10-21", "close": 2.63, "volume": 33825.0}, {"date": "2025-10-22", "close": 2.64, "volume": 8317.0}, {"date": "2025-10-23", "close": 2.69, "volume": 14349.0}, {"date": "2025-10-24", "close": 2.725, "volume": 166474.0}, {"date": "2025-10-27", "close": 2.78, "volume": 47607.0}, {"date": "2025-10-28", "close": 2.86, "volume": 10929.0}, {"date": "2025-10-29", "close": 2.81, "volume": 52565.0}, {"date": "2025-10-30", "close": 2.73, "volume": 25362.0}, {"date": "2025-10-31", "close": 2.725, "volume": 10906.0}, {"date": "2025-11-03", "close": 2.73, "volume": 23307.0}, {"date": "2025-11-04", "close": 2.73, "volume": 33330.0}, {"date": "2025-11-05", "close": 2.98, "volume": 43476.0}, {"date": "2025-11-06", "close": 2.91, "volume": 22508.0}, {"date": "2025-11-07", "close": 2.955, "volume": 59208.0}, {"date": "2025-11-10", "close": 2.82, "volume": 27814.0}, {"date": "2025-11-11", "close": 2.86, "volume": 31690.0}, {"date": "2025-11-12", "close": 2.81, "volume": 54132.0}, {"date": "2025-11-13", "close": 3.36, "volume": 66134.0}, {"date": "2025-11-14", "close": 3.17, "volume": 83468.0}, {"date": "2025-11-17", "close": 2.96, "volume": 42979.0}, {"date": "2025-11-18", "close": 3.06, "volume": 22685.0}, {"date": "2025-11-19", "close": 3.05, "volume": 13033.0}, {"date": "2025-11-20", "close": 3.1, "volume": 17972.0}, {"date": "2025-11-21", "close": 3.19, "volume": 40194.0}, {"date": "2025-11-24", "close": 3.68, "volume": 57291.0}, {"date": "2025-11-25", "close": 3.64, "volume": 26503.0}, {"date": "2025-11-26", "close": 3.56, "volume": 13688.0}, {"date": "2025-11-28", "close": 3.625, "volume": 2819.0}, {"date": "2025-12-01", "close": 3.5, "volume": 8465.0}, {"date": "2025-12-02", "close": 3.55, "volume": 12414.0}, {"date": "2025-12-03", "close": 3.49, "volume": 16035.0}, {"date": "2025-12-04", "close": 3.45, "volume": 994.0}, {"date": "2025-12-05", "close": 3.47, "volume": 13437.0}, {"date": "2025-12-08", "close": 3.2, "volume": 41554.0}, {"date": "2025-12-09", "close": 3.12, "volume": 23593.0}, {"date": "2025-12-10", "close": 3.3, "volume": 39753.0}, {"date": "2025-12-11", "close": 3.24, "volume": 14912.0}, {"date": "2025-12-12", "close": 3.15, "volume": 5465.0}, {"date": "2025-12-15", "close": 3.2, "volume": 22191.0}, {"date": "2025-12-16", "close": 3.19, "volume": 11100.0}, {"date": "2025-12-17", "close": 3.14, "volume": 20078.0}, {"date": "2025-12-18", "close": 3.15, "volume": 26152.0}, {"date": "2025-12-19", "close": 3.21, "volume": 8697.0}, {"date": "2025-12-22", "close": 3.15, "volume": 8036.0}, {"date": "2025-12-23", "close": 3.17, "volume": 30540.0}, {"date": "2025-12-24", "close": 3.21, "volume": 1701.0}, {"date": "2025-12-26", "close": 3.42, "volume": 16141.0}, {"date": "2025-12-29", "close": 3.435, "volume": 24954.0}, {"date": "2025-12-30", "close": 3.52, "volume": 12849.0}, {"date": "2025-12-31", "close": 3.58, "volume": 13524.0}, {"date": "2026-01-02", "close": 3.59, "volume": 3501.0}, {"date": "2026-01-05", "close": 3.7, "volume": 4699.0}, {"date": "2026-01-06", "close": 3.71, "volume": 17417.0}, {"date": "2026-01-07", "close": 3.93, "volume": 17725.0}, {"date": "2026-01-08", "close": 4.34, "volume": 39789.0}, {"date": "2026-01-09", "close": 4.56, "volume": 12356.0}, {"date": "2026-01-12", "close": 4.71, "volume": 41100.0}, {"date": "2026-01-13", "close": 4.54, "volume": 28065.0}, {"date": "2026-01-14", "close": 4.75, "volume": 4322.0}, {"date": "2026-01-15", "close": 4.64, "volume": 11146.0}, {"date": "2026-01-16", "close": 4.695, "volume": 6120.0}, {"date": "2026-01-20", "close": 4.83, "volume": 1178.0}, {"date": "2026-01-21", "close": 4.39, "volume": 24311.0}, {"date": "2026-01-22", "close": 4.32, "volume": 18404.0}, {"date": "2026-01-23", "close": 4.15, "volume": 14886.0}, {"date": "2026-01-26", "close": 4.1, "volume": 3937.0}, {"date": "2026-01-27", "close": 3.95, "volume": 3162.0}, {"date": "2026-01-28", "close": 4.04, "volume": 9500.0}, {"date": "2026-01-29", "close": 4.09, "volume": 5314.0}, {"date": "2026-01-30", "close": 4.1, "volume": 3467.0}, {"date": "2026-02-02", "close": 3.98, "volume": 4263.0}, {"date": "2026-02-03", "close": 3.81, "volume": 10991.0}, {"date": "2026-02-04", "close": 3.69, "volume": 25984.0}, {"date": "2026-02-05", "close": 3.11, "volume": 73547.0}, {"date": "2026-02-06", "close": 3.21, "volume": 64453.0}, {"date": "2026-02-09", "close": 3.3, "volume": 6766.0}, {"date": "2026-02-10", "close": 3.32, "volume": 16692.0}, {"date": "2026-02-11", "close": 3.42, "volume": 10196.0}, {"date": "2026-02-12", "close": 3.42, "volume": 7147.0}, {"date": "2026-02-13", "close": 3.49, "volume": 5921.0}, {"date": "2026-02-17", "close": 2.555, "volume": 103359.0}, {"date": "2026-02-18", "close": 2.6, "volume": 13582.0}, {"date": "2026-02-19", "close": 2.64, "volume": 39257.0}, {"date": "2026-02-20", "close": 2.63, "volume": 16786.0}, {"date": "2026-02-23", "close": 2.7, "volume": 21031.0}, {"date": "2026-02-24", "close": 2.75, "volume": 15167.0}, {"date": "2026-02-25", "close": 2.89, "volume": 48407.0}, {"date": "2026-02-26", "close": 2.76, "volume": 7357.0}, {"date": "2026-02-27", "close": 2.71, "volume": 4708.0}, {"date": "2026-03-02", "close": 2.71, "volume": 12707.0}, {"date": "2026-03-03", "close": 2.62, "volume": 5344.0}, {"date": "2026-03-04", "close": 2.77, "volume": 21976.0}, {"date": "2026-03-05", "close": 2.75, "volume": 3964.0}, {"date": "2026-03-06", "close": 2.73, "volume": 18420.0}, {"date": "2026-03-09", "close": 2.81, "volume": 25623.0}, {"date": "2026-03-10", "close": 2.75, "volume": 39201.0}, {"date": "2026-03-11", "close": 2.72, "volume": 13740.0}, {"date": "2026-03-12", "close": 2.69, "volume": 18216.0}, {"date": "2026-03-13", "close": 2.7, "volume": 3840.0}, {"date": "2026-03-16", "close": 2.65, "volume": 10603.0}, {"date": "2026-03-17", "close": 2.63, "volume": 9457.0}, {"date": "2026-03-18", "close": 2.62, "volume": 16221.0}, {"date": "2026-03-19", "close": 2.62, "volume": 50797.0}, {"date": "2026-03-20", "close": 2.56, "volume": 57084.0}, {"date": "2026-03-23", "close": 2.8352, "volume": 65484.0}, {"date": "2026-03-24", "close": 2.7, "volume": 143549.0}, {"date": "2026-03-25", "close": 2.77, "volume": 59506.0}, {"date": "2026-03-26", "close": 2.73, "volume": 25204.0}, {"date": "2026-03-27", "close": 2.79, "volume": 27533.0}, {"date": "2026-03-30", "close": 2.63, "volume": 26164.0}, {"date": "2026-03-31", "close": 2.63, "volume": 18576.0}, {"date": "2026-04-01", "close": 2.68, "volume": 14770.0}, {"date": "2026-04-02", "close": 2.68, "volume": 13168.0}, {"date": "2026-04-06", "close": 2.68, "volume": 5300.0}, {"date": "2026-04-07", "close": 2.68, "volume": 36161.0}, {"date": "2026-04-08", "close": 2.8, "volume": 50668.0}, {"date": "2026-04-09", "close": 2.74, "volume": 3628.0}, {"date": "2026-04-10", "close": 2.8336, "volume": 7052.0}, {"date": "2026-04-13", "close": 2.73, "volume": 33336.0}, {"date": "2026-04-14", "close": 2.75, "volume": 24249.0}, {"date": "2026-04-15", "close": 2.69, "volume": 10058.0}, {"date": "2026-04-16", "close": 2.69, "volume": 7321.0}, {"date": "2026-04-17", "close": 2.665, "volume": 5417.0}, {"date": "2026-04-20", "close": 2.76, "volume": 27175.0}, {"date": "2026-04-21", "close": 2.71, "volume": 6126.0}, {"date": "2026-04-22", "close": 2.8, "volume": 36385.0}, {"date": "2026-04-23", "close": 2.76, "volume": 39809.0}, {"date": "2026-04-24", "close": 2.675, "volume": 13167.0}, {"date": "2026-04-27", "close": 2.71, "volume": 61486.0}, {"date": "2026-04-28", "close": 2.68, "volume": 17549.0}, {"date": "2026-04-29", "close": 2.67, "volume": 6328.0}, {"date": "2026-04-30", "close": 2.67, "volume": 22971.0}, {"date": "2026-05-01", "close": 2.72, "volume": 7846.0}, {"date": "2026-05-04", "close": 2.67, "volume": 18481.0}, {"date": "2026-05-05", "close": 2.61, "volume": 45844.0}, {"date": "2026-05-06", "close": 2.72, "volume": 9942.0}, {"date": "2026-05-07", "close": 2.74, "volume": 5228.0}, {"date": "2026-05-08", "close": 2.67, "volume": 4648.0}, {"date": "2026-05-11", "close": 2.67, "volume": 11970.0}, {"date": "2026-05-12", "close": 2.71, "volume": 9276.0}, {"date": "2026-05-13", "close": 2.71, "volume": 13694.0}, {"date": "2026-05-14", "close": 2.6999, "volume": 12603.0}, {"date": "2026-05-15", "close": 2.66, "volume": 7439.0}, {"date": "2026-05-18", "close": 2.59, "volume": 15026.0}, {"date": "2026-05-19", "close": 2.56, "volume": 45443.0}, {"date": "2026-05-20", "close": 2.59, "volume": 10040.0}, {"date": "2026-05-21", "close": 2.57, "volume": 9459.0}, {"date": "2026-05-22", "close": 2.55, "volume": 15996.0}, {"date": "2026-05-26", "close": 2.55, "volume": 27782.0}, {"date": "2026-05-27", "close": 2.63, "volume": 16201.0}, {"date": "2026-05-28", "close": 2.64, "volume": 8197.0}, {"date": "2026-05-29", "close": 2.54, "volume": 20672.0}, {"date": "2026-06-01", "close": 2.52, "volume": 15062.0}, {"date": "2026-06-02", "close": 2.52, "volume": 13977.0}, {"date": "2026-06-03", "close": 2.51, "volume": 9445.0}, {"date": "2026-06-04", "close": 2.53, "volume": 29576.0}, {"date": "2026-06-05", "close": 2.5, "volume": 7441.0}, {"date": "2026-06-08", "close": 2.52, "volume": 14219.0}, {"date": "2026-06-09", "close": 2.505, "volume": 7296.0}, {"date": "2026-06-10", "close": 2.51, "volume": 4809.0}, {"date": "2026-06-11", "close": 2.48, "volume": 13018.0}, {"date": "2026-06-12", "close": 2.46, "volume": 33349.0}, {"date": "2026-06-15", "close": 2.52, "volume": 46431.0}, {"date": "2026-06-16", "close": 2.5, "volume": 76128.0}, {"date": "2026-06-17", "close": 2.51, "volume": 9292.0}, {"date": "2026-06-18", "close": 2.67, "volume": 246829.0}, {"date": "2026-06-22", "close": 2.48, "volume": 56096.0}, {"date": "2026-06-23", "close": 2.48, "volume": 50298.0}, {"date": "2026-06-24", "close": 2.43, "volume": 4627.0}, {"date": "2026-06-25", "close": 2.42, "volume": 5953.0}, {"date": "2026-06-26", "close": 2.39, "volume": 14826.0}, {"date": "2026-06-29", "close": 2.39, "volume": 12106.0}, {"date": "2026-06-30", "close": 2.39, "volume": 6104.0}, {"date": "2026-07-01", "close": 2.39, "volume": 16924.0}, {"date": "2026-07-02", "close": 2.37, "volume": 23713.0}, {"date": "2026-07-06", "close": 2.28, "volume": 31060.0}, {"date": "2026-07-07", "close": 2.28, "volume": 12793.0}, {"date": "2026-07-08", "close": 2.28, "volume": 4441.0}, {"date": "2026-07-09", "close": 2.24, "volume": 11407.0}, {"date": "2026-07-10", "close": 2.23, "volume": 11609.0}, {"date": "2026-07-13", "close": 2.21, "volume": 11890.0}, {"date": "2026-07-14", "close": 2.21, "volume": 15515.0}, {"date": "2026-07-15", "close": 2.26, "volume": 4167.0}, {"date": "2026-07-16", "close": 2.26, "volume": 10078.0}, {"date": "2026-07-17", "close": 2.22, "volume": 7172.0}, {"date": "2026-07-20", "close": 2.15, "volume": 7670.0}, {"date": "2026-07-21", "close": 2.35, "volume": 35925.0}, {"date": "2026-07-22", "close": 2.38, "volume": 15777.0}, {"date": "2026-07-23", "close": 2.32, "volume": 2726.0}, {"date": "2026-07-24", "close": 2.4, "volume": 5097.0}, {"date": "2026-07-27", "close": 2.37, "volume": 7956.0}, {"date": "2026-07-28", "close": 2.35, "volume": 5462.0}, {"date": "2026-07-29", "close": 2.22, "volume": 12552.0}, {"date": "2026-07-30", "close": 2.4262, "volume": 36975.0}, {"date": "2026-07-31", "close": 2.29, "volume": 2323.0}, {"date": "2026-08-03", "close": 2.27, "volume": 7789.0}, {"date": "2026-08-04", "close": 2.32, "volume": 7900.0}, {"date": "2026-08-05", "close": 2.26, "volume": 26472.0}, {"date": "2026-08-06", "close": 2.38, "volume": 1289.0}, {"date": "2026-08-07", "close": 2.3699, "volume": 4354.0}, {"date": "2026-08-10", "close": 2.33, "volume": 1628.0}, {"date": "2026-08-11", "close": 2.18, "volume": 1347968.0}, {"date": "2026-08-12", "close": 2.1, "volume": 24217.0}, {"date": "2026-08-13", "close": 2.17, "volume": 20411.0}, {"date": "2026-08-14", "close": 2.04, "volume": 17723.0}, {"date": "2026-08-17", "close": 2.05, "volume": 20093.0}, {"date": "2026-08-18", "close": 2.04, "volume": 3365.0}, {"date": "2026-08-19", "close": 2.12, "volume": 2411.0}, {"date": "2026-08-20", "close": 2.07, "volume": 8950.0}, {"date": "2026-08-21", "close": 2.15, "volume": 44641.0}, {"date": "2026-08-24", "close": 2.16, "volume": 10860.0}, {"date": "2026-08-25", "close": 2.17, "volume": 2450.0}, {"date": "2026-08-26", "close": 2.17, "volume": 4402.0}, {"date": "2026-08-27", "close": 2.29, "volume": 198981.0}, {"date": "2026-08-28", "close": 2.16, "volume": 4126.0}, {"date": "2026-08-31", "close": 2.11, "volume": 3815.0}, {"date": "2026-09-01", "close": 2.07, "volume": 1254.0}, {"date": "2026-09-02", "close": 2.12, "volume": 16692.0}, {"date": "2026-09-03", "close": 2.12, "volume": 24217.0}, {"date": "2026-09-04", "close": 2.08, "volume": 8343.0}, {"date": "2026-09-08", "close": 1.98, "volume": 11666.0}, {"date": "2026-09-09", "close": 2.0, "volume": 13904.0}, {"date": "2026-09-10", "close": 2.02, "volume": 4632.0}, {"date": "2026-09-11", "close": 1.96, "volume": 8386.0}, {"date": "2026-09-14", "close": 1.96, "volume": 35846.0}, {"date": "2026-09-15", "close": 1.97, "volume": 1647.0}, {"date": "2026-09-16", "close": 1.96, "volume": 14741.0}, {"date": "2026-09-17", "close": 1.92, "volume": 23237.0}, {"date": "2026-09-18", "close": 1.87, "volume": 8582.0}], "refreshing": true}