{"ticker": "NATR", "overview": {"cik": "275053", "ticker": "NATR", "name": "NATURES SUNSHINE PRODUCTS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060339", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001166152-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001166152-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001166152-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054468", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054387", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-045913", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043338", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042619", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040551", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037603", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036797", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036622", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036621", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036620", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036619", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036618", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036617", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036616", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036615", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036614", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036613", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036612", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036611", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036610", "price_sensitive": false}]}, "description": "NATURES SUNSHINE PRODUCTS INC trades as NATR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 761 insider filings for the company, from July 2003 to August 2026. Across those, 26 insiders disclosed 101 open-market purchases totalling $36.04M against 169 sales totalling $66.93M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 101, "buy_sum": 36039428.396, "sell_n": 169, "sell_sum": 66931485.4949, "net": -30892057.098900005, "insiders": 26, "first_date": "2003-07-31", "last_date": "2026-08-17"}, "metrics": {"ticker": "NATR", "has_prices": true, "as_of": "2026-08-18", "last": 14.65, "prev_close": 14.7, "change": -0.049999999999998934, "change_pct": -0.0034013605442176145, "session_volume": 200967.0, "vwap_5": 15.097598606538233, "vwap_20": 17.30092613452902, "vwap_60": 19.27598420222423, "vwap_250": 21.009648036892248, "high_52w": 27.8, "low_52w": 13.73, "avg_volume_20": 204712.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003930", "src": "13DG", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.97% passive stake in NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003930-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001628280-26-060339", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Jonathan David Lanoy", "who_key": "Lanoy Jonathan David", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1945776/000162828026060339/0001628280-26-060339-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001166152-26-000011", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Prescott Group Capital Management, l.l.c.", "who_key": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 293800.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale tops up: $294K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/1279882/000116615226000011/0001166152-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001166152-26-000010", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Prescott Group Capital Management, l.l.c.", "who_key": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2318911.95, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NATR \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1279882/000116615226000010/0001166152-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0001166152-26-000008", "src": "13DG", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Natures Sunshine Products Inc", "who_key": "NATURES SUNSHINE PRODUCTS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NATURES SUNSHINE PRODUCTS INC moves to a 10.9% passive stake in NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/0001166152-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001628280-26-045913", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Kevin R. Herbert", "who_key": "Herbert Kevin R.", "role": "EVP & President, North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41535.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026045913/0001628280-26-045913-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001628280-26-043338", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Kevin R. Herbert", "who_key": "Herbert Kevin R.", "role": "EVP & President, North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41363.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $41K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026043338/0001628280-26-043338-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206805}, {"id": "0001628280-26-042619", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Bryant J. Yates", "who_key": "Yates Bryant J", "role": "EVP & President, Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 238163.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President sells $238K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026042619/0001628280-26-042619-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "0001628280-26-040551", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Daniel C. Norman", "who_key": "Norman Daniel C", "role": "EVP & President, Asia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 200476.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $200K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026040551/0001628280-26-040551-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001628280-26-037603", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Nathan G. Brower", "who_key": "Brower Nathan G", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 262407.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $262K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026037603/0001628280-26-037603-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "0001628280-26-036609", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Tess Roering", "who_key": "Roering Tess", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036609/0001628280-26-036609-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036610", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Curtis Kopf", "who_key": "Kopf Curtis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036610/0001628280-26-036610-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036611", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Rong Yang", "who_key": "Yang Rong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036611/0001628280-26-036611-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036612", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Robert D. Straus", "who_key": "Straus Robert D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036612/0001628280-26-036612-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036613", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Kevin R. Herbert", "who_key": "Herbert Kevin R.", "role": "EVP & President, North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036613/0001628280-26-036613-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036614", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Daniel C. Norman", "who_key": "Norman Daniel C", "role": "EVP & President, Asia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036614/0001628280-26-036614-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036615", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Jonathan David Lanoy", "who_key": "Lanoy Jonathan David", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036615/0001628280-26-036615-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036616", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Kevin Gregory Fuller", "who_key": "Fuller Kevin Gregory", "role": "Global Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036616/0001628280-26-036616-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036617", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Kenneth G. Romanzi", "who_key": "Romanzi Kenneth G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036617/0001628280-26-036617-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036618", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Erich A. Fritz", "who_key": "Fritz Erich A", "role": "EVP, Global Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036618/0001628280-26-036618-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036619", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Katie May", "who_key": "May Katie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036619/0001628280-26-036619-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036620", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Nathan G. Brower", "who_key": "Brower Nathan G", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036620/0001628280-26-036620-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036621", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Bryant J. Yates", "who_key": "Yates Bryant J", "role": "EVP & President, Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036621/0001628280-26-036621-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036622", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Heidi Wissmiller", "who_key": "Wissmiller Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036622/0001628280-26-036622-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-036797", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Steven J. Fasching", "who_key": "Fasching Steven J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026036797/0001628280-26-036797-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001628280-26-032337", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Bryant J. Yates", "who_key": "Yates Bryant J", "role": "EVP & President, Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50871.145, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026032337/0001628280-26-032337-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001628280-26-032339", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Kenneth G. Romanzi", "who_key": "Romanzi Kenneth G.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 149088.995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026032339/0001628280-26-032339-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001628280-26-032340", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Daniel C. Norman", "who_key": "Norman Daniel C", "role": "EVP & President, Asia", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54525.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026032340/0001628280-26-032340-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001628280-26-032344", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Jonathan David Lanoy", "who_key": "Lanoy Jonathan David", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23634.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026032344/0001628280-26-032344-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001628280-26-032350", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Leslie Shane Jones", "who_key": "Jones Leslie Shane", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 73754.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NATR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828026032350/0001628280-26-032350-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}], "recent_buys": [{"id": "0001166152-26-000011", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Prescott Group Capital Management, l.l.c.", "who_key": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 293800.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale tops up: $294K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/1279882/000116615226000011/0001166152-26-000011-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001166152-26-000010", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Prescott Group Capital Management, l.l.c.", "who_key": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2318911.95, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NATR \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1279882/000116615226000010/0001166152-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001104659-22-101176", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 44674.5, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $45K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922101176/0001104659-22-101176-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173845}, {"id": "0001104659-22-099280", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 41087.4, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale tops up: $41K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922099280/0001104659-22-099280-index.htm", "trade_date": "2022-09-09", "timestamp": "2022-09-09", "mins": 2182485}, {"id": "0001104659-22-097866", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 81807.8343, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $82K more of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922097866/0001104659-22-097866-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192565}, {"id": "0001104659-22-096549", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 104652.1648, "score": 36.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale tops up: $105K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922096549/0001104659-22-096549-index.htm", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196885}, {"id": "0001104659-22-095638", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 371727.5215, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $372K into NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922095638/0001104659-22-095638-index.htm", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202645}, {"id": "0001104659-22-094438", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 71614.5196, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NATR's biggest backer adds $72K", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922094438/0001104659-22-094438-index.htm", "trade_date": "2022-08-24", "timestamp": "2022-08-24", "mins": 2205525}, {"id": "0001104659-20-063172", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 89059.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NATR's biggest backer adds $89K", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465920063172/0001104659-20-063172-index.htm", "trade_date": "2020-05-14", "timestamp": "2020-05-14", "mins": 3403605}, {"id": "0001104659-19-071437", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34489.056, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NATR's biggest backer adds $34K", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919071437/0001104659-19-071437-index.htm", "trade_date": "2019-12-09", "timestamp": "2019-12-09", "mins": 3629685}, {"id": "0001104659-19-070604", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22010.6108, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $22K into NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919070604/0001104659-19-070604-index.htm", "trade_date": "2019-12-04", "timestamp": "2019-12-04", "mins": 3636885}, {"id": "0001104659-19-069533", "src": "INSIDERS", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22496.4, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $22K of NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919069533/0001104659-19-069533-index.htm", "trade_date": "2019-12-02", "timestamp": "2019-12-02", "mins": 3639765}], "institutional": [{"id": "13DG-0002012383-26-003930", "src": "13DG", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.97% passive stake in NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003930-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0001166152-26-000008", "src": "13DG", "ticker": "NATR", "cik": "275053", "company": "NATURES SUNSHINE PRODUCTS INC", "company_raw": "NATURES SUNSHINE PRODUCTS INC", "who": "Natures Sunshine Products Inc", "who_key": "NATURES SUNSHINE PRODUCTS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NATURES SUNSHINE PRODUCTS INC moves to a 10.9% passive stake in NATR", "source_url": "https://www.sec.gov/Archives/edgar/data/275053/0001166152-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "NATR (NATURES SUNSHINE PRODUCTS INC)", "new_value": "Nature's Sunshine Products, Inc. - Common Stock", "effective": "", "evidence": "we hold NATR as NATURES SUNSHINE PRODUCTS INC; the NASDAQ universe lists that code as Nature's Sunshine Products, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T09:58:49.808558"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nature's Sunshine Products, Inc. - Common Stock", "new_value": "NATURES SUNSHINE PRODUCTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000275053", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000275053", "applied": 1, "detected_at": "2026-10-26T09:57:00.752139"}]}, "key_people": [{"who": "Shanghai Fosun Pharmaceutical (Group) Co., Ltd.", "who_key": "Shanghai Fosun Pharmaceutical (Group) Co., Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 32888931.040000003, "net": -32888931.040000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32713796.220000003, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036125023976/0001140361-25-023976-index.htm"}, {"action": "SELL", "amount": 29946.0, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465924109317/0001104659-24-109317-index.htm"}, {"action": "SELL", "amount": 145188.82, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465924108390/0001104659-24-108390-index.htm"}], "latest": {"action": "SELL", "amount": 32713796.220000003, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036125023976/0001140361-25-023976-index.htm"}}, {"who": "Willem Mesdag", "who_key": "MESDAG WILLEM", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 17192865.2016, "sold": 0, "net": 17192865.2016, "trades": 7, "top_score": 61.8, "lean": "buying", "history": [{"action": "BUY", "amount": 34957.5, "date": "2016-08-26", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000120919116139186/0001209191-16-139186-index.htm"}, {"action": "BUY", "amount": 470201.55130000005, "date": "2016-08-24", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000120919116138679/0001209191-16-138679-index.htm"}, {"action": "BUY", "amount": 931884.1296, "date": "2013-03-19", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143113017924/0001181431-13-017924-index.htm"}, {"action": "BUY", "amount": 5204357.9818, "date": "2013-03-11", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143113016120/0001181431-13-016120-index.htm"}, {"action": "BUY", "amount": 4103767.58, "date": "2012-09-28", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143112052508/0001181431-12-052508-index.htm"}, {"action": "BUY", "amount": 3218111.6744999997, "date": "2012-09-21", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143112051800/0001181431-12-051800-index.htm"}, {"action": "BUY", "amount": 3229584.7844000002, "date": "2012-09-18", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143112051103/0001181431-12-051103-index.htm"}], "latest": {"action": "BUY", "amount": 34957.5, "date": "2016-08-26", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000120919116139186/0001209191-16-139186-index.htm"}}, {"who": "Delta Partners LLC", "who_key": "DELTA PARTNERS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5549449.6, "sold": 6524078.7693, "net": -974629.1693000002, "trades": 31, "top_score": 55.1, "lean": "selling", "history": [{"action": "SELL", "amount": 546660.6592, "date": "2011-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583911000017/0001145839-11-000017-index.htm"}, {"action": "SELL", "amount": 114371.5522, "date": "2011-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583911000016/0001145839-11-000016-index.htm"}, {"action": "SELL", "amount": 218668.24659999998, "date": "2011-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583911000015/0001145839-11-000015-index.htm"}, {"action": "SELL", "amount": 391191.87200000003, "date": "2011-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583911000014/0001145839-11-000014-index.htm"}, {"action": "SELL", "amount": 214792.6268, "date": "2011-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583911000013/0001145839-11-000013-index.htm"}, {"action": "SELL", "amount": 2181301.3125, "date": "2011-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583911000012/0001145839-11-000012-index.htm"}, {"action": "BUY", "amount": 56400.0, "date": "2008-12-31", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583909000001/0001145839-09-000001-index.htm"}, {"action": "SELL", "amount": 269500.0, "date": "2008-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000088/0001145839-08-000088-index.htm"}, {"action": "SELL", "amount": 3250.0, "date": "2008-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000086/0001145839-08-000086-index.htm"}, {"action": "SELL", "amount": 6500.0, "date": "2008-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000085/0001145839-08-000085-index.htm"}, {"action": "SELL", "amount": 1660.0000000000002, "date": "2008-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000075/0001145839-08-000075-index.htm"}, {"action": "SELL", "amount": 628355.0, "date": "2008-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000068/0001145839-08-000068-index.htm"}, {"action": "SELL", "amount": 242540.0, "date": "2008-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000062/0001145839-08-000062-index.htm"}, {"action": "SELL", "amount": 455000.0, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000060/0001145839-08-000060-index.htm"}, {"action": "SELL", "amount": 981900.0, "date": "2008-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000057/0001145839-08-000057-index.htm"}, {"action": "SELL", "amount": 7666.5, "date": "2008-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000044/0001145839-08-000044-index.htm"}, {"action": "SELL", "amount": 139935.0, "date": "2008-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000042/0001145839-08-000042-index.htm"}, {"action": "SELL", "amount": 8372.5, "date": "2008-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000041/0001145839-08-000041-index.htm"}, {"action": "SELL", "amount": 4250.0, "date": "2008-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000040/0001145839-08-000040-index.htm"}, {"action": "SELL", "amount": 3400.0, "date": "2008-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000039/0001145839-08-000039-index.htm"}, {"action": "SELL", "amount": 25550.0, "date": "2008-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000038/0001145839-08-000038-index.htm"}, {"action": "SELL", "amount": 12750.0, "date": "2008-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000037/0001145839-08-000037-index.htm"}, {"action": "SELL", "amount": 11463.5, "date": "2008-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583908000036/0001145839-08-000036-index.htm"}, {"action": "BUY", "amount": 2337500.0, "date": "2006-08-18", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583906000068/0001145839-06-000068-index.htm"}, {"action": "BUY", "amount": 18600.0, "date": "2006-06-28", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583906000065/0001145839-06-000065-index.htm"}], "latest": {"action": "SELL", "amount": 546660.6592, "date": "2011-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114583911000017/0001145839-11-000017-index.htm"}}, {"who": "Wynnefield Partners Small CAP Value LP", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9350130.6939, "sold": 0, "net": 9350130.6939, "trades": 68, "top_score": 44.6, "lean": "buying", "history": [{"action": "BUY", "amount": 44674.5, "date": "2022-09-15", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922101176/0001104659-22-101176-index.htm"}, {"action": "BUY", "amount": 41087.4, "date": "2022-09-09", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922099280/0001104659-22-099280-index.htm"}, {"action": "BUY", "amount": 81807.8343, "date": "2022-09-02", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922097866/0001104659-22-097866-index.htm"}, {"action": "BUY", "amount": 104652.1648, "date": "2022-08-30", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922096549/0001104659-22-096549-index.htm"}, {"action": "BUY", "amount": 371727.5215, "date": "2022-08-26", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922095638/0001104659-22-095638-index.htm"}, {"action": "BUY", "amount": 71614.5196, "date": "2022-08-24", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922094438/0001104659-22-094438-index.htm"}, {"action": "BUY", "amount": 89059.0, "date": "2020-05-14", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465920063172/0001104659-20-063172-index.htm"}, {"action": "BUY", "amount": 34489.056, "date": "2019-12-09", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919071437/0001104659-19-071437-index.htm"}, {"action": "BUY", "amount": 22010.6108, "date": "2019-12-04", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919070604/0001104659-19-070604-index.htm"}, {"action": "BUY", "amount": 22496.4, "date": "2019-12-02", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919069533/0001104659-19-069533-index.htm"}, {"action": "BUY", "amount": 110981.7936, "date": "2019-11-21", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919066646/0001104659-19-066646-index.htm"}, {"action": "BUY", "amount": 413732.8686, "date": "2019-11-19", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919065866/0001104659-19-065866-index.htm"}, {"action": "BUY", "amount": 72865.7139, "date": "2019-11-15", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919065098/0001104659-19-065098-index.htm"}, {"action": "BUY", "amount": 277872.9345, "date": "2019-11-13", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465919064242/0001104659-19-064242-index.htm"}, {"action": "BUY", "amount": 910.0, "date": "2019-06-14", "score": 15.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420419031323/0001144204-19-031323-index.htm"}, {"action": "BUY", "amount": 98854.6572, "date": "2019-06-13", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420419030996/0001144204-19-030996-index.htm"}, {"action": "BUY", "amount": 403510.4839, "date": "2019-06-04", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420419029886/0001144204-19-029886-index.htm"}, {"action": "BUY", "amount": 1235.251, "date": "2019-05-31", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420419029444/0001144204-19-029444-index.htm"}, {"action": "BUY", "amount": 95051.6112, "date": "2019-05-29", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420419028886/0001144204-19-028886-index.htm"}, {"action": "BUY", "amount": 48491.610100000005, "date": "2019-05-17", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420419027510/0001144204-19-027510-index.htm"}, {"action": "BUY", "amount": 17384.8766, "date": "2019-03-14", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420419014628/0001144204-19-014628-index.htm"}, {"action": "BUY", "amount": 55516.9274, "date": "2019-03-12", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420419013713/0001144204-19-013713-index.htm"}, {"action": "BUY", "amount": 22235.24, "date": "2018-12-12", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420418064448/0001144204-18-064448-index.htm"}, {"action": "BUY", "amount": 34196.670900000005, "date": "2018-12-07", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420418063836/0001144204-18-063836-index.htm"}, {"action": "BUY", "amount": 3195.1, "date": "2018-11-27", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114420418062007/0001144204-18-062007-index.htm"}], "latest": {"action": "BUY", "amount": 44674.5, "date": "2022-09-15", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000110465922101176/0001104659-22-101176-index.htm"}}, {"who": "Prescott Group Capital Management, l.l.c.", "who_key": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2632032.4340000004, "sold": 4750000.0, "net": -2117967.5659999996, "trades": 4, "top_score": 53.1, "lean": "selling", "history": [{"action": "BUY", "amount": 293800.0, "date": "2026-08-17", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1279882/000116615226000011/0001166152-26-000011-index.htm"}, {"action": "BUY", "amount": 2318911.95, "date": "2026-08-10", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1279882/000116615226000010/0001166152-26-000010-index.htm"}, {"action": "SELL", "amount": 4750000.0, "date": "2020-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000089924320015620/0000899243-20-015620-index.htm"}, {"action": "BUY", "amount": 19320.484, "date": "2017-05-30", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000089924317014832/0000899243-17-014832-index.htm"}], "latest": {"action": "BUY", "amount": 293800.0, "date": "2026-08-17", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1279882/000116615226000011/0001166152-26-000011-index.htm"}}, {"who": "Eugene L. Hughes", "who_key": "HUGHES EUGENE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5891864.229, "net": -5891864.229, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 467400.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112040817/0001140361-12-040817-index.htm"}, {"action": "SELL", "amount": 71900.0, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112036167/0001140361-12-036167-index.htm"}, {"action": "SELL", "amount": 80350.0, "date": "2012-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112033221/0001140361-12-033221-index.htm"}, {"action": "SELL", "amount": 69075.0, "date": "2012-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112030052/0001140361-12-030052-index.htm"}, {"action": "SELL", "amount": 73550.0, "date": "2012-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112024837/0001140361-12-024837-index.htm"}, {"action": "SELL", "amount": 70950.0, "date": "2012-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112020437/0001140361-12-020437-index.htm"}, {"action": "SELL", "amount": 81800.0, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112016322/0001140361-12-016322-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2012-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112006791/0001140361-12-006791-index.htm"}, {"action": "SELL", "amount": 75400.0, "date": "2012-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112002269/0001140361-12-002269-index.htm"}, {"action": "SELL", "amount": 80850.00000000001, "date": "2011-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111059627/0001181431-11-059627-index.htm"}, {"action": "SELL", "amount": 76550.0, "date": "2011-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111055910/0001181431-11-055910-index.htm"}, {"action": "SELL", "amount": 74000.0, "date": "2011-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111052691/0001181431-11-052691-index.htm"}, {"action": "SELL", "amount": 80777.0, "date": "2011-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111048684/0001181431-11-048684-index.htm"}, {"action": "SELL", "amount": 91300.00000000001, "date": "2011-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111045555/0001181431-11-045555-index.htm"}, {"action": "SELL", "amount": 96900.0, "date": "2011-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111041236/0001181431-11-041236-index.htm"}, {"action": "SELL", "amount": 72950.0, "date": "2011-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111036062/0001181431-11-036062-index.htm"}, {"action": "SELL", "amount": 56849.99999999999, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111029362/0001181431-11-029362-index.htm"}, {"action": "SELL", "amount": 42750.0, "date": "2011-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111023994/0001181431-11-023994-index.htm"}, {"action": "SELL", "amount": 40800.0, "date": "2011-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111018675/0001181431-11-018675-index.htm"}, {"action": "SELL", "amount": 40250.0, "date": "2011-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111009055/0001181431-11-009055-index.htm"}, {"action": "SELL", "amount": 85544.989, "date": "2011-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143111003885/0001181431-11-003885-index.htm"}, {"action": "SELL", "amount": 129850.0, "date": "2010-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143110061110/0001181431-10-061110-index.htm"}, {"action": "SELL", "amount": 43099.99999999999, "date": "2010-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143110046413/0001181431-10-046413-index.htm"}, {"action": "SELL", "amount": 24000.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143110045761/0001181431-10-045761-index.htm"}, {"action": "SELL", "amount": 8055.06, "date": "2010-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000118143110044794/0001181431-10-044794-index.htm"}], "latest": {"action": "SELL", "amount": 467400.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000114036112040817/0001140361-12-040817-index.htm"}}, {"who": "Pauline Hughes Francis", "who_key": "FRANCIS PAULINE HUGHES", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3207122.91, "net": -3207122.91, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 724178.4400000001, "date": "2005-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000117096105000012/0001170961-05-000012-index.htm"}, {"action": "SELL", "amount": 615866.97, "date": "2005-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000117096105000011/0001170961-05-000011-index.htm"}, {"action": "SELL", "amount": 6742.5, "date": "2005-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000117096105000010/0001170961-05-000010-index.htm"}, {"action": "SELL", "amount": 379963.0, "date": "2004-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000117096104000060/0001170961-04-000060-index.htm"}, {"action": "SELL", "amount": 107675.0, "date": "2004-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000117096104000046/0001170961-04-000046-index.htm"}, {"action": "SELL", "amount": 22362.0, "date": "2004-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000117096104000045/0001170961-04-000045-index.htm"}, {"action": "SELL", "amount": 1088645.0, "date": "2004-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000117096104000029/0001170961-04-000029-index.htm"}, {"action": "SELL", "amount": 261690.0, "date": "2003-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000102048803000029/0001020488-03-000029-index.htm"}], "latest": {"action": "SELL", "amount": 724178.4400000001, "date": "2005-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000117096105000012/0001170961-05-000012-index.htm"}}, {"who": "Kristine F. Hughes", "who_key": "HUGHES KRISTINE F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2382259.41, "net": -2382259.41, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48720.9, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469119000014/0001254691-19-000014-index.htm"}, {"action": "SELL", "amount": 26520.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469119000010/0001254691-19-000010-index.htm"}, {"action": "SELL", "amount": 28230.0, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469119000008/0001254691-19-000008-index.htm"}, {"action": "SELL", "amount": 23790.0, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469119000006/0001254691-19-000006-index.htm"}, {"action": "SELL", "amount": 23880.0, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469119000004/0001254691-19-000004-index.htm"}, {"action": "SELL", "amount": 23160.0, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469119000002/0001254691-19-000002-index.htm"}, {"action": "SELL", "amount": 27030.0, "date": "2018-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828018014912/0001628280-18-014912-index.htm"}, {"action": "SELL", "amount": 27690.0, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828018014851/0001628280-18-014851-index.htm"}, {"action": "SELL", "amount": 26010.0, "date": "2018-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469118000015/0001254691-18-000015-index.htm"}, {"action": "SELL", "amount": 27000.0, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469118000014/0001254691-18-000014-index.htm"}, {"action": "SELL", "amount": 22710.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469118000012/0001254691-18-000012-index.htm"}, {"action": "SELL", "amount": 27480.0, "date": "2018-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469118000011/0001254691-18-000011-index.htm"}, {"action": "SELL", "amount": 26190.0, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469118000008/0001254691-18-000008-index.htm"}, {"action": "SELL", "amount": 19660.0, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000162828018006690/0001628280-18-006690-index.htm"}, {"action": "SELL", "amount": 19820.0, "date": "2018-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469118000006/0001254691-18-000006-index.htm"}, {"action": "SELL", "amount": 22316.0, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469118000005/0001254691-18-000005-index.htm"}, {"action": "SELL", "amount": 22650.0, "date": "2018-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469118000004/0001254691-18-000004-index.htm"}, {"action": "SELL", "amount": 23114.0, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469118000002/0001254691-18-000002-index.htm"}, {"action": "SELL", "amount": 24120.0, "date": "2017-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469117000013/0001254691-17-000013-index.htm"}, {"action": "SELL", "amount": 17936.0, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469117000012/0001254691-17-000012-index.htm"}, {"action": "SELL", "amount": 20960.0, "date": "2017-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469117000010/0001254691-17-000010-index.htm"}, {"action": "SELL", "amount": 20080.0, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469117000008/0001254691-17-000008-index.htm"}, {"action": "SELL", "amount": 20880.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469117000006/0001254691-17-000006-index.htm"}, {"action": "SELL", "amount": 26320.0, "date": "2017-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469117000004/0001254691-17-000004-index.htm"}, {"action": "SELL", "amount": 27640.0, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469117000002/0001254691-17-000002-index.htm"}], "latest": {"action": "SELL", "amount": 48720.9, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/275053/000125469119000014/0001254691-19-000014-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 2318911.95}, {"date": "2026-08-17", "net": 293800.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060339", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001166152-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001166152-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001166152-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054468", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054387", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-045913", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043338", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042619", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040551", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037603", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036797", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036622", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036621", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036620", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036619", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036618", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036617", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036616", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036615", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036614", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036613", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036612", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036611", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036610", "price_sensitive": false}], "performance": {"ticker": "NATR", "has_prices": true, "summary": {"n": 101, "avg": 0.3231380740007178, "win_rate": 0.9801980198019802, "best": 0.7255594817432274, "worst": -0.0710209258084971, "as_of": "2026-08-18"}, "buys": [{"who": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 293800.0, "date": "2026-08-17", "score": 42.3, "ref_price": 14.7, "return": -0.0034013605442176145}, {"who": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2318911.95, "date": "2026-08-10", "score": 53.1, "ref_price": 15.77, "return": -0.0710209258084971}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44674.5, "date": "2022-09-15", "score": 32.4, "ref_price": 8.83, "return": 0.6591166477916195}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41087.4, "date": "2022-09-09", "score": 32.0, "ref_price": 9.34, "return": 0.5685224839400429}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 81807.8343, "date": "2022-09-02", "score": 35.6, "ref_price": 9.5, "return": 0.5421052631578948}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104652.1648, "date": "2022-08-30", "score": 36.8, "ref_price": 9.55, "return": 0.5340314136125653}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 371727.5215, "date": "2022-08-26", "score": 43.5, "ref_price": 9.98, "return": 0.46793587174348694}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 71614.5196, "date": "2022-08-24", "score": 34.9, "ref_price": 9.97, "return": 0.469408224674022}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 89059.0, "date": "2020-05-14", "score": 36.0, "ref_price": 8.49, "return": 0.7255594817432274}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34489.056, "date": "2019-12-09", "score": 31.1, "ref_price": 9.67, "return": 0.5149948293691831}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22010.6108, "date": "2019-12-04", "score": 28.9, "ref_price": 9.82, "return": 0.49185336048879835}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22496.4, "date": "2019-12-02", "score": 29.0, "ref_price": 9.83, "return": 0.4903357070193286}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 110981.7936, "date": "2019-11-21", "score": 37.1, "ref_price": 9.66, "return": 0.5165631469979296}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 413732.8686, "date": "2019-11-19", "score": 44.1, "ref_price": 9.75, "return": 0.5025641025641026}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 72865.7139, "date": "2019-11-15", "score": 35.0, "ref_price": 9.71, "return": 0.5087538619979401}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 277872.9345, "date": "2019-11-13", "score": 42.0, "ref_price": 9.42, "return": 0.5552016985138005}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 910.0, "date": "2019-06-14", "score": 15.9, "ref_price": 9.17, "return": 0.5976008724100328}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98854.6572, "date": "2019-06-13", "score": 36.5, "ref_price": 9.11, "return": 0.6081229418221735}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 403510.4839, "date": "2019-06-04", "score": 44.1, "ref_price": 9.26, "return": 0.58207343412527}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1235.251, "date": "2019-05-31", "score": 16.7, "ref_price": 9.63, "return": 0.5212876427829698}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 95051.6112, "date": "2019-05-29", "score": 36.3, "ref_price": 9.55, "return": 0.5340314136125653}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48491.610100000005, "date": "2019-05-17", "score": 32.9, "ref_price": 9.45, "return": 0.5502645502645505}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17384.8766, "date": "2019-03-14", "score": 27.7, "ref_price": 10.345, "return": 0.4161430642822619}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55516.9274, "date": "2019-03-12", "score": 33.6, "ref_price": 10.19, "return": 0.4376840039254172}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22235.24, "date": "2018-12-12", "score": 28.9, "ref_price": 8.85, "return": 0.6553672316384181}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34196.670900000005, "date": "2018-12-07", "score": 31.1, "ref_price": 8.865, "return": 0.652566271855612}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3195.1, "date": "2018-11-27", "score": 20.0, "ref_price": 8.96, "return": 0.6350446428571428}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23285.708000000002, "date": "2018-11-12", "score": 29.2, "ref_price": 8.8, "return": 0.6647727272727272}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35917.57000000001, "date": "2018-06-15", "score": 31.3, "ref_price": 9.1, "return": 0.6098901098901099}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26107.149999999998, "date": "2018-06-05", "score": 29.7, "ref_price": 9.0, "return": 0.6277777777777778}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5396.849999999999, "date": "2018-05-25", "score": 22.2, "ref_price": 9.05, "return": 0.6187845303867402}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16596.399999999998, "date": "2018-05-16", "score": 27.5, "ref_price": 9.3, "return": 0.575268817204301}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 102246.29999999999, "date": "2017-11-20", "score": 36.7, "ref_price": 11.95, "return": 0.22594142259414235}, {"who": "PRESCOTT GROUP CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19320.484, "date": "2017-05-30", "score": 28.2, "ref_price": 13.35, "return": 0.09737827715355811}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86129.52, "date": "2017-03-14", "score": 35.8, "ref_price": 9.85, "return": 0.48730964467005083}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 129331.3, "date": "2017-03-13", "score": 37.9, "ref_price": 9.9, "return": 0.4797979797979798}, {"who": "MESDAG WILLEM", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34957.5, "date": "2016-08-26", "score": 31.5, "ref_price": 14.02, "return": 0.044935805991440855}, {"who": "MESDAG WILLEM", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 470201.55130000005, "date": "2016-08-24", "score": 49.0, "ref_price": 13.97, "return": 0.048675733715103774}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 116661.3, "date": "2016-06-15", "score": 37.4, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 145680.55, "date": "2016-06-14", "score": 38.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "Bunker Stephen M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 92284.088, "date": "2016-05-31", "score": 49.3, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18216.0, "date": "2016-05-23", "score": 27.9, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62289.810000000005, "date": "2016-05-19", "score": 34.2, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 101937.17, "date": "2016-05-18", "score": 36.7, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "PROBERT GREGORY", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director", "amount": 109599.0, "date": "2016-05-18", "score": 50.3, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "PROBERT GREGORY", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director", "amount": 74014.7, "date": "2016-05-16", "score": 48.1, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17319.4, "date": "2016-05-13", "score": 27.7, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20292.54, "date": "2016-03-02", "score": 28.5, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 88148.65, "date": "2015-12-15", "score": 36.0, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 177859.0, "date": "2015-12-11", "score": 39.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18989.100000000002, "date": "2015-11-19", "score": 28.1, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 425145.60000000003, "date": "2015-11-18", "score": 44.3, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "PROBERT GREGORY", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director", "amount": 83138.8814, "date": "2015-08-25", "score": 48.3, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "PROBERT GREGORY", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director", "amount": 126764.25, "date": "2015-08-20", "score": 51.1, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "PROBERT GREGORY", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director", "amount": 86317.2371, "date": "2015-08-18", "score": 48.7, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 226038.96, "date": "2015-07-28", "score": 40.9, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 136687.67, "date": "2015-06-23", "score": 38.2, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 265198.64, "date": "2015-06-12", "score": 41.8, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 374901.14, "date": "2015-05-26", "score": 43.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 140868.65, "date": "2015-05-21", "score": 38.4, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 134662.57, "date": "2015-05-19", "score": 38.2, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 123775.5, "date": "2015-05-15", "score": 37.7, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 192428.43, "date": "2015-05-13", "score": 40.0, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 226247.41, "date": "2015-05-11", "score": 40.9, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 292456.3, "date": "2015-05-07", "score": 42.2, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 178075.3, "date": "2015-05-05", "score": 39.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5920.0, "date": "2014-11-07", "score": 22.7, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 245667.12, "date": "2014-08-19", "score": 41.3, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "PROBERT GREGORY", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director", "amount": 158514.06, "date": "2014-08-18", "score": 54.9, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 112104.0, "date": "2014-08-07", "score": 37.2, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 457616.26, "date": "2014-08-05", "score": 44.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 317147.72000000003, "date": "2014-07-28", "score": 42.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 332950.2, "date": "2014-07-22", "score": 43.0, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 359034.15, "date": "2014-07-17", "score": 43.3, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 122033.17, "date": "2014-07-14", "score": 37.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 337348.74, "date": "2014-05-16", "score": 43.0, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11081.880000000001, "date": "2014-05-07", "score": 25.5, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 185553.0, "date": "2014-05-06", "score": 39.8, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 101893.0, "date": "2014-05-01", "score": 36.7, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 313236.22000000003, "date": "2014-04-15", "score": 42.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "Bunker Stephen M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, Treasurer", "amount": 0.0, "date": "2013-09-10", "score": 22.5, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "MESDAG WILLEM", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 931884.1296, "date": "2013-03-19", "score": 51.0, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "MESDAG WILLEM", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5204357.9818, "date": "2013-03-11", "score": 61.8, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "MESDAG WILLEM", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4103767.58, "date": "2012-09-28", "score": 61.4, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "MESDAG WILLEM", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3218111.6744999997, "date": "2012-09-21", "score": 58.8, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "MESDAG WILLEM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3229584.7844000002, "date": "2012-09-18", "score": 59.4, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "Mercer Robert B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15350.0, "date": "2011-11-10", "score": 29.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "Dean Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14160.0, "date": "2011-09-29", "score": 44.2, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "Dean Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 43641.3, "date": "2011-09-26", "score": 44.8, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "PROBERT GREGORY", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Chairman, Director", "amount": 73577.20000000001, "date": "2011-08-16", "score": 40.1, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "PROBERT GREGORY", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Chairman, Director", "amount": 203640.95, "date": "2011-08-15", "score": 47.1, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "PROBERT GREGORY", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Chairman, Director", "amount": 223291.09999999998, "date": "2011-08-10", "score": 56.7, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "DOWDEN ALBERT R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10657.7, "date": "2011-05-24", "score": 27.8, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "DELTA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56400.0, "date": "2008-12-31", "score": 33.7, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "DELTA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2337500.0, "date": "2006-08-18", "score": 55.1, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "DELTA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18600.0, "date": "2006-06-28", "score": 28.0, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "DELTA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47485.0, "date": "2006-04-24", "score": 32.8, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "DELTA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 186782.0, "date": "2006-04-21", "score": 39.9, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "DELTA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 612160.5, "date": "2006-04-20", "score": 46.2, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "DELTA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 434750.60000000003, "date": "2006-04-18", "score": 44.6, "ref_price": 11.91, "return": 0.2300587741393787}, {"who": "DELTA PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1855771.5, "date": "2006-04-11", "score": 52.9, "ref_price": 11.91, "return": 0.2300587741393787}]}, "price_series": [{"date": "2016-08-01", "close": 11.91, "volume": 16049.0}, {"date": "2016-08-02", "close": 11.87, "volume": 8798.0}, {"date": "2016-08-03", "close": 11.88, "volume": 13585.0}, {"date": "2016-08-04", "close": 12.11, "volume": 9938.0}, {"date": "2016-08-05", "close": 12.47, "volume": 22284.0}, {"date": "2016-08-08", "close": 12.66, "volume": 12617.0}, {"date": "2016-08-09", "close": 12.87, "volume": 30439.0}, {"date": "2016-08-10", "close": 13.29, "volume": 31350.0}, {"date": "2016-08-11", "close": 13.87, "volume": 17458.0}, {"date": "2016-08-12", "close": 14.15, "volume": 26817.0}, {"date": "2016-08-15", "close": 13.83, "volume": 22630.0}, {"date": "2016-08-16", "close": 13.4, "volume": 41085.0}, {"date": "2016-08-17", "close": 13.21, "volume": 6177.0}, {"date": "2016-08-18", "close": 12.78, "volume": 9780.0}, {"date": "2016-08-19", "close": 12.87, "volume": 12868.0}, {"date": "2016-08-22", "close": 12.8, "volume": 18857.0}, {"date": "2016-08-23", "close": 13.26, "volume": 39856.0}, {"date": "2016-08-24", "close": 13.97, "volume": 29986.0}, {"date": "2016-08-25", "close": 14.07, "volume": 17135.0}, {"date": "2016-08-26", "close": 14.02, "volume": 18933.0}, {"date": "2016-08-29", "close": 13.8, "volume": 7126.0}, {"date": "2016-08-30", "close": 13.68, "volume": 10807.0}, {"date": "2016-08-31", "close": 13.59, "volume": 17643.0}, {"date": "2016-09-01", "close": 13.67, "volume": 10964.0}, {"date": "2016-09-02", "close": 14.09, "volume": 18900.0}, {"date": "2016-09-06", "close": 14.46, "volume": 29959.0}, {"date": "2016-09-07", "close": 14.79, "volume": 43687.0}, {"date": "2016-09-08", "close": 14.82, "volume": 30369.0}, {"date": "2016-09-09", "close": 14.79, "volume": 22095.0}, {"date": "2016-09-12", "close": 13.96, "volume": 18403.0}, {"date": "2016-09-13", "close": 13.14, "volume": 12576.0}, {"date": "2016-09-14", "close": 13.69, "volume": 24961.0}, {"date": "2016-09-15", "close": 14.68, "volume": 24754.0}, {"date": "2016-09-16", "close": 15.04, "volume": 40018.0}, {"date": "2016-09-19", "close": 14.89, "volume": 43100.0}, {"date": "2016-09-20", "close": 14.74, "volume": 5974.0}, {"date": "2016-09-21", "close": 14.86, "volume": 16824.0}, {"date": "2016-09-22", "close": 15.35, "volume": 39817.0}, {"date": "2016-09-23", "close": 15.04, "volume": 19130.0}, {"date": "2016-09-26", "close": 15.11, "volume": 52255.0}, {"date": "2016-09-27", "close": 15.85, "volume": 14826.0}, {"date": "2016-09-28", "close": 15.83, "volume": 14497.0}, {"date": "2016-09-29", "close": 15.72, "volume": 26386.0}, {"date": "2016-09-30", "close": 16.0, "volume": 26028.0}, {"date": "2016-10-03", "close": 16.03, "volume": 13510.0}, {"date": "2016-10-04", "close": 16.0, "volume": 12362.0}, {"date": "2016-10-05", "close": 16.3, "volume": 8865.0}, {"date": "2016-10-06", "close": 16.16, "volume": 10351.0}, {"date": "2016-10-07", "close": 16.0, "volume": 29381.0}, {"date": "2016-10-10", "close": 16.3, "volume": 52683.0}, {"date": "2016-10-11", "close": 16.0, "volume": 69723.0}, {"date": "2016-10-12", "close": 16.35, "volume": 12416.0}, {"date": "2016-10-13", "close": 15.5, "volume": 14041.0}, {"date": "2016-10-14", "close": 15.1, "volume": 14928.0}, {"date": "2016-10-17", "close": 15.1, "volume": 5901.0}, {"date": "2016-10-18", "close": 15.05, "volume": 7602.0}, {"date": "2016-10-19", "close": 15.0, "volume": 7402.0}, {"date": "2016-10-20", "close": 14.8, "volume": 5292.0}, {"date": "2016-10-21", "close": 14.65, "volume": 6021.0}, {"date": "2016-10-24", "close": 14.6, "volume": 3888.0}, {"date": "2016-10-25", "close": 14.05, "volume": 18769.0}, {"date": "2016-10-26", "close": 13.85, "volume": 13691.0}, {"date": "2016-10-27", "close": 13.1, "volume": 8273.0}, {"date": "2016-10-28", "close": 13.2, "volume": 11903.0}, {"date": "2016-10-31", "close": 12.55, "volume": 34515.0}, {"date": "2016-11-01", "close": 12.45, "volume": 27386.0}, {"date": "2016-11-02", "close": 12.25, "volume": 13888.0}, {"date": "2016-11-03", "close": 12.05, "volume": 16377.0}, {"date": "2016-11-04", "close": 11.6, "volume": 15845.0}, {"date": "2016-11-07", "close": 11.85, "volume": 21579.0}, {"date": "2016-11-08", "close": 11.9, "volume": 8067.0}, {"date": "2016-11-09", "close": 13.8, "volume": 45975.0}, {"date": "2016-11-10", "close": 13.9, "volume": 38153.0}, {"date": "2016-11-11", "close": 14.2, "volume": 36861.0}, {"date": "2016-11-14", "close": 14.45, "volume": 15071.0}, {"date": "2016-11-15", "close": 14.45, "volume": 5548.0}, {"date": "2016-11-16", "close": 14.45, "volume": 8206.0}, {"date": "2016-11-17", "close": 14.55, "volume": 10830.0}, {"date": "2016-11-18", "close": 15.05, "volume": 13094.0}, {"date": "2016-11-21", "close": 15.15, "volume": 15158.0}, {"date": "2016-11-22", "close": 15.2, "volume": 16396.0}, {"date": "2016-11-23", "close": 15.2, "volume": 9687.0}, {"date": "2016-11-25", "close": 15.05, "volume": 2068.0}, {"date": "2016-11-28", "close": 15.05, "volume": 10952.0}, {"date": "2016-11-29", "close": 15.05, "volume": 8691.0}, {"date": "2016-11-30", "close": 15.1, "volume": 7125.0}, {"date": "2016-12-01", "close": 14.65, "volume": 21154.0}, {"date": "2016-12-02", "close": 14.4, "volume": 7613.0}, {"date": "2016-12-05", "close": 14.4, "volume": 14630.0}, {"date": "2016-12-06", "close": 14.5, "volume": 20061.0}, {"date": "2016-12-07", "close": 14.65, "volume": 13505.0}, {"date": "2016-12-08", "close": 15.1, "volume": 16960.0}, {"date": "2016-12-09", "close": 15.25, "volume": 10700.0}, {"date": "2016-12-12", "close": 14.8, "volume": 27890.0}, {"date": "2016-12-13", "close": 14.9, "volume": 27640.0}, {"date": "2016-12-14", "close": 14.75, "volume": 13235.0}, {"date": "2016-12-15", "close": 14.75, "volume": 16443.0}, {"date": "2016-12-16", "close": 14.95, "volume": 32581.0}, {"date": "2016-12-19", "close": 14.9, "volume": 15557.0}, {"date": "2016-12-20", "close": 15.05, "volume": 5816.0}, {"date": "2016-12-21", "close": 14.9, "volume": 8521.0}, {"date": "2016-12-22", "close": 14.6, "volume": 10777.0}, {"date": "2016-12-23", "close": 14.9, "volume": 7868.0}, {"date": "2016-12-27", "close": 14.75, "volume": 6413.0}, {"date": "2016-12-28", "close": 14.7, "volume": 10146.0}, {"date": "2016-12-29", "close": 14.95, "volume": 11650.0}, {"date": "2016-12-30", "close": 15.0, "volume": 89450.0}, {"date": "2017-01-03", "close": 14.55, "volume": 73599.0}, {"date": "2017-01-04", "close": 14.55, "volume": 13964.0}, {"date": "2017-01-05", "close": 14.35, "volume": 10954.0}, {"date": "2017-01-06", "close": 14.0, "volume": 5071.0}, {"date": "2017-01-09", "close": 13.0, "volume": 20191.0}, {"date": "2017-01-10", "close": 12.7, "volume": 19974.0}, {"date": "2017-01-11", "close": 12.6, "volume": 4917.0}, {"date": "2017-01-12", "close": 12.75, "volume": 8009.0}, {"date": "2017-01-13", "close": 13.0, "volume": 4728.0}, {"date": "2017-01-17", "close": 12.9, "volume": 7932.0}, {"date": "2017-01-18", "close": 12.75, "volume": 5525.0}, {"date": "2017-01-19", "close": 12.65, "volume": 5489.0}, {"date": "2017-01-20", "close": 12.7, "volume": 8577.0}, {"date": "2017-01-23", "close": 12.9, "volume": 18961.0}, {"date": "2017-01-24", "close": 13.05, "volume": 13486.0}, {"date": "2017-01-25", "close": 13.0, "volume": 4054.0}, {"date": "2017-01-26", "close": 13.0, "volume": 3468.0}, {"date": "2017-01-27", "close": 12.85, "volume": 3902.0}, {"date": "2017-01-30", "close": 12.55, "volume": 14098.0}, {"date": "2017-01-31", "close": 12.75, "volume": 11235.0}, {"date": "2017-02-01", "close": 12.55, "volume": 7906.0}, {"date": "2017-02-02", "close": 12.6, "volume": 4207.0}, {"date": "2017-02-03", "close": 12.55, "volume": 18475.0}, {"date": "2017-02-06", "close": 12.2, "volume": 14725.0}, {"date": "2017-02-07", "close": 11.85, "volume": 4236.0}, {"date": "2017-02-08", "close": 11.3, "volume": 12857.0}, {"date": "2017-02-09", "close": 11.85, "volume": 6324.0}, {"date": "2017-02-10", "close": 12.2, "volume": 18202.0}, {"date": "2017-02-13", "close": 12.5, "volume": 14206.0}, {"date": "2017-02-14", "close": 12.55, "volume": 20220.0}, {"date": "2017-02-15", "close": 12.2, "volume": 15750.0}, {"date": "2017-02-16", "close": 11.85, "volume": 6991.0}, {"date": "2017-02-17", "close": 12.0, "volume": 10984.0}, {"date": "2017-02-21", "close": 11.7, "volume": 6330.0}, {"date": "2017-02-22", "close": 11.25, "volume": 8366.0}, {"date": "2017-02-23", "close": 11.3, "volume": 4709.0}, {"date": "2017-02-24", "close": 11.35, "volume": 2722.0}, {"date": "2017-02-27", "close": 11.85, "volume": 11729.0}, {"date": "2017-02-28", "close": 11.4, "volume": 34330.0}, {"date": "2017-03-01", "close": 11.75, "volume": 41342.0}, {"date": "2017-03-02", "close": 11.6, "volume": 8371.0}, {"date": "2017-03-03", "close": 11.45, "volume": 8394.0}, {"date": "2017-03-06", "close": 11.25, "volume": 26284.0}, {"date": "2017-03-07", "close": 11.1, "volume": 35485.0}, {"date": "2017-03-08", "close": 9.65, "volume": 74124.0}, {"date": "2017-03-09", "close": 9.7, "volume": 18981.0}, {"date": "2017-03-10", "close": 9.9, "volume": 35456.0}, {"date": "2017-03-13", "close": 9.9, "volume": 22443.0}, {"date": "2017-03-14", "close": 9.85, "volume": 21917.0}, {"date": "2017-03-15", "close": 9.95, "volume": 26422.0}, {"date": "2017-03-16", "close": 10.2, "volume": 13532.0}, {"date": "2017-03-17", "close": 10.1, "volume": 21571.0}, {"date": "2017-03-20", "close": 9.9, "volume": 6726.0}, {"date": "2017-03-21", "close": 9.55, "volume": 14223.0}, {"date": "2017-03-22", "close": 9.3, "volume": 21377.0}, {"date": "2017-03-23", "close": 9.5, "volume": 7573.0}, {"date": "2017-03-24", "close": 9.15, "volume": 44482.0}, {"date": "2017-03-27", "close": 9.2, "volume": 28663.0}, {"date": "2017-03-28", "close": 9.8, "volume": 30188.0}, {"date": "2017-03-29", "close": 9.9, "volume": 24689.0}, {"date": "2017-03-30", "close": 9.6, "volume": 10693.0}, {"date": "2017-03-31", "close": 10.0, "volume": 43055.0}, {"date": "2017-04-03", "close": 9.8, "volume": 17689.0}, {"date": "2017-04-04", "close": 10.1, "volume": 20316.0}, {"date": "2017-04-05", "close": 9.75, "volume": 13794.0}, {"date": "2017-04-06", "close": 9.95, "volume": 17760.0}, {"date": "2017-04-07", "close": 10.0, "volume": 13495.0}, {"date": "2017-04-10", "close": 9.95, "volume": 7525.0}, {"date": "2017-04-11", "close": 9.95, "volume": 19581.0}, {"date": "2017-04-12", "close": 9.7, "volume": 16690.0}, {"date": "2017-04-13", "close": 9.5, "volume": 10923.0}, {"date": "2017-04-17", "close": 9.95, "volume": 12480.0}, {"date": "2017-04-18", "close": 9.8, "volume": 3422.0}, {"date": "2017-04-19", "close": 9.75, "volume": 6385.0}, {"date": "2017-04-20", "close": 10.0, "volume": 5251.0}, {"date": "2017-04-21", "close": 10.0, "volume": 11890.0}, {"date": "2017-04-24", "close": 10.2, "volume": 12745.0}, {"date": "2017-04-25", "close": 9.9, "volume": 22318.0}, {"date": "2017-04-26", "close": 10.15, "volume": 11338.0}, {"date": "2017-04-27", "close": 10.3, "volume": 7843.0}, {"date": "2017-04-28", "close": 10.1, "volume": 9589.0}, {"date": "2017-05-01", "close": 9.85, "volume": 37290.0}, {"date": "2017-05-02", "close": 9.65, "volume": 10717.0}, {"date": "2017-05-03", "close": 9.25, "volume": 26116.0}, {"date": "2017-05-04", "close": 8.8, "volume": 47182.0}, {"date": "2017-05-05", "close": 8.7, "volume": 22232.0}, {"date": "2017-05-08", "close": 8.5, "volume": 23020.0}, {"date": "2017-05-09", "close": 8.8, "volume": 18318.0}, {"date": "2017-05-10", "close": 9.05, "volume": 21085.0}, {"date": "2017-05-11", "close": 8.75, "volume": 17260.0}, {"date": "2017-05-12", "close": 8.6, "volume": 17171.0}, {"date": "2017-05-15", "close": 8.85, "volume": 15912.0}, {"date": "2017-05-16", "close": 11.3, "volume": 506727.0}, {"date": "2017-05-17", "close": 11.35, "volume": 96085.0}, {"date": "2017-05-18", "close": 11.15, "volume": 61096.0}, {"date": "2017-05-19", "close": 11.3, "volume": 44077.0}, {"date": "2017-05-22", "close": 11.45, "volume": 255380.0}, {"date": "2017-05-23", "close": 11.8, "volume": 134711.0}, {"date": "2017-05-24", "close": 12.25, "volume": 41611.0}, {"date": "2017-05-25", "close": 12.1, "volume": 20092.0}, {"date": "2017-05-26", "close": 12.35, "volume": 47608.0}, {"date": "2017-05-30", "close": 13.35, "volume": 44147.0}, {"date": "2017-05-31", "close": 12.65, "volume": 20225.0}, {"date": "2017-06-01", "close": 12.75, "volume": 20401.0}, {"date": "2017-06-02", "close": 13.25, "volume": 33453.0}, {"date": "2017-06-05", "close": 12.75, "volume": 36445.0}, {"date": "2017-06-06", "close": 13.3, "volume": 58723.0}, {"date": "2017-06-07", "close": 13.1, "volume": 44731.0}, {"date": "2017-06-08", "close": 13.5, "volume": 30155.0}, {"date": "2017-06-09", "close": 13.95, "volume": 54042.0}, {"date": "2017-06-12", "close": 13.45, "volume": 36444.0}, {"date": "2017-06-13", "close": 13.2, "volume": 29109.0}, {"date": "2017-06-14", "close": 13.9, "volume": 55233.0}, {"date": "2017-06-15", "close": 13.75, "volume": 26221.0}, {"date": "2017-06-16", "close": 13.25, "volume": 32649.0}, {"date": "2017-06-19", "close": 13.2, "volume": 28903.0}, {"date": "2017-06-20", "close": 13.0, "volume": 26970.0}, {"date": "2017-06-21", "close": 13.5, "volume": 26489.0}, {"date": "2017-06-22", "close": 13.35, "volume": 19680.0}, {"date": "2017-06-23", "close": 13.5, "volume": 177757.0}, {"date": "2017-06-26", "close": 13.5, "volume": 22729.0}, {"date": "2017-06-27", "close": 13.3, "volume": 16942.0}, {"date": "2017-06-28", "close": 13.3, "volume": 46576.0}, {"date": "2017-06-29", "close": 13.2, "volume": 39604.0}, {"date": "2017-06-30", "close": 13.25, "volume": 20845.0}, {"date": "2017-07-03", "close": 13.3, "volume": 7996.0}, {"date": "2017-07-05", "close": 13.2, "volume": 18554.0}, {"date": "2017-07-06", "close": 13.2, "volume": 22655.0}, {"date": "2017-07-07", "close": 12.9, "volume": 48200.0}, {"date": "2017-07-10", "close": 12.5, "volume": 27253.0}, {"date": "2017-07-11", "close": 12.4, "volume": 22024.0}, {"date": "2017-07-12", "close": 12.6, "volume": 27352.0}, {"date": "2017-07-13", "close": 12.65, "volume": 13824.0}, {"date": "2017-07-14", "close": 12.65, "volume": 8387.0}, {"date": "2017-07-17", "close": 12.75, "volume": 11908.0}, {"date": "2017-07-18", "close": 12.75, "volume": 10362.0}, {"date": "2017-07-19", "close": 13.15, "volume": 47094.0}, {"date": "2017-07-20", "close": 13.05, "volume": 47277.0}, {"date": "2017-07-21", "close": 12.95, "volume": 24932.0}, {"date": "2017-07-24", "close": 12.85, "volume": 15016.0}, {"date": "2017-07-25", "close": 12.9, "volume": 25283.0}, {"date": "2017-07-26", "close": 12.9, "volume": 4978.0}, {"date": "2017-07-27", "close": 12.8, "volume": 12058.0}, {"date": "2017-07-28", "close": 12.6, "volume": 10709.0}, {"date": "2017-07-31", "close": 12.65, "volume": 9305.0}, {"date": "2017-08-01", "close": 12.625, "volume": 14446.0}, {"date": "2017-08-02", "close": 12.55, "volume": 10380.0}, {"date": "2017-08-03", "close": 12.4, "volume": 10401.0}, {"date": "2017-08-04", "close": 12.35, "volume": 6825.0}, {"date": "2017-08-07", "close": 12.4, "volume": 20325.0}, {"date": "2017-08-08", "close": 12.25, "volume": 16424.0}, {"date": "2017-08-09", "close": 10.5, "volume": 48736.0}, {"date": "2017-08-10", "close": 10.375, "volume": 24260.0}, {"date": "2017-08-11", "close": 10.45, "volume": 28477.0}, {"date": "2017-08-14", "close": 10.25, "volume": 32443.0}, {"date": "2017-08-15", "close": 9.8, "volume": 13799.0}, {"date": "2017-08-16", "close": 9.8, "volume": 18302.0}, {"date": "2017-08-17", "close": 9.8, "volume": 16167.0}, {"date": "2017-08-18", "close": 9.95, "volume": 26161.0}, {"date": "2017-08-21", "close": 10.05, "volume": 13975.0}, {"date": "2017-08-22", "close": 9.95, "volume": 14327.0}, {"date": "2017-08-23", "close": 10.0, "volume": 26081.0}, {"date": "2017-08-24", "close": 10.15, "volume": 15563.0}, {"date": "2017-08-25", "close": 10.1, "volume": 9407.0}, {"date": "2017-08-28", "close": 10.1, "volume": 12683.0}, {"date": "2017-08-29", "close": 10.4, "volume": 24368.0}, {"date": "2017-08-30", "close": 10.45, "volume": 10207.0}, {"date": "2017-08-31", "close": 10.55, "volume": 13046.0}, {"date": "2017-09-01", "close": 10.6, "volume": 10115.0}, {"date": "2017-09-05", "close": 10.05, "volume": 22359.0}, {"date": "2017-09-06", "close": 10.15, "volume": 19575.0}, {"date": "2017-09-07", "close": 10.05, "volume": 11757.0}, {"date": "2017-09-08", "close": 10.05, "volume": 13392.0}, {"date": "2017-09-11", "close": 10.3, "volume": 17598.0}, {"date": "2017-09-12", "close": 10.1, "volume": 24878.0}, {"date": "2017-09-13", "close": 9.6, "volume": 37412.0}, {"date": "2017-09-14", "close": 9.9, "volume": 22544.0}, {"date": "2017-09-15", "close": 10.5, "volume": 86252.0}, {"date": "2017-09-18", "close": 10.55, "volume": 15775.0}, {"date": "2017-09-19", "close": 10.65, "volume": 12035.0}, {"date": "2017-09-20", "close": 10.65, "volume": 12703.0}, {"date": "2017-09-21", "close": 10.7, "volume": 6880.0}, {"date": "2017-09-22", "close": 10.75, "volume": 9696.0}, {"date": "2017-09-25", "close": 10.8, "volume": 16686.0}, {"date": "2017-09-26", "close": 10.95, "volume": 10447.0}, {"date": "2017-09-27", "close": 11.6, "volume": 23861.0}, {"date": "2017-09-28", "close": 11.9, "volume": 6323.0}, {"date": "2017-09-29", "close": 10.15, "volume": 27973.0}, {"date": "2017-10-02", "close": 10.85, "volume": 33181.0}, {"date": "2017-10-03", "close": 10.6, "volume": 18835.0}, {"date": "2017-10-04", "close": 10.5, "volume": 7026.0}, {"date": "2017-10-05", "close": 10.9, "volume": 20539.0}, {"date": "2017-10-06", "close": 11.0, "volume": 17638.0}, {"date": "2017-10-09", "close": 11.2, "volume": 6164.0}, {"date": "2017-10-10", "close": 11.55, "volume": 21283.0}, {"date": "2017-10-11", "close": 11.2, "volume": 15999.0}, {"date": "2017-10-12", "close": 10.75, "volume": 7627.0}, {"date": "2017-10-13", "close": 10.8, "volume": 7222.0}, {"date": "2017-10-16", "close": 10.45, "volume": 10997.0}, {"date": "2017-10-17", "close": 10.4, "volume": 5290.0}, {"date": "2017-10-18", "close": 10.25, "volume": 5728.0}, {"date": "2017-10-19", "close": 10.1, "volume": 12183.0}, {"date": "2017-10-20", "close": 10.0, "volume": 15232.0}, {"date": "2017-10-23", "close": 10.0, "volume": 9586.0}, {"date": "2017-10-24", "close": 10.05, "volume": 7240.0}, {"date": "2017-10-25", "close": 10.2, "volume": 8954.0}, {"date": "2017-10-26", "close": 10.25, "volume": 3960.0}, {"date": "2017-10-27", "close": 10.3, "volume": 10841.0}, {"date": "2017-10-30", "close": 10.05, "volume": 10346.0}, {"date": "2017-10-31", "close": 9.9, "volume": 23747.0}, {"date": "2017-11-01", "close": 9.95, "volume": 10807.0}, {"date": "2017-11-02", "close": 10.1, "volume": 24848.0}, {"date": "2017-11-03", "close": 10.0, "volume": 12285.0}, {"date": "2017-11-06", "close": 9.75, "volume": 11787.0}, {"date": "2017-11-07", "close": 9.05, "volume": 24187.0}, {"date": "2017-11-08", "close": 9.2, "volume": 29579.0}, {"date": "2017-11-09", "close": 11.95, "volume": 113967.0}, {"date": "2017-11-10", "close": 11.35, "volume": 13767.0}, {"date": "2017-11-13", "close": 12.9, "volume": 92631.0}, {"date": "2017-11-14", "close": 12.65, "volume": 48971.0}, {"date": "2017-11-15", "close": 12.3, "volume": 15509.0}, {"date": "2017-11-16", "close": 12.0, "volume": 24442.0}, {"date": "2017-11-17", "close": 11.85, "volume": 49872.0}, {"date": "2017-11-20", "close": 11.95, "volume": 24163.0}, {"date": "2017-11-21", "close": 11.9, "volume": 28435.0}, {"date": "2017-11-22", "close": 12.75, "volume": 51711.0}, {"date": "2017-11-24", "close": 12.7, "volume": 6695.0}, {"date": "2017-11-27", "close": 12.5, "volume": 15166.0}, {"date": "2017-11-28", "close": 12.6, "volume": 17193.0}, {"date": "2017-11-29", "close": 13.0, "volume": 16850.0}, {"date": "2017-11-30", "close": 12.85, "volume": 13010.0}, {"date": "2017-12-01", "close": 12.4, "volume": 14714.0}, {"date": "2017-12-04", "close": 12.4, "volume": 9447.0}, {"date": "2017-12-05", "close": 12.1, "volume": 8858.0}, {"date": "2017-12-06", "close": 12.1, "volume": 17146.0}, {"date": "2017-12-07", "close": 12.1, "volume": 18184.0}, {"date": "2017-12-08", "close": 12.15, "volume": 11564.0}, {"date": "2017-12-11", "close": 12.0, "volume": 33304.0}, {"date": "2017-12-12", "close": 12.05, "volume": 7230.0}, {"date": "2017-12-13", "close": 12.1, "volume": 10957.0}, {"date": "2017-12-14", "close": 12.0, "volume": 9881.0}, {"date": "2017-12-15", "close": 12.1, "volume": 35955.0}, {"date": "2017-12-18", "close": 12.5, "volume": 9036.0}, {"date": "2017-12-19", "close": 12.15, "volume": 9750.0}, {"date": "2017-12-20", "close": 12.1, "volume": 6582.0}, {"date": "2017-12-21", "close": 12.05, "volume": 7645.0}, {"date": "2017-12-22", "close": 12.0, "volume": 19591.0}, {"date": "2017-12-26", "close": 12.0, "volume": 8397.0}, {"date": "2017-12-27", "close": 12.0, "volume": 4396.0}, {"date": "2017-12-28", "close": 11.6, "volume": 15131.0}, {"date": "2017-12-29", "close": 11.55, "volume": 12618.0}, {"date": "2018-01-02", "close": 11.6, "volume": 17636.0}, {"date": "2018-01-03", "close": 11.65, "volume": 7731.0}, {"date": "2018-01-04", "close": 11.55, "volume": 7963.0}, {"date": "2018-01-05", "close": 11.35, "volume": 10626.0}, {"date": "2018-01-08", "close": 11.65, "volume": 5837.0}, {"date": "2018-01-09", "close": 11.6, "volume": 3281.0}, {"date": "2018-01-10", "close": 11.75, "volume": 17317.0}, {"date": "2018-01-11", "close": 11.7, "volume": 11682.0}, {"date": "2018-01-12", "close": 11.95, "volume": 53048.0}, {"date": "2018-01-16", "close": 12.05, "volume": 7912.0}, {"date": "2018-01-17", "close": 11.85, "volume": 4756.0}, {"date": "2018-01-18", "close": 11.7, "volume": 6749.0}, {"date": "2018-01-19", "close": 12.0, "volume": 7514.0}, {"date": "2018-01-22", "close": 12.1, "volume": 5541.0}, {"date": "2018-01-23", "close": 12.15, "volume": 5006.0}, {"date": "2018-01-24", "close": 12.05, "volume": 7573.0}, {"date": "2018-01-25", "close": 11.95, "volume": 3567.0}, {"date": "2018-01-26", "close": 11.675, "volume": 4451.0}, {"date": "2018-01-29", "close": 11.65, "volume": 7440.0}, {"date": "2018-01-30", "close": 11.75, "volume": 27542.0}, {"date": "2018-01-31", "close": 12.1, "volume": 29337.0}, {"date": "2018-02-01", "close": 12.1, "volume": 3325.0}, {"date": "2018-02-02", "close": 11.25, "volume": 38390.0}, {"date": "2018-02-05", "close": 11.05, "volume": 20118.0}, {"date": "2018-02-06", "close": 11.55, "volume": 14558.0}, {"date": "2018-02-07", "close": 11.35, "volume": 15395.0}, {"date": "2018-02-08", "close": 11.3, "volume": 8640.0}, {"date": "2018-02-09", "close": 11.3, "volume": 7437.0}, {"date": "2018-02-12", "close": 11.2, "volume": 12817.0}, {"date": "2018-02-13", "close": 11.2, "volume": 9212.0}, {"date": "2018-02-14", "close": 11.25, "volume": 9097.0}, {"date": "2018-02-15", "close": 11.45, "volume": 2929.0}, {"date": "2018-02-16", "close": 11.95, "volume": 5084.0}, {"date": "2018-02-20", "close": 11.5, "volume": 8379.0}, {"date": "2018-02-21", "close": 11.55, "volume": 4517.0}, {"date": "2018-02-22", "close": 11.6, "volume": 5645.0}, {"date": "2018-02-23", "close": 11.7, "volume": 3167.0}, {"date": "2018-02-26", "close": 12.0, "volume": 5755.0}, {"date": "2018-02-27", "close": 11.85, "volume": 7462.0}, {"date": "2018-02-28", "close": 11.25, "volume": 13380.0}, {"date": "2018-03-01", "close": 11.1, "volume": 7329.0}, {"date": "2018-03-02", "close": 10.95, "volume": 15156.0}, {"date": "2018-03-05", "close": 11.05, "volume": 11992.0}, {"date": "2018-03-06", "close": 11.2, "volume": 5899.0}, {"date": "2018-03-07", "close": 11.25, "volume": 8709.0}, {"date": "2018-03-08", "close": 11.3, "volume": 3396.0}, {"date": "2018-03-09", "close": 11.65, "volume": 27801.0}, {"date": "2018-03-12", "close": 12.0, "volume": 4552.0}, {"date": "2018-03-13", "close": 11.7, "volume": 8090.0}, {"date": "2018-03-14", "close": 11.75, "volume": 6215.0}, {"date": "2018-03-15", "close": 11.35, "volume": 27367.0}, {"date": "2018-03-16", "close": 11.45, "volume": 68131.0}, {"date": "2018-03-19", "close": 11.25, "volume": 4631.0}, {"date": "2018-03-20", "close": 11.25, "volume": 15324.0}, {"date": "2018-03-21", "close": 11.3, "volume": 5638.0}, {"date": "2018-03-22", "close": 11.1, "volume": 8819.0}, {"date": "2018-03-23", "close": 10.8, "volume": 14822.0}, {"date": "2018-03-26", "close": 11.05, "volume": 6510.0}, {"date": "2018-03-27", "close": 10.75, "volume": 10579.0}, {"date": "2018-03-28", "close": 10.7, "volume": 13921.0}, {"date": "2018-03-29", "close": 11.0, "volume": 7704.0}, {"date": "2018-04-02", "close": 10.25, "volume": 10359.0}, {"date": "2018-04-03", "close": 10.45, "volume": 6035.0}, {"date": "2018-04-04", "close": 10.0, "volume": 24352.0}, {"date": "2018-04-05", "close": 10.2, "volume": 8058.0}, {"date": "2018-04-06", "close": 10.3, "volume": 7871.0}, {"date": "2018-04-09", "close": 10.2, "volume": 6304.0}, {"date": "2018-04-10", "close": 10.25, "volume": 10272.0}, {"date": "2018-04-11", "close": 10.1, "volume": 9435.0}, {"date": "2018-04-12", "close": 10.1, "volume": 5899.0}, {"date": "2018-04-13", "close": 10.2, "volume": 7907.0}, {"date": "2018-04-16", "close": 9.2, "volume": 34102.0}, {"date": "2018-04-17", "close": 9.55, "volume": 8455.0}, {"date": "2018-04-18", "close": 9.4, "volume": 11849.0}, {"date": "2018-04-19", "close": 9.5, "volume": 4211.0}, {"date": "2018-04-20", "close": 9.65, "volume": 7443.0}, {"date": "2018-04-23", "close": 9.35, "volume": 4348.0}, {"date": "2018-04-24", "close": 9.45, "volume": 7586.0}, {"date": "2018-04-25", "close": 9.4, "volume": 6148.0}, {"date": "2018-04-26", "close": 9.45, "volume": 8137.0}, {"date": "2018-04-27", "close": 9.3, "volume": 16795.0}, {"date": "2018-04-30", "close": 9.25, "volume": 30226.0}, {"date": "2018-05-01", "close": 9.3, "volume": 12642.0}, {"date": "2018-05-02", "close": 9.4, "volume": 27846.0}, {"date": "2018-05-03", "close": 9.25, "volume": 19833.0}, {"date": "2018-05-04", "close": 9.5, "volume": 3488.0}, {"date": "2018-05-07", "close": 9.7, "volume": 13889.0}, {"date": "2018-05-08", "close": 9.8, "volume": 3493.0}, {"date": "2018-05-09", "close": 9.85, "volume": 9176.0}, {"date": "2018-05-10", "close": 9.225, "volume": 3672.0}, {"date": "2018-05-11", "close": 9.1, "volume": 18072.0}, {"date": "2018-05-14", "close": 8.8, "volume": 8421.0}, {"date": "2018-05-15", "close": 9.0, "volume": 14948.0}, {"date": "2018-05-16", "close": 9.3, "volume": 17604.0}, {"date": "2018-05-17", "close": 9.4, "volume": 10317.0}, {"date": "2018-05-18", "close": 9.45, "volume": 21594.0}, {"date": "2018-05-21", "close": 9.15, "volume": 24988.0}, {"date": "2018-05-22", "close": 9.4, "volume": 10808.0}, {"date": "2018-05-23", "close": 9.3, "volume": 11749.0}, {"date": "2018-05-24", "close": 9.1, "volume": 5538.0}, {"date": "2018-05-25", "close": 9.05, "volume": 9835.0}, {"date": "2018-05-29", "close": 9.2, "volume": 14382.0}, {"date": "2018-05-30", "close": 9.1, "volume": 8516.0}, {"date": "2018-05-31", "close": 9.05, "volume": 7371.0}, {"date": "2018-06-01", "close": 9.05, "volume": 9814.0}, {"date": "2018-06-04", "close": 9.0, "volume": 12980.0}, {"date": "2018-06-05", "close": 9.0, "volume": 9022.0}, {"date": "2018-06-06", "close": 8.7, "volume": 20393.0}, {"date": "2018-06-07", "close": 8.9, "volume": 11853.0}, {"date": "2018-06-08", "close": 8.8, "volume": 22544.0}, {"date": "2018-06-11", "close": 8.65, "volume": 34316.0}, {"date": "2018-06-12", "close": 8.65, "volume": 21541.0}, {"date": "2018-06-13", "close": 8.85, "volume": 15803.0}, {"date": "2018-06-14", "close": 8.75, "volume": 13604.0}, {"date": "2018-06-15", "close": 9.1, "volume": 36799.0}, {"date": "2018-06-18", "close": 8.9, "volume": 19262.0}, {"date": "2018-06-19", "close": 8.6, "volume": 21077.0}, {"date": "2018-06-20", "close": 8.75, "volume": 39789.0}, {"date": "2018-06-21", "close": 8.8, "volume": 27122.0}, {"date": "2018-06-22", "close": 9.25, "volume": 161052.0}, {"date": "2018-06-25", "close": 9.25, "volume": 51605.0}, {"date": "2018-06-26", "close": 9.5, "volume": 20070.0}, {"date": "2018-06-27", "close": 9.45, "volume": 20402.0}, {"date": "2018-06-28", "close": 9.55, "volume": 22629.0}, {"date": "2018-06-29", "close": 9.35, "volume": 13363.0}, {"date": "2018-07-02", "close": 9.45, "volume": 3971.0}, {"date": "2018-07-03", "close": 9.4, "volume": 4453.0}, {"date": "2018-07-05", "close": 9.25, "volume": 18118.0}, {"date": "2018-07-06", "close": 9.35, "volume": 8429.0}, {"date": "2018-07-09", "close": 9.5, "volume": 11019.0}, {"date": "2018-07-10", "close": 9.35, "volume": 17152.0}, {"date": "2018-07-11", "close": 9.2, "volume": 6614.0}, {"date": "2018-07-12", "close": 9.15, "volume": 9017.0}, {"date": "2018-07-13", "close": 9.35, "volume": 7371.0}, {"date": "2018-07-16", "close": 9.0, "volume": 17689.0}, {"date": "2018-07-17", "close": 9.05, "volume": 5491.0}, {"date": "2018-07-18", "close": 9.1, "volume": 6179.0}, {"date": "2018-07-19", "close": 9.05, "volume": 3340.0}, {"date": "2018-07-20", "close": 9.0, "volume": 8950.0}, {"date": "2018-07-23", "close": 8.9, "volume": 17563.0}, {"date": "2018-07-24", "close": 8.6, "volume": 7575.0}, {"date": "2018-07-25", "close": 8.45, "volume": 9617.0}, {"date": "2018-07-26", "close": 8.55, "volume": 8321.0}, {"date": "2018-07-27", "close": 8.2, "volume": 12109.0}, {"date": "2018-07-30", "close": 8.15, "volume": 12648.0}, {"date": "2018-07-31", "close": 7.9, "volume": 41060.0}, {"date": "2018-08-01", "close": 7.6, "volume": 20496.0}, {"date": "2018-08-02", "close": 7.8, "volume": 14675.0}, {"date": "2018-08-03", "close": 8.5, "volume": 29059.0}, {"date": "2018-08-06", "close": 8.2, "volume": 17473.0}, {"date": "2018-08-07", "close": 8.0, "volume": 24646.0}, {"date": "2018-08-08", "close": 9.1, "volume": 56626.0}, {"date": "2018-08-09", "close": 9.05, "volume": 16202.0}, {"date": "2018-08-10", "close": 9.0, "volume": 21156.0}, {"date": "2018-08-13", "close": 9.45, "volume": 24762.0}, {"date": "2018-08-14", "close": 9.2, "volume": 12835.0}, {"date": "2018-08-15", "close": 8.9, "volume": 7075.0}, {"date": "2018-08-16", "close": 8.85, "volume": 14593.0}, {"date": "2018-08-17", "close": 8.9, "volume": 6188.0}, {"date": "2018-08-20", "close": 8.9, "volume": 11718.0}, {"date": "2018-08-21", "close": 8.45, "volume": 36697.0}, {"date": "2018-08-22", "close": 8.5, "volume": 6195.0}, {"date": "2018-08-23", "close": 8.4, "volume": 6665.0}, {"date": "2018-08-24", "close": 8.75, "volume": 35048.0}, {"date": "2018-08-27", "close": 8.95, "volume": 16924.0}, {"date": "2018-08-28", "close": 8.8, "volume": 8779.0}, {"date": "2018-08-29", "close": 8.9, "volume": 9884.0}, {"date": "2018-08-30", "close": 8.7, "volume": 8837.0}, {"date": "2018-08-31", "close": 9.0, "volume": 13638.0}, {"date": "2018-09-04", "close": 9.0, "volume": 13291.0}, {"date": "2018-09-05", "close": 9.05, "volume": 14439.0}, {"date": "2018-09-06", "close": 8.8, "volume": 9222.0}, {"date": "2018-09-07", "close": 8.6, "volume": 11228.0}, {"date": "2018-09-10", "close": 8.75, "volume": 14161.0}, {"date": "2018-09-11", "close": 8.6, "volume": 7329.0}, {"date": "2018-09-12", "close": 8.45, "volume": 10162.0}, {"date": "2018-09-13", "close": 8.65, "volume": 4886.0}, {"date": "2018-09-14", "close": 9.05, "volume": 11270.0}, {"date": "2018-09-17", "close": 9.15, "volume": 15002.0}, {"date": "2018-09-18", "close": 9.0, "volume": 7938.0}, {"date": "2018-09-19", "close": 9.1, "volume": 5121.0}, {"date": "2018-09-20", "close": 9.35, "volume": 7275.0}, {"date": "2018-09-21", "close": 8.85, "volume": 25840.0}, {"date": "2018-09-24", "close": 8.9, "volume": 14293.0}, {"date": "2018-09-25", "close": 8.95, "volume": 16945.0}, {"date": "2018-09-26", "close": 8.95, "volume": 9837.0}, {"date": "2018-09-27", "close": 8.7, "volume": 8261.0}, {"date": "2018-09-28", "close": 8.75, "volume": 11958.0}, {"date": "2018-10-01", "close": 8.74, "volume": 5012.0}, {"date": "2018-10-02", "close": 8.57, "volume": 5320.0}, {"date": "2018-10-03", "close": 8.63, "volume": 9460.0}, {"date": "2018-10-04", "close": 8.73, "volume": 23335.0}, {"date": "2018-10-05", "close": 8.5, "volume": 8160.0}, {"date": "2018-10-08", "close": 8.52, "volume": 9143.0}, {"date": "2018-10-09", "close": 8.23, "volume": 9697.0}, {"date": "2018-10-10", "close": 7.9, "volume": 11809.0}, {"date": "2018-10-11", "close": 7.97, "volume": 10060.0}, {"date": "2018-10-12", "close": 8.03, "volume": 10994.0}, {"date": "2018-10-15", "close": 7.87, "volume": 7210.0}, {"date": "2018-10-16", "close": 8.2, "volume": 13408.0}, {"date": "2018-10-17", "close": 7.8, "volume": 4798.0}, {"date": "2018-10-18", "close": 8.13, "volume": 11256.0}, {"date": "2018-10-19", "close": 8.3, "volume": 25043.0}, {"date": "2018-10-22", "close": 8.84, "volume": 23166.0}, {"date": "2018-10-23", "close": 9.03, "volume": 13811.0}, {"date": "2018-10-24", "close": 9.07, "volume": 7292.0}, {"date": "2018-10-25", "close": 9.45, "volume": 25562.0}, {"date": "2018-10-26", "close": 9.21, "volume": 13051.0}, {"date": "2018-10-29", "close": 8.95, "volume": 19103.0}, {"date": "2018-10-30", "close": 9.05, "volume": 8748.0}, {"date": "2018-10-31", "close": 8.85, "volume": 18657.0}, {"date": "2018-11-01", "close": 9.18, "volume": 9536.0}, {"date": "2018-11-02", "close": 9.22, "volume": 8966.0}, {"date": "2018-11-05", "close": 9.11, "volume": 7635.0}, {"date": "2018-11-06", "close": 9.23, "volume": 8178.0}, {"date": "2018-11-07", "close": 9.29, "volume": 14663.0}, {"date": "2018-11-08", "close": 9.49, "volume": 13775.0}, {"date": "2018-11-09", "close": 9.19, "volume": 6830.0}, {"date": "2018-11-12", "close": 8.8, "volume": 15623.0}, {"date": "2018-11-13", "close": 8.95, "volume": 4847.0}, {"date": "2018-11-14", "close": 9.04, "volume": 4026.0}, {"date": "2018-11-15", "close": 9.19, "volume": 8230.0}, {"date": "2018-11-16", "close": 9.2, "volume": 13696.0}, {"date": "2018-11-19", "close": 8.91, "volume": 3751.0}, {"date": "2018-11-20", "close": 9.09, "volume": 4870.0}, {"date": "2018-11-21", "close": 9.05, "volume": 2521.0}, {"date": "2018-11-23", "close": 9.05, "volume": 10401.0}, {"date": "2018-11-26", "close": 8.97, "volume": 6329.0}, {"date": "2018-11-27", "close": 8.96, "volume": 6375.0}, {"date": "2018-11-28", "close": 9.03, "volume": 10392.0}, {"date": "2018-11-29", "close": 9.12, "volume": 5063.0}, {"date": "2018-11-30", "close": 9.2, "volume": 16149.0}, {"date": "2018-12-03", "close": 9.43, "volume": 3460.0}, {"date": "2018-12-04", "close": 9.01, "volume": 9551.0}, {"date": "2018-12-06", "close": 8.83, "volume": 21310.0}, {"date": "2018-12-07", "close": 8.865, "volume": 4587.0}, {"date": "2018-12-10", "close": 8.91, "volume": 4998.0}, {"date": "2018-12-11", "close": 8.95, "volume": 7044.0}, {"date": "2018-12-12", "close": 8.85, "volume": 8280.0}, {"date": "2018-12-13", "close": 8.81, "volume": 3902.0}, {"date": "2018-12-14", "close": 8.46, "volume": 5698.0}, {"date": "2018-12-17", "close": 8.0, "volume": 21578.0}, {"date": "2018-12-18", "close": 8.2, "volume": 14598.0}, {"date": "2018-12-19", "close": 7.78, "volume": 18729.0}, {"date": "2018-12-20", "close": 7.02, "volume": 16944.0}, {"date": "2018-12-21", "close": 7.18, "volume": 37033.0}, {"date": "2018-12-24", "close": 7.24, "volume": 12490.0}, {"date": "2018-12-26", "close": 7.73, "volume": 16388.0}, {"date": "2018-12-27", "close": 7.86, "volume": 13716.0}, {"date": "2018-12-28", "close": 7.75, "volume": 8096.0}, {"date": "2018-12-31", "close": 8.15, "volume": 12527.0}, {"date": "2019-01-02", "close": 8.29, "volume": 14326.0}, {"date": "2019-01-03", "close": 7.89, "volume": 4661.0}, {"date": "2019-01-04", "close": 8.19, "volume": 13814.0}, {"date": "2019-01-07", "close": 8.05, "volume": 10153.0}, {"date": "2019-01-08", "close": 8.15, "volume": 5400.0}, {"date": "2019-01-09", "close": 8.11, "volume": 4388.0}, {"date": "2019-01-10", "close": 8.0, "volume": 2679.0}, {"date": "2019-01-11", "close": 8.04, "volume": 7880.0}, {"date": "2019-01-14", "close": 8.0, "volume": 9688.0}, {"date": "2019-01-15", "close": 7.92, "volume": 16927.0}, {"date": "2019-01-16", "close": 7.94, "volume": 9091.0}, {"date": "2019-01-17", "close": 8.01, "volume": 9879.0}, {"date": "2019-01-18", "close": 8.03, "volume": 19458.0}, {"date": "2019-01-22", "close": 7.88, "volume": 13820.0}, {"date": "2019-01-23", "close": 7.93, "volume": 11657.0}, {"date": "2019-01-24", "close": 8.07, "volume": 1899.0}, {"date": "2019-01-25", "close": 8.15, "volume": 6590.0}, {"date": "2019-01-28", "close": 8.01, "volume": 3748.0}, {"date": "2019-01-29", "close": 8.04, "volume": 5824.0}, {"date": "2019-01-30", "close": 8.15, "volume": 9383.0}, {"date": "2019-01-31", "close": 8.0, "volume": 11135.0}, {"date": "2019-02-01", "close": 7.9, "volume": 8844.0}, {"date": "2019-02-04", "close": 7.91, "volume": 9276.0}, {"date": "2019-02-05", "close": 7.94, "volume": 6036.0}, {"date": "2019-02-06", "close": 8.0, "volume": 9184.0}, {"date": "2019-02-07", "close": 7.96, "volume": 13629.0}, {"date": "2019-02-08", "close": 8.0, "volume": 4032.0}, {"date": "2019-02-11", "close": 8.08, "volume": 16570.0}, {"date": "2019-02-12", "close": 8.22, "volume": 8140.0}, {"date": "2019-02-13", "close": 8.5, "volume": 5701.0}, {"date": "2019-02-14", "close": 8.34, "volume": 7193.0}, {"date": "2019-02-15", "close": 8.54, "volume": 10363.0}, {"date": "2019-02-19", "close": 8.61, "volume": 3192.0}, {"date": "2019-02-20", "close": 8.3, "volume": 6769.0}, {"date": "2019-02-21", "close": 8.43, "volume": 4018.0}, {"date": "2019-02-22", "close": 8.41, "volume": 7457.0}, {"date": "2019-02-25", "close": 8.38, "volume": 8905.0}, {"date": "2019-02-26", "close": 8.31, "volume": 13612.0}, {"date": "2019-02-27", "close": 8.34, "volume": 3323.0}, {"date": "2019-02-28", "close": 8.3, "volume": 4060.0}, {"date": "2019-03-01", "close": 8.37, "volume": 4936.0}, {"date": "2019-03-04", "close": 8.3, "volume": 2850.0}, {"date": "2019-03-05", "close": 8.29, "volume": 9257.0}, {"date": "2019-03-06", "close": 7.43, "volume": 27468.0}, {"date": "2019-03-07", "close": 6.89, "volume": 23881.0}, {"date": "2019-03-08", "close": 8.43, "volume": 57807.0}, {"date": "2019-03-11", "close": 9.28, "volume": 14369.0}, {"date": "2019-03-12", "close": 10.19, "volume": 67020.0}, {"date": "2019-03-13", "close": 9.92, "volume": 10892.0}, {"date": "2019-03-14", "close": 10.345, "volume": 32747.0}, {"date": "2019-03-15", "close": 10.15, "volume": 88832.0}, {"date": "2019-03-18", "close": 10.09, "volume": 13593.0}, {"date": "2019-03-19", "close": 10.1, "volume": 19926.0}, {"date": "2019-03-20", "close": 9.65, "volume": 16944.0}, {"date": "2019-03-21", "close": 9.12, "volume": 15626.0}, {"date": "2019-03-22", "close": 9.11, "volume": 15859.0}, {"date": "2019-03-25", "close": 9.09, "volume": 23750.0}, {"date": "2019-03-26", "close": 9.5, "volume": 6804.0}, {"date": "2019-03-27", "close": 9.3, "volume": 5406.0}, {"date": "2019-03-28", "close": 9.28, "volume": 7548.0}, {"date": "2019-03-29", "close": 9.29, "volume": 15621.0}, {"date": "2019-04-01", "close": 9.5, "volume": 19468.0}, {"date": "2019-04-02", "close": 9.85, "volume": 7247.0}, {"date": "2019-04-03", "close": 9.72, "volume": 11414.0}, {"date": "2019-04-04", "close": 9.57, "volume": 58008.0}, {"date": "2019-04-05", "close": 9.66, "volume": 39489.0}, {"date": "2019-04-08", "close": 9.9, "volume": 15822.0}, {"date": "2019-04-09", "close": 9.87, "volume": 5135.0}, {"date": "2019-04-10", "close": 9.73, "volume": 7249.0}, {"date": "2019-04-11", "close": 9.44, "volume": 4532.0}, {"date": "2019-04-12", "close": 9.33, "volume": 5293.0}, {"date": "2019-04-15", "close": 9.42, "volume": 12677.0}, {"date": "2019-04-16", "close": 9.57, "volume": 5591.0}, {"date": "2019-04-17", "close": 9.31, "volume": 17511.0}, {"date": "2019-04-18", "close": 9.45, "volume": 16576.0}, {"date": "2019-04-22", "close": 9.56, "volume": 7434.0}, {"date": "2019-04-23", "close": 9.5, "volume": 10198.0}, {"date": "2019-04-24", "close": 9.28, "volume": 16623.0}, {"date": "2019-04-25", "close": 9.14, "volume": 6228.0}, {"date": "2019-04-26", "close": 9.02, "volume": 3286.0}, {"date": "2019-04-29", "close": 8.85, "volume": 16186.0}, {"date": "2019-04-30", "close": 9.0, "volume": 24182.0}, {"date": "2019-05-01", "close": 9.02, "volume": 9375.0}, {"date": "2019-05-02", "close": 8.93, "volume": 7090.0}, {"date": "2019-05-03", "close": 9.62, "volume": 13339.0}, {"date": "2019-05-06", "close": 9.64, "volume": 23607.0}, {"date": "2019-05-07", "close": 9.74, "volume": 21254.0}, {"date": "2019-05-08", "close": 9.59, "volume": 20775.0}, {"date": "2019-05-09", "close": 9.34, "volume": 12094.0}, {"date": "2019-05-10", "close": 9.75, "volume": 17395.0}, {"date": "2019-05-13", "close": 9.3, "volume": 15027.0}, {"date": "2019-05-14", "close": 9.79, "volume": 11921.0}, {"date": "2019-05-15", "close": 9.8, "volume": 8138.0}, {"date": "2019-05-16", "close": 9.92, "volume": 23163.0}, {"date": "2019-05-17", "close": 9.45, "volume": 15358.0}, {"date": "2019-05-20", "close": 9.44, "volume": 16195.0}, {"date": "2019-05-21", "close": 9.95, "volume": 17607.0}, {"date": "2019-05-22", "close": 9.9, "volume": 14340.0}, {"date": "2019-05-23", "close": 9.69, "volume": 11154.0}, {"date": "2019-05-24", "close": 9.6, "volume": 4009.0}, {"date": "2019-05-28", "close": 9.55, "volume": 22419.0}, {"date": "2019-05-29", "close": 9.55, "volume": 18064.0}, {"date": "2019-05-30", "close": 9.64, "volume": 10571.0}, {"date": "2019-05-31", "close": 9.63, "volume": 6030.0}, {"date": "2019-06-03", "close": 9.1, "volume": 71508.0}, {"date": "2019-06-04", "close": 9.26, "volume": 11065.0}, {"date": "2019-06-05", "close": 9.11, "volume": 9256.0}, {"date": "2019-06-06", "close": 9.17, "volume": 11755.0}, {"date": "2019-06-07", "close": 9.14, "volume": 2363.0}, {"date": "2019-06-10", "close": 9.4, "volume": 3939.0}, {"date": "2019-06-11", "close": 9.13, "volume": 7175.0}, {"date": "2019-06-12", "close": 9.1, "volume": 19180.0}, {"date": "2019-06-13", "close": 9.11, "volume": 12525.0}, {"date": "2019-06-14", "close": 9.17, "volume": 3999.0}, {"date": "2019-06-17", "close": 9.02, "volume": 3109.0}, {"date": "2019-06-18", "close": 8.87, "volume": 9418.0}, {"date": "2019-06-19", "close": 9.18, "volume": 6967.0}, {"date": "2019-06-20", "close": 8.81, "volume": 6957.0}, {"date": "2019-06-21", "close": 8.85, "volume": 18159.0}, {"date": "2019-06-24", "close": 8.3, "volume": 8271.0}, {"date": "2019-06-25", "close": 8.49, "volume": 8887.0}, {"date": "2019-06-26", "close": 8.61, "volume": 3536.0}, {"date": "2019-06-27", "close": 8.64, "volume": 6778.0}, {"date": "2019-06-28", "close": 9.29, "volume": 46663.0}, {"date": "2019-07-01", "close": 9.28, "volume": 17648.0}, {"date": "2019-07-02", "close": 8.47, "volume": 26499.0}, {"date": "2019-07-03", "close": 8.75, "volume": 2439.0}, {"date": "2019-07-05", "close": 8.91, "volume": 4185.0}, {"date": "2019-07-08", "close": 9.18, "volume": 4674.0}, {"date": "2019-07-09", "close": 9.06, "volume": 5354.0}, {"date": "2019-07-10", "close": 9.1, "volume": 17411.0}, {"date": "2019-07-11", "close": 9.12, "volume": 3654.0}, {"date": "2019-07-12", "close": 8.75, "volume": 7117.0}, {"date": "2019-07-15", "close": 8.64, "volume": 6961.0}, {"date": "2019-07-16", "close": 8.8, "volume": 4155.0}, {"date": "2019-07-17", "close": 8.75, "volume": 15202.0}, {"date": "2019-07-18", "close": 9.1, "volume": 37893.0}, {"date": "2019-07-19", "close": 9.06, "volume": 3731.0}, {"date": "2019-07-22", "close": 9.02, "volume": 1067.0}, {"date": "2019-07-23", "close": 9.3, "volume": 5409.0}, {"date": "2019-07-24", "close": 9.2, "volume": 3415.0}, {"date": "2019-07-25", "close": 9.0, "volume": 6311.0}, {"date": "2019-07-26", "close": 9.07, "volume": 12408.0}, {"date": "2019-07-29", "close": 8.97, "volume": 13333.0}, {"date": "2019-07-30", "close": 9.29, "volume": 19235.0}, {"date": "2019-07-31", "close": 9.03, "volume": 17948.0}, {"date": "2019-08-01", "close": 9.23, "volume": 12459.0}, {"date": "2019-08-02", "close": 9.01, "volume": 5968.0}, {"date": "2019-08-05", "close": 8.65, "volume": 8351.0}, {"date": "2019-08-06", "close": 8.72, "volume": 9257.0}, {"date": "2019-08-07", "close": 8.72, "volume": 10034.0}, {"date": "2019-08-08", "close": 9.19, "volume": 15998.0}, {"date": "2019-08-09", "close": 8.8, "volume": 23170.0}, {"date": "2019-08-12", "close": 9.07, "volume": 7489.0}, {"date": "2019-08-13", "close": 9.32, "volume": 7462.0}, {"date": "2019-08-14", "close": 8.76, "volume": 21363.0}, {"date": "2019-08-15", "close": 9.0, "volume": 14854.0}, {"date": "2019-08-16", "close": 9.0, "volume": 10727.0}, {"date": "2019-08-19", "close": 9.14, "volume": 27592.0}, {"date": "2019-08-20", "close": 9.07, "volume": 4024.0}, {"date": "2019-08-21", "close": 9.0, "volume": 29848.0}, {"date": "2019-08-22", "close": 9.05, "volume": 10269.0}, {"date": "2019-08-23", "close": 8.95, "volume": 6456.0}, {"date": "2019-08-26", "close": 9.29, "volume": 7816.0}, {"date": "2019-08-27", "close": 9.09, "volume": 15844.0}, {"date": "2019-08-28", "close": 9.34, "volume": 8318.0}, {"date": "2019-08-29", "close": 9.52, "volume": 5288.0}, {"date": "2019-08-30", "close": 9.41, "volume": 6584.0}, {"date": "2019-09-03", "close": 8.78, "volume": 45992.0}, {"date": "2019-09-04", "close": 9.015, "volume": 4707.0}, {"date": "2019-09-05", "close": 9.07, "volume": 7149.0}, {"date": "2019-09-06", "close": 8.71, "volume": 17184.0}, {"date": "2019-09-09", "close": 9.13, "volume": 15485.0}, {"date": "2019-09-10", "close": 9.45, "volume": 16193.0}, {"date": "2019-09-11", "close": 9.8, "volume": 11339.0}, {"date": "2019-09-12", "close": 9.74, "volume": 14625.0}, {"date": "2019-09-13", "close": 10.01, "volume": 24554.0}, {"date": "2019-09-16", "close": 9.86, "volume": 29676.0}, {"date": "2019-09-17", "close": 9.78, "volume": 13015.0}, {"date": "2019-09-18", "close": 9.78, "volume": 15016.0}, {"date": "2019-09-19", "close": 9.7, "volume": 9231.0}, {"date": "2019-09-20", "close": 9.5, "volume": 42802.0}, {"date": "2019-09-23", "close": 9.47, "volume": 15315.0}, {"date": "2019-09-24", "close": 9.2, "volume": 23234.0}, {"date": "2019-09-25", "close": 9.08, "volume": 16971.0}, {"date": "2019-09-26", "close": 8.83, "volume": 18762.0}, {"date": "2019-09-27", "close": 8.88, "volume": 19537.0}, {"date": "2019-09-30", "close": 8.29, "volume": 28197.0}, {"date": "2019-10-01", "close": 8.47, "volume": 41178.0}, {"date": "2019-10-02", "close": 8.34, "volume": 22380.0}, {"date": "2019-10-03", "close": 8.13, "volume": 11585.0}, {"date": "2019-10-04", "close": 8.1, "volume": 57078.0}, {"date": "2019-10-07", "close": 8.59, "volume": 55051.0}, {"date": "2019-10-08", "close": 8.44, "volume": 24139.0}, {"date": "2019-10-09", "close": 8.86, "volume": 20008.0}, {"date": "2019-10-10", "close": 8.8, "volume": 17591.0}, {"date": "2019-10-11", "close": 9.23, "volume": 56790.0}, {"date": "2019-10-14", "close": 8.85, "volume": 35657.0}, {"date": "2019-10-15", "close": 9.44, "volume": 26087.0}, {"date": "2019-10-16", "close": 9.32, "volume": 10832.0}, {"date": "2019-10-17", "close": 9.32, "volume": 7230.0}, {"date": "2019-10-18", "close": 9.31, "volume": 6823.0}, {"date": "2019-10-21", "close": 9.37, "volume": 17349.0}, {"date": "2019-10-22", "close": 9.31, "volume": 17900.0}, {"date": "2019-10-23", "close": 9.4, "volume": 2599.0}, {"date": "2019-10-24", "close": 9.23, "volume": 8409.0}, {"date": "2019-10-25", "close": 9.39, "volume": 4107.0}, {"date": "2019-10-28", "close": 9.43, "volume": 21111.0}, {"date": "2019-10-29", "close": 9.39, "volume": 6108.0}, {"date": "2019-10-30", "close": 9.5, "volume": 9984.0}, {"date": "2019-10-31", "close": 9.44, "volume": 21142.0}, {"date": "2019-11-01", "close": 9.91, "volume": 14808.0}, {"date": "2019-11-04", "close": 9.73, "volume": 6067.0}, {"date": "2019-11-05", "close": 10.1, "volume": 9580.0}, {"date": "2019-11-06", "close": 9.91, "volume": 13055.0}, {"date": "2019-11-07", "close": 10.1, "volume": 12273.0}, {"date": "2019-11-08", "close": 9.32, "volume": 22631.0}, {"date": "2019-11-11", "close": 9.33, "volume": 19374.0}, {"date": "2019-11-12", "close": 9.37, "volume": 18689.0}, {"date": "2019-11-13", "close": 9.42, "volume": 27612.0}, {"date": "2019-11-14", "close": 9.55, "volume": 6364.0}, {"date": "2019-11-15", "close": 9.71, "volume": 12657.0}, {"date": "2019-11-18", "close": 9.65, "volume": 23447.0}, {"date": "2019-11-19", "close": 9.75, "volume": 38173.0}, {"date": "2019-11-20", "close": 9.73, "volume": 25826.0}, {"date": "2019-11-21", "close": 9.66, "volume": 13477.0}, {"date": "2019-11-22", "close": 9.68, "volume": 2100.0}, {"date": "2019-11-25", "close": 10.27, "volume": 14154.0}, {"date": "2019-11-26", "close": 9.84, "volume": 9130.0}, {"date": "2019-11-27", "close": 10.04, "volume": 8691.0}, {"date": "2019-11-29", "close": 10.045, "volume": 2028.0}, {"date": "2019-12-02", "close": 9.83, "volume": 12431.0}, {"date": "2019-12-03", "close": 9.82, "volume": 10377.0}, {"date": "2019-12-04", "close": 9.82, "volume": 16307.0}, {"date": "2019-12-05", "close": 9.78, "volume": 6871.0}, {"date": "2019-12-06", "close": 9.77, "volume": 9396.0}, {"date": "2019-12-09", "close": 9.67, "volume": 18651.0}, {"date": "2019-12-10", "close": 9.69, "volume": 9896.0}, {"date": "2019-12-11", "close": 9.88, "volume": 9562.0}, {"date": "2019-12-12", "close": 9.6, "volume": 10322.0}, {"date": "2019-12-13", "close": 9.46, "volume": 11061.0}, {"date": "2019-12-16", "close": 9.45, "volume": 11190.0}, {"date": "2019-12-17", "close": 9.49, "volume": 9647.0}, {"date": "2019-12-18", "close": 9.5, "volume": 4385.0}, {"date": "2019-12-19", "close": 9.42, "volume": 6384.0}, {"date": "2019-12-20", "close": 9.32, "volume": 23377.0}, {"date": "2019-12-23", "close": 8.94, "volume": 58104.0}, {"date": "2019-12-24", "close": 9.12, "volume": 4165.0}, {"date": "2019-12-26", "close": 9.13, "volume": 3395.0}, {"date": "2019-12-27", "close": 8.86, "volume": 25774.0}, {"date": "2019-12-30", "close": 8.62, "volume": 29860.0}, {"date": "2019-12-31", "close": 8.93, "volume": 11288.0}, {"date": "2020-01-02", "close": 9.04, "volume": 10610.0}, {"date": "2020-01-03", "close": 9.14, "volume": 7583.0}, {"date": "2020-01-06", "close": 9.32, "volume": 18345.0}, {"date": "2020-01-07", "close": 9.5, "volume": 17606.0}, {"date": "2020-01-08", "close": 9.45, "volume": 17119.0}, {"date": "2020-01-09", "close": 9.53, "volume": 20091.0}, {"date": "2020-01-10", "close": 9.46, "volume": 9936.0}, {"date": "2020-01-13", "close": 9.51, "volume": 15475.0}, {"date": "2020-01-14", "close": 9.5, "volume": 14002.0}, {"date": "2020-01-15", "close": 9.6, "volume": 10843.0}, {"date": "2020-01-16", "close": 9.66, "volume": 5777.0}, {"date": "2020-01-17", "close": 9.73, "volume": 8386.0}, {"date": "2020-01-21", "close": 9.85, "volume": 16279.0}, {"date": "2020-01-22", "close": 9.85, "volume": 20010.0}, {"date": "2020-01-23", "close": 9.85, "volume": 24324.0}, {"date": "2020-01-24", "close": 9.97, "volume": 10476.0}, {"date": "2020-01-27", "close": 9.93, "volume": 9211.0}, {"date": "2020-01-28", "close": 9.92, "volume": 10263.0}, {"date": "2020-01-29", "close": 9.97, "volume": 10873.0}, {"date": "2020-01-30", "close": 9.94, "volume": 11488.0}, {"date": "2020-01-31", "close": 9.56, "volume": 13085.0}, {"date": "2020-02-03", "close": 9.89, "volume": 11074.0}, {"date": "2020-02-04", "close": 9.89, "volume": 23075.0}, {"date": "2020-02-05", "close": 10.08, "volume": 19868.0}, {"date": "2020-02-06", "close": 10.25, "volume": 17541.0}, {"date": "2020-02-07", "close": 10.4, "volume": 22117.0}, {"date": "2020-02-10", "close": 10.33, "volume": 14263.0}, {"date": "2020-02-11", "close": 10.44, "volume": 6266.0}, {"date": "2020-02-12", "close": 10.55, "volume": 8210.0}, {"date": "2020-02-13", "close": 10.85, "volume": 10285.0}, {"date": "2020-02-14", "close": 10.58, "volume": 4261.0}, {"date": "2020-02-18", "close": 10.44, "volume": 7482.0}, {"date": "2020-02-19", "close": 10.23, "volume": 17907.0}, {"date": "2020-02-20", "close": 10.41, "volume": 18599.0}, {"date": "2020-02-21", "close": 10.29, "volume": 10292.0}, {"date": "2020-02-24", "close": 10.04, "volume": 7069.0}, {"date": "2020-02-25", "close": 9.35, "volume": 7052.0}, {"date": "2020-02-26", "close": 9.5, "volume": 13223.0}, {"date": "2020-02-27", "close": 9.22, "volume": 14764.0}, {"date": "2020-02-28", "close": 8.2, "volume": 17684.0}, {"date": "2020-03-02", "close": 8.2, "volume": 25566.0}, {"date": "2020-03-03", "close": 7.9, "volume": 31892.0}, {"date": "2020-03-04", "close": 8.32, "volume": 26720.0}, {"date": "2020-03-05", "close": 8.055, "volume": 17312.0}, {"date": "2020-03-06", "close": 8.01, "volume": 20890.0}, {"date": "2020-03-09", "close": 7.81, "volume": 25634.0}, {"date": "2020-03-10", "close": 8.18, "volume": 14229.0}, {"date": "2020-03-11", "close": 7.79, "volume": 15805.0}, {"date": "2020-03-12", "close": 7.25, "volume": 36732.0}, {"date": "2020-03-13", "close": 7.46, "volume": 29940.0}, {"date": "2020-03-16", "close": 7.01, "volume": 25511.0}, {"date": "2020-03-17", "close": 6.94, "volume": 86843.0}, {"date": "2020-03-18", "close": 6.11, "volume": 30194.0}, {"date": "2020-03-19", "close": 7.2, "volume": 94646.0}, {"date": "2020-03-20", "close": 7.38, "volume": 35440.0}, {"date": "2020-03-23", "close": 6.56, "volume": 19247.0}, {"date": "2020-03-24", "close": 7.75, "volume": 19860.0}, {"date": "2020-03-25", "close": 7.52, "volume": 18847.0}, {"date": "2020-03-26", "close": 9.08, "volume": 67207.0}, {"date": "2020-03-27", "close": 7.83, "volume": 18708.0}, {"date": "2020-03-30", "close": 8.3, "volume": 13438.0}, {"date": "2020-03-31", "close": 8.13, "volume": 16598.0}, {"date": "2020-04-01", "close": 7.25, "volume": 30199.0}, {"date": "2020-04-02", "close": 7.62, "volume": 18455.0}, {"date": "2020-04-03", "close": 7.21, "volume": 13382.0}, {"date": "2020-04-06", "close": 8.04, "volume": 15526.0}, {"date": "2020-04-07", "close": 7.62, "volume": 22872.0}, {"date": "2020-04-08", "close": 7.91, "volume": 18037.0}, {"date": "2020-04-09", "close": 8.19, "volume": 11837.0}, {"date": "2020-04-13", "close": 7.9, "volume": 9129.0}, {"date": "2020-04-14", "close": 8.38, "volume": 30095.0}, {"date": "2020-04-15", "close": 7.8, "volume": 20980.0}, {"date": "2020-04-16", "close": 7.99, "volume": 24432.0}, {"date": "2020-04-17", "close": 8.26, "volume": 12249.0}, {"date": "2020-04-20", "close": 7.96, "volume": 25131.0}, {"date": "2020-04-21", "close": 8.18, "volume": 22526.0}, {"date": "2020-04-22", "close": 8.5, "volume": 5756.0}, {"date": "2020-04-23", "close": 8.27, "volume": 20462.0}, {"date": "2020-04-24", "close": 8.48, "volume": 8241.0}, {"date": "2020-04-27", "close": 8.2, "volume": 22203.0}, {"date": "2020-04-28", "close": 8.38, "volume": 36692.0}, {"date": "2020-04-29", "close": 9.3, "volume": 33182.0}, {"date": "2020-04-30", "close": 8.8, "volume": 11591.0}, {"date": "2020-05-01", "close": 8.29, "volume": 14101.0}, {"date": "2020-05-04", "close": 8.2, "volume": 30711.0}, {"date": "2020-05-05", "close": 8.14, "volume": 30504.0}, {"date": "2020-05-06", "close": 8.05, "volume": 11953.0}, {"date": "2020-05-07", "close": 8.3, "volume": 29220.0}, {"date": "2020-05-08", "close": 8.81, "volume": 38518.0}, {"date": "2020-05-11", "close": 8.89, "volume": 32178.0}, {"date": "2020-05-12", "close": 8.95, "volume": 33106.0}, {"date": "2020-05-13", "close": 8.55, "volume": 14467.0}, {"date": "2020-05-14", "close": 8.49, "volume": 31350.0}, {"date": "2020-05-15", "close": 9.05, "volume": 23389.0}, {"date": "2020-05-18", "close": 9.02, "volume": 44305.0}, {"date": "2020-05-19", "close": 8.75, "volume": 33644.0}, {"date": "2020-05-20", "close": 9.07, "volume": 17753.0}, {"date": "2020-05-21", "close": 8.96, "volume": 11840.0}, {"date": "2020-05-22", "close": 8.91, "volume": 9684.0}, {"date": "2020-05-26", "close": 9.11, "volume": 15691.0}, {"date": "2020-05-27", "close": 9.36, "volume": 19792.0}, {"date": "2020-05-28", "close": 9.49, "volume": 20591.0}, {"date": "2020-05-29", "close": 9.7, "volume": 14344.0}, {"date": "2020-06-01", "close": 9.35, "volume": 23655.0}, {"date": "2020-06-02", "close": 9.36, "volume": 11153.0}, {"date": "2020-06-03", "close": 9.85, "volume": 29596.0}, {"date": "2020-06-04", "close": 9.9, "volume": 538629.0}, {"date": "2020-06-05", "close": 9.92, "volume": 39306.0}, {"date": "2020-06-08", "close": 9.99, "volume": 46818.0}, {"date": "2020-06-09", "close": 9.79, "volume": 28683.0}, {"date": "2020-06-10", "close": 9.5, "volume": 50413.0}, {"date": "2020-06-11", "close": 8.9, "volume": 27200.0}, {"date": "2020-06-12", "close": 8.99, "volume": 26332.0}, {"date": "2020-06-15", "close": 9.0, "volume": 27150.0}, {"date": "2020-06-16", "close": 9.08, "volume": 68318.0}, {"date": "2020-06-17", "close": 8.83, "volume": 11483.0}, {"date": "2020-06-18", "close": 8.92, "volume": 12310.0}, {"date": "2020-06-19", "close": 8.65, "volume": 33005.0}, {"date": "2020-06-22", "close": 8.82, "volume": 11143.0}, {"date": "2020-06-23", "close": 8.87, "volume": 4243.0}, {"date": "2020-06-24", "close": 8.59, "volume": 30837.0}, {"date": "2020-06-25", "close": 8.8, "volume": 42353.0}, {"date": "2020-06-26", "close": 7.93, "volume": 116087.0}, {"date": "2020-06-29", "close": 9.02, "volume": 82361.0}, {"date": "2020-06-30", "close": 9.01, "volume": 32301.0}, {"date": "2020-07-01", "close": 9.0, "volume": 79280.0}, {"date": "2020-07-02", "close": 9.1, "volume": 41027.0}, {"date": "2020-07-06", "close": 9.38, "volume": 36679.0}, {"date": "2020-07-07", "close": 9.2, "volume": 25796.0}, {"date": "2020-07-08", "close": 8.95, "volume": 23691.0}, {"date": "2020-07-09", "close": 9.0, "volume": 240151.0}, {"date": "2020-07-10", "close": 9.28, "volume": 14849.0}, {"date": "2020-07-13", "close": 9.54, "volume": 28705.0}, {"date": "2020-07-14", "close": 9.66, "volume": 6003.0}, {"date": "2020-07-15", "close": 10.02, "volume": 81669.0}, {"date": "2020-07-16", "close": 9.86, "volume": 7981.0}, {"date": "2020-07-17", "close": 10.0, "volume": 21345.0}, {"date": "2020-07-20", "close": 9.99, "volume": 15007.0}, {"date": "2020-07-21", "close": 9.79, "volume": 11574.0}, {"date": "2020-07-22", "close": 9.69, "volume": 21185.0}, {"date": "2020-07-23", "close": 9.83, "volume": 16539.0}, {"date": "2020-07-24", "close": 9.54, "volume": 28569.0}, {"date": "2020-07-27", "close": 9.85, "volume": 21793.0}, {"date": "2020-07-28", "close": 9.68, "volume": 6688.0}, {"date": "2020-07-29", "close": 9.71, "volume": 12638.0}, {"date": "2020-07-30", "close": 9.69, "volume": 6132.0}, {"date": "2020-07-31", "close": 9.51, "volume": 10731.0}, {"date": "2020-08-03", "close": 10.38, "volume": 62678.0}, {"date": "2020-08-04", "close": 9.76, "volume": 10728.0}, {"date": "2020-08-05", "close": 9.85, "volume": 17355.0}, {"date": "2020-08-06", "close": 10.07, "volume": 7498.0}, {"date": "2020-08-07", "close": 10.74, "volume": 36757.0}, {"date": "2020-08-10", "close": 10.88, "volume": 24358.0}, {"date": "2020-08-11", "close": 11.09, "volume": 9996.0}, {"date": "2020-08-12", "close": 11.12, "volume": 21077.0}, {"date": "2020-08-13", "close": 11.29, "volume": 22951.0}, {"date": "2020-08-14", "close": 10.99, "volume": 21564.0}, {"date": "2020-08-17", "close": 11.09, "volume": 11316.0}, {"date": "2020-08-18", "close": 11.09, "volume": 10278.0}, {"date": "2020-08-19", "close": 11.05, "volume": 21001.0}, {"date": "2020-08-20", "close": 11.0, "volume": 5533.0}, {"date": "2020-08-21", "close": 10.92, "volume": 21006.0}, {"date": "2020-08-24", "close": 10.96, "volume": 27288.0}, {"date": "2020-08-25", "close": 10.95, "volume": 15623.0}, {"date": "2020-08-26", "close": 10.89, "volume": 17120.0}, {"date": "2020-08-27", "close": 10.95, "volume": 16898.0}, {"date": "2020-08-28", "close": 11.13, "volume": 22068.0}, {"date": "2020-08-31", "close": 11.04, "volume": 29814.0}, {"date": "2020-09-01", "close": 11.38, "volume": 99167.0}, {"date": "2020-09-02", "close": 11.32, "volume": 21787.0}, {"date": "2020-09-03", "close": 10.81, "volume": 40267.0}, {"date": "2020-09-04", "close": 11.03, "volume": 17195.0}, {"date": "2020-09-08", "close": 11.7, "volume": 32906.0}, {"date": "2020-09-09", "close": 12.73, "volume": 121754.0}, {"date": "2020-09-10", "close": 12.25, "volume": 45819.0}, {"date": "2020-09-11", "close": 12.55, "volume": 45687.0}, {"date": "2020-09-14", "close": 12.94, "volume": 47701.0}, {"date": "2020-09-15", "close": 12.96, "volume": 72143.0}, {"date": "2020-09-16", "close": 12.79, "volume": 41593.0}, {"date": "2020-09-17", "close": 12.48, "volume": 48247.0}, {"date": "2020-09-18", "close": 12.61, "volume": 133104.0}, {"date": "2020-09-21", "close": 10.94, "volume": 55592.0}, {"date": "2020-09-22", "close": 11.4, "volume": 49937.0}, {"date": "2020-09-23", "close": 10.98, "volume": 30065.0}, {"date": "2020-09-24", "close": 10.94, "volume": 16261.0}, {"date": "2020-09-25", "close": 11.18, "volume": 7389.0}, {"date": "2020-09-28", "close": 11.08, "volume": 28222.0}, {"date": "2020-09-29", "close": 11.42, "volume": 13441.0}, {"date": "2020-09-30", "close": 11.57, "volume": 27279.0}, {"date": "2020-10-01", "close": 12.05, "volume": 28233.0}, {"date": "2020-10-02", "close": 11.99, "volume": 8445.0}, {"date": "2020-10-05", "close": 11.98, "volume": 19806.0}, {"date": "2020-10-06", "close": 12.07, "volume": 20915.0}, {"date": "2020-10-07", "close": 12.125, "volume": 17351.0}, {"date": "2020-10-08", "close": 12.1, "volume": 11805.0}, {"date": "2020-10-09", "close": 12.14, "volume": 21643.0}, {"date": "2020-10-12", "close": 12.38, "volume": 12122.0}, {"date": "2020-10-13", "close": 12.38, "volume": 15501.0}, {"date": "2020-10-14", "close": 12.04, "volume": 11754.0}, {"date": "2020-10-15", "close": 12.32, "volume": 23025.0}, {"date": "2020-10-16", "close": 12.21, "volume": 8032.0}, {"date": "2020-10-19", "close": 11.46, "volume": 15413.0}, {"date": "2020-10-20", "close": 11.72, "volume": 13756.0}, {"date": "2020-10-21", "close": 11.21, "volume": 18723.0}, {"date": "2020-10-22", "close": 10.93, "volume": 19789.0}, {"date": "2020-10-23", "close": 10.99, "volume": 34059.0}, {"date": "2020-10-26", "close": 10.88, "volume": 9320.0}, {"date": "2020-10-27", "close": 10.93, "volume": 8690.0}, {"date": "2020-10-28", "close": 10.49, "volume": 22574.0}, {"date": "2020-10-29", "close": 10.91, "volume": 17013.0}, {"date": "2020-10-30", "close": 10.42, "volume": 16767.0}, {"date": "2020-11-02", "close": 10.55, "volume": 15463.0}, {"date": "2020-11-03", "close": 10.76, "volume": 61846.0}, {"date": "2020-11-04", "close": 10.14, "volume": 13037.0}, {"date": "2020-11-05", "close": 10.36, "volume": 9516.0}, {"date": "2020-11-06", "close": 9.99, "volume": 25033.0}, {"date": "2020-11-09", "close": 10.0, "volume": 44495.0}, {"date": "2020-11-10", "close": 11.04, "volume": 94913.0}, {"date": "2020-11-11", "close": 11.19, "volume": 16873.0}, {"date": "2020-11-12", "close": 11.12, "volume": 31541.0}, {"date": "2020-11-13", "close": 11.59, "volume": 28098.0}, {"date": "2020-11-16", "close": 12.06, "volume": 50683.0}, {"date": "2020-11-17", "close": 12.74, "volume": 39818.0}, {"date": "2020-11-18", "close": 12.38, "volume": 58557.0}, {"date": "2020-11-19", "close": 12.18, "volume": 57070.0}, {"date": "2020-11-20", "close": 12.25, "volume": 23527.0}, {"date": "2020-11-23", "close": 12.67, "volume": 24090.0}, {"date": "2020-11-24", "close": 12.76, "volume": 38585.0}, {"date": "2020-11-25", "close": 12.41, "volume": 18464.0}, {"date": "2020-11-27", "close": 12.64, "volume": 7187.0}, {"date": "2020-11-30", "close": 12.43, "volume": 16970.0}, {"date": "2020-12-01", "close": 12.49, "volume": 19187.0}, {"date": "2020-12-02", "close": 12.59, "volume": 20010.0}, {"date": "2020-12-03", "close": 12.69, "volume": 43347.0}, {"date": "2020-12-04", "close": 12.83, "volume": 18261.0}, {"date": "2020-12-07", "close": 12.77, "volume": 43267.0}, {"date": "2020-12-08", "close": 13.2, "volume": 83826.0}, {"date": "2020-12-09", "close": 13.17, "volume": 69558.0}, {"date": "2020-12-10", "close": 13.36, "volume": 34090.0}, {"date": "2020-12-11", "close": 13.25, "volume": 37689.0}, {"date": "2020-12-14", "close": 13.42, "volume": 44276.0}, {"date": "2020-12-15", "close": 13.69, "volume": 46165.0}, {"date": "2020-12-16", "close": 13.76, "volume": 40704.0}, {"date": "2020-12-17", "close": 14.03, "volume": 68101.0}, {"date": "2020-12-18", "close": 14.42, "volume": 143819.0}, {"date": "2020-12-21", "close": 14.89, "volume": 38662.0}, {"date": "2020-12-22", "close": 14.96, "volume": 40439.0}, {"date": "2020-12-23", "close": 14.93, "volume": 21910.0}, {"date": "2020-12-24", "close": 14.6, "volume": 9804.0}, {"date": "2020-12-28", "close": 14.77, "volume": 21767.0}, {"date": "2020-12-29", "close": 14.62, "volume": 19645.0}, {"date": "2020-12-30", "close": 14.87, "volume": 61010.0}, {"date": "2020-12-31", "close": 14.95, "volume": 27896.0}, {"date": "2021-01-04", "close": 14.47, "volume": 45251.0}, {"date": "2021-01-05", "close": 15.13, "volume": 140391.0}, {"date": "2021-01-06", "close": 16.51, "volume": 59277.0}, {"date": "2021-01-07", "close": 15.98, "volume": 56950.0}, {"date": "2021-01-08", "close": 15.71, "volume": 46749.0}, {"date": "2021-01-11", "close": 15.13, "volume": 51921.0}, {"date": "2021-01-12", "close": 15.25, "volume": 280297.0}, {"date": "2021-01-13", "close": 15.19, "volume": 45560.0}, {"date": "2021-01-14", "close": 15.09, "volume": 42067.0}, {"date": "2021-01-15", "close": 15.48, "volume": 39424.0}, {"date": "2021-01-19", "close": 15.59, "volume": 107011.0}, {"date": "2021-01-20", "close": 15.45, "volume": 59212.0}, {"date": "2021-01-21", "close": 15.5, "volume": 51003.0}, {"date": "2021-01-22", "close": 16.15, "volume": 71891.0}, {"date": "2021-01-25", "close": 15.95, "volume": 67389.0}, {"date": "2021-01-26", "close": 15.93, "volume": 23578.0}, {"date": "2021-01-27", "close": 15.9, "volume": 105974.0}, {"date": "2021-01-28", "close": 16.23, "volume": 35823.0}, {"date": "2021-01-29", "close": 16.05, "volume": 64641.0}, {"date": "2021-02-01", "close": 16.93, "volume": 91929.0}, {"date": "2021-02-02", "close": 17.36, "volume": 119614.0}, {"date": "2021-02-03", "close": 16.44, "volume": 108063.0}, {"date": "2021-02-04", "close": 16.6, "volume": 53318.0}, {"date": "2021-02-05", "close": 16.54, "volume": 31444.0}, {"date": "2021-02-08", "close": 16.9, "volume": 39769.0}, {"date": "2021-02-09", "close": 17.55, "volume": 60386.0}, {"date": "2021-02-10", "close": 17.51, "volume": 77827.0}, {"date": "2021-02-11", "close": 17.92, "volume": 99451.0}, {"date": "2021-02-12", "close": 17.98, "volume": 52116.0}, {"date": "2021-02-16", "close": 17.98, "volume": 53822.0}, {"date": "2021-02-17", "close": 17.72, "volume": 74169.0}, {"date": "2021-02-18", "close": 17.7, "volume": 40627.0}, {"date": "2021-02-19", "close": 17.46, "volume": 72999.0}, {"date": "2021-02-22", "close": 16.65, "volume": 50015.0}, {"date": "2021-02-23", "close": 17.0, "volume": 84547.0}, {"date": "2021-02-24", "close": 17.27, "volume": 61723.0}, {"date": "2021-02-25", "close": 17.01, "volume": 47507.0}, {"date": "2021-02-26", "close": 16.48, "volume": 55177.0}, {"date": "2021-03-01", "close": 17.74, "volume": 128419.0}, {"date": "2021-03-02", "close": 17.66, "volume": 69316.0}, {"date": "2021-03-03", "close": 17.45, "volume": 53729.0}, {"date": "2021-03-04", "close": 17.13, "volume": 74546.0}, {"date": "2021-03-05", "close": 17.84, "volume": 58148.0}, {"date": "2021-03-08", "close": 17.88, "volume": 66009.0}, {"date": "2021-03-09", "close": 17.61, "volume": 61638.0}, {"date": "2021-03-10", "close": 17.96, "volume": 77016.0}, {"date": "2021-03-11", "close": 19.45, "volume": 283577.0}, {"date": "2021-03-12", "close": 18.98, "volume": 79213.0}, {"date": "2021-03-15", "close": 18.97, "volume": 62643.0}, {"date": "2021-03-16", "close": 19.88, "volume": 96467.0}, {"date": "2021-03-17", "close": 19.87, "volume": 138780.0}, {"date": "2021-03-18", "close": 19.83, "volume": 92015.0}, {"date": "2021-03-19", "close": 20.16, "volume": 152351.0}, {"date": "2021-03-22", "close": 20.47, "volume": 73415.0}, {"date": "2021-03-23", "close": 20.11, "volume": 162348.0}, {"date": "2021-03-24", "close": 18.93, "volume": 185128.0}, {"date": "2021-03-25", "close": 18.89, "volume": 120995.0}, {"date": "2021-03-26", "close": 18.25, "volume": 92040.0}, {"date": "2021-03-29", "close": 18.58, "volume": 71611.0}, {"date": "2021-03-30", "close": 18.95, "volume": 44433.0}, {"date": "2021-03-31", "close": 19.96, "volume": 124458.0}, {"date": "2021-04-01", "close": 19.5, "volume": 40846.0}, {"date": "2021-04-05", "close": 19.8, "volume": 143972.0}, {"date": "2021-04-06", "close": 20.13, "volume": 69718.0}, {"date": "2021-04-07", "close": 19.66, "volume": 37561.0}, {"date": "2021-04-08", "close": 20.0, "volume": 35532.0}, {"date": "2021-04-09", "close": 19.55, "volume": 46386.0}, {"date": "2021-04-12", "close": 19.64, "volume": 67486.0}, {"date": "2021-04-13", "close": 19.55, "volume": 52398.0}, {"date": "2021-04-14", "close": 20.46, "volume": 53292.0}, {"date": "2021-04-15", "close": 20.31, "volume": 35997.0}, {"date": "2021-04-16", "close": 20.23, "volume": 84017.0}, {"date": "2021-04-19", "close": 19.6, "volume": 61302.0}, {"date": "2021-04-20", "close": 19.71, "volume": 67384.0}, {"date": "2021-04-21", "close": 19.38, "volume": 58003.0}, {"date": "2021-04-22", "close": 19.54, "volume": 47061.0}, {"date": "2021-04-23", "close": 19.81, "volume": 47188.0}, {"date": "2021-04-26", "close": 20.24, "volume": 71278.0}, {"date": "2021-04-27", "close": 19.805, "volume": 89586.0}, {"date": "2021-04-28", "close": 20.02, "volume": 67186.0}, {"date": "2021-04-29", "close": 20.26, "volume": 197247.0}, {"date": "2021-04-30", "close": 20.81, "volume": 321664.0}, {"date": "2021-05-03", "close": 20.81, "volume": 135371.0}, {"date": "2021-05-04", "close": 20.64, "volume": 52631.0}, {"date": "2021-05-05", "close": 20.39, "volume": 106047.0}, {"date": "2021-05-06", "close": 20.89, "volume": 67660.0}, {"date": "2021-05-07", "close": 20.66, "volume": 97811.0}, {"date": "2021-05-10", "close": 20.39, "volume": 75618.0}, {"date": "2021-05-11", "close": 19.3, "volume": 114476.0}, {"date": "2021-05-12", "close": 18.66, "volume": 136318.0}, {"date": "2021-05-13", "close": 19.11, "volume": 126243.0}, {"date": "2021-05-14", "close": 19.42, "volume": 61166.0}, {"date": "2021-05-17", "close": 19.17, "volume": 53148.0}, {"date": "2021-05-18", "close": 19.14, "volume": 40973.0}, {"date": "2021-05-19", "close": 19.48, "volume": 56755.0}, {"date": "2021-05-20", "close": 19.9, "volume": 166886.0}, {"date": "2021-05-21", "close": 19.97, "volume": 46203.0}, {"date": "2021-05-24", "close": 20.02, "volume": 78116.0}, {"date": "2021-05-25", "close": 19.93, "volume": 40937.0}, {"date": "2021-05-26", "close": 20.4, "volume": 97333.0}, {"date": "2021-05-27", "close": 20.35, "volume": 36194.0}, {"date": "2021-05-28", "close": 20.49, "volume": 29276.0}, {"date": "2021-06-01", "close": 19.97, "volume": 66812.0}, {"date": "2021-06-02", "close": 19.97, "volume": 40038.0}, {"date": "2021-06-03", "close": 20.44, "volume": 51790.0}, {"date": "2021-06-04", "close": 20.38, "volume": 67659.0}, {"date": "2021-06-07", "close": 20.48, "volume": 48441.0}, {"date": "2021-06-08", "close": 20.25, "volume": 51191.0}, {"date": "2021-06-09", "close": 20.03, "volume": 45615.0}, {"date": "2021-06-10", "close": 20.06, "volume": 25741.0}, {"date": "2021-06-11", "close": 19.98, "volume": 55793.0}, {"date": "2021-06-14", "close": 19.9, "volume": 37736.0}, {"date": "2021-06-15", "close": 19.81, "volume": 46597.0}, {"date": "2021-06-16", "close": 19.5, "volume": 52460.0}, {"date": "2021-06-17", "close": 19.44, "volume": 43571.0}, {"date": "2021-06-18", "close": 19.11, "volume": 62030.0}, {"date": "2021-06-21", "close": 19.39, "volume": 56879.0}, {"date": "2021-06-22", "close": 19.03, "volume": 47331.0}, {"date": "2021-06-23", "close": 18.85, "volume": 78614.0}, {"date": "2021-06-24", "close": 18.83, "volume": 52061.0}, {"date": "2021-06-25", "close": 18.11, "volume": 385256.0}, {"date": "2021-06-28", "close": 18.79, "volume": 70598.0}, {"date": "2021-06-29", "close": 18.09, "volume": 58515.0}, {"date": "2021-06-30", "close": 17.37, "volume": 97025.0}, {"date": "2021-07-01", "close": 17.37, "volume": 95430.0}, {"date": "2021-07-02", "close": 17.34, "volume": 68838.0}, {"date": "2021-07-06", "close": 17.95, "volume": 81197.0}, {"date": "2021-07-07", "close": 17.58, "volume": 42194.0}, {"date": "2021-07-08", "close": 17.63, "volume": 50821.0}, {"date": "2021-07-09", "close": 18.11, "volume": 40282.0}, {"date": "2021-07-12", "close": 18.92, "volume": 66692.0}, {"date": "2021-07-13", "close": 18.06, "volume": 52140.0}, {"date": "2021-07-14", "close": 18.22, "volume": 39833.0}, {"date": "2021-07-15", "close": 18.24, "volume": 45141.0}, {"date": "2021-07-16", "close": 18.26, "volume": 41936.0}, {"date": "2021-07-19", "close": 17.49, "volume": 33367.0}, {"date": "2021-07-20", "close": 18.05, "volume": 80429.0}, {"date": "2021-07-21", "close": 17.91, "volume": 21718.0}, {"date": "2021-07-22", "close": 17.41, "volume": 28753.0}, {"date": "2021-07-23", "close": 17.67, "volume": 27390.0}, {"date": "2021-07-26", "close": 17.52, "volume": 35516.0}, {"date": "2021-07-27", "close": 17.61, "volume": 32045.0}, {"date": "2021-07-28", "close": 17.57, "volume": 35705.0}, {"date": "2021-07-29", "close": 17.31, "volume": 42483.0}, {"date": "2021-07-30", "close": 17.59, "volume": 26309.0}, {"date": "2021-08-02", "close": 17.34, "volume": 29090.0}, {"date": "2021-08-03", "close": 17.36, "volume": 24559.0}, {"date": "2021-08-04", "close": 17.08, "volume": 35397.0}, {"date": "2021-08-05", "close": 17.22, "volume": 49857.0}, {"date": "2021-08-06", "close": 17.03, "volume": 79103.0}, {"date": "2021-08-09", "close": 16.63, "volume": 36067.0}, {"date": "2021-08-10", "close": 16.88, "volume": 28926.0}, {"date": "2021-08-11", "close": 16.66, "volume": 35490.0}, {"date": "2021-08-12", "close": 16.43, "volume": 23150.0}, {"date": "2021-08-13", "close": 16.35, "volume": 18177.0}, {"date": "2021-08-16", "close": 16.59, "volume": 32738.0}, {"date": "2021-08-17", "close": 16.75, "volume": 41920.0}, {"date": "2021-08-18", "close": 16.44, "volume": 36084.0}, {"date": "2021-08-19", "close": 16.82, "volume": 37640.0}, {"date": "2021-08-20", "close": 17.03, "volume": 39095.0}, {"date": "2021-08-23", "close": 17.54, "volume": 28685.0}, {"date": "2021-08-24", "close": 17.06, "volume": 45289.0}, {"date": "2021-08-25", "close": 17.27, "volume": 28232.0}, {"date": "2021-08-26", "close": 17.27, "volume": 39688.0}, {"date": "2021-08-27", "close": 17.49, "volume": 30012.0}, {"date": "2021-08-30", "close": 17.25, "volume": 37555.0}, {"date": "2021-08-31", "close": 17.12, "volume": 36029.0}, {"date": "2021-09-01", "close": 17.47, "volume": 33267.0}, {"date": "2021-09-02", "close": 17.21, "volume": 50004.0}, {"date": "2021-09-03", "close": 17.42, "volume": 25371.0}, {"date": "2021-09-07", "close": 17.36, "volume": 55770.0}, {"date": "2021-09-08", "close": 17.0, "volume": 36009.0}, {"date": "2021-09-09", "close": 16.7, "volume": 54287.0}, {"date": "2021-09-10", "close": 16.3, "volume": 44112.0}, {"date": "2021-09-13", "close": 16.34, "volume": 60055.0}, {"date": "2021-09-14", "close": 15.75, "volume": 68105.0}, {"date": "2021-09-15", "close": 15.11, "volume": 183320.0}, {"date": "2021-09-16", "close": 14.39, "volume": 195822.0}, {"date": "2021-09-17", "close": 14.5, "volume": 518543.0}, {"date": "2021-09-20", "close": 14.42, "volume": 419779.0}, {"date": "2021-09-21", "close": 14.06, "volume": 298389.0}, {"date": "2021-09-22", "close": 14.6, "volume": 150205.0}, {"date": "2021-09-23", "close": 15.04, "volume": 142467.0}, {"date": "2021-09-24", "close": 14.48, "volume": 84897.0}, {"date": "2021-09-27", "close": 14.99, "volume": 99765.0}, {"date": "2021-09-28", "close": 14.54, "volume": 120515.0}, {"date": "2021-09-29", "close": 14.85, "volume": 67468.0}, {"date": "2021-09-30", "close": 14.65, "volume": 41979.0}, {"date": "2021-10-01", "close": 14.89, "volume": 125720.0}, {"date": "2021-10-04", "close": 14.77, "volume": 64333.0}, {"date": "2021-10-05", "close": 14.73, "volume": 51872.0}, {"date": "2021-10-06", "close": 14.72, "volume": 87548.0}, {"date": "2021-10-07", "close": 15.38, "volume": 233789.0}, {"date": "2021-10-08", "close": 15.16, "volume": 87479.0}, {"date": "2021-10-11", "close": 14.99, "volume": 55395.0}, {"date": "2021-10-12", "close": 14.92, "volume": 51564.0}, {"date": "2021-10-13", "close": 14.83, "volume": 33755.0}, {"date": "2021-10-14", "close": 14.9, "volume": 46875.0}, {"date": "2021-10-15", "close": 15.37, "volume": 88585.0}, {"date": "2021-10-18", "close": 15.33, "volume": 42996.0}, {"date": "2021-10-19", "close": 15.52, "volume": 120992.0}, {"date": "2021-10-20", "close": 15.68, "volume": 148791.0}, {"date": "2021-10-21", "close": 16.04, "volume": 50574.0}, {"date": "2021-10-22", "close": 16.07, "volume": 46003.0}, {"date": "2021-10-25", "close": 16.02, "volume": 86226.0}, {"date": "2021-10-26", "close": 16.05, "volume": 74212.0}, {"date": "2021-10-27", "close": 15.54, "volume": 46535.0}, {"date": "2021-10-28", "close": 15.73, "volume": 34569.0}, {"date": "2021-10-29", "close": 15.79, "volume": 39205.0}, {"date": "2021-11-01", "close": 15.78, "volume": 78713.0}, {"date": "2021-11-02", "close": 15.72, "volume": 36470.0}, {"date": "2021-11-03", "close": 15.85, "volume": 38414.0}, {"date": "2021-11-04", "close": 15.83, "volume": 56336.0}, {"date": "2021-11-05", "close": 17.22, "volume": 209931.0}, {"date": "2021-11-08", "close": 17.08, "volume": 101729.0}, {"date": "2021-11-09", "close": 17.18, "volume": 112070.0}, {"date": "2021-11-10", "close": 17.19, "volume": 181672.0}, {"date": "2021-11-11", "close": 17.73, "volume": 88096.0}, {"date": "2021-11-12", "close": 18.11, "volume": 118329.0}, {"date": "2021-11-15", "close": 17.98, "volume": 108242.0}, {"date": "2021-11-16", "close": 18.27, "volume": 87080.0}, {"date": "2021-11-17", "close": 18.35, "volume": 53829.0}, {"date": "2021-11-18", "close": 18.38, "volume": 55078.0}, {"date": "2021-11-19", "close": 18.35, "volume": 51772.0}, {"date": "2021-11-22", "close": 18.24, "volume": 69709.0}, {"date": "2021-11-23", "close": 18.23, "volume": 87721.0}, {"date": "2021-11-24", "close": 17.88, "volume": 33372.0}, {"date": "2021-11-26", "close": 17.08, "volume": 32772.0}, {"date": "2021-11-29", "close": 17.23, "volume": 63681.0}, {"date": "2021-11-30", "close": 17.0, "volume": 84424.0}, {"date": "2021-12-01", "close": 17.22, "volume": 51530.0}, {"date": "2021-12-02", "close": 17.15, "volume": 69384.0}, {"date": "2021-12-03", "close": 17.23, "volume": 41140.0}, {"date": "2021-12-06", "close": 17.4, "volume": 81830.0}, {"date": "2021-12-07", "close": 17.9, "volume": 55496.0}, {"date": "2021-12-08", "close": 18.02, "volume": 56682.0}, {"date": "2021-12-09", "close": 18.29, "volume": 61393.0}, {"date": "2021-12-10", "close": 18.35, "volume": 57253.0}, {"date": "2021-12-13", "close": 18.48, "volume": 75001.0}, {"date": "2021-12-14", "close": 18.4, "volume": 66567.0}, {"date": "2021-12-15", "close": 18.99, "volume": 158009.0}, {"date": "2021-12-16", "close": 18.22, "volume": 63324.0}, {"date": "2021-12-17", "close": 18.15, "volume": 194093.0}, {"date": "2021-12-20", "close": 18.11, "volume": 80049.0}, {"date": "2021-12-21", "close": 18.11, "volume": 56097.0}, {"date": "2021-12-22", "close": 18.15, "volume": 53606.0}, {"date": "2021-12-23", "close": 18.33, "volume": 50151.0}, {"date": "2021-12-27", "close": 18.57, "volume": 66674.0}, {"date": "2021-12-28", "close": 18.48, "volume": 68489.0}, {"date": "2021-12-29", "close": 18.67, "volume": 37881.0}, {"date": "2021-12-30", "close": 18.68, "volume": 48028.0}, {"date": "2021-12-31", "close": 18.5, "volume": 35879.0}, {"date": "2022-01-03", "close": 18.77, "volume": 74324.0}, {"date": "2022-01-04", "close": 18.97, "volume": 49418.0}, {"date": "2022-01-05", "close": 18.48, "volume": 51918.0}, {"date": "2022-01-06", "close": 18.69, "volume": 44119.0}, {"date": "2022-01-07", "close": 18.71, "volume": 50702.0}, {"date": "2022-01-10", "close": 18.62, "volume": 41515.0}, {"date": "2022-01-11", "close": 18.75, "volume": 66369.0}, {"date": "2022-01-12", "close": 18.82, "volume": 74851.0}, {"date": "2022-01-13", "close": 19.11, "volume": 84898.0}, {"date": "2022-01-14", "close": 18.61, "volume": 32599.0}, {"date": "2022-01-18", "close": 17.97, "volume": 85583.0}, {"date": "2022-01-19", "close": 18.44, "volume": 75950.0}, {"date": "2022-01-20", "close": 18.27, "volume": 55269.0}, {"date": "2022-01-21", "close": 18.29, "volume": 72719.0}, {"date": "2022-01-24", "close": 18.35, "volume": 109347.0}, {"date": "2022-01-25", "close": 17.86, "volume": 59070.0}, {"date": "2022-01-26", "close": 17.56, "volume": 53884.0}, {"date": "2022-01-27", "close": 17.43, "volume": 42692.0}, {"date": "2022-01-28", "close": 17.59, "volume": 50408.0}, {"date": "2022-01-31", "close": 17.64, "volume": 64616.0}, {"date": "2022-02-01", "close": 18.03, "volume": 73624.0}, {"date": "2022-02-02", "close": 17.49, "volume": 86829.0}, {"date": "2022-02-03", "close": 17.27, "volume": 50957.0}, {"date": "2022-02-04", "close": 17.32, "volume": 73912.0}, {"date": "2022-02-07", "close": 17.8, "volume": 61145.0}, {"date": "2022-02-08", "close": 17.86, "volume": 30357.0}, {"date": "2022-02-09", "close": 17.65, "volume": 44023.0}, {"date": "2022-02-10", "close": 17.61, "volume": 44841.0}, {"date": "2022-02-11", "close": 17.66, "volume": 50774.0}, {"date": "2022-02-14", "close": 17.63, "volume": 30782.0}, {"date": "2022-02-15", "close": 17.91, "volume": 51972.0}, {"date": "2022-02-16", "close": 18.35, "volume": 31266.0}, {"date": "2022-02-17", "close": 18.51, "volume": 41183.0}, {"date": "2022-02-18", "close": 18.05, "volume": 38101.0}, {"date": "2022-02-22", "close": 17.86, "volume": 43073.0}, {"date": "2022-02-23", "close": 17.88, "volume": 32831.0}, {"date": "2022-02-24", "close": 17.83, "volume": 60712.0}, {"date": "2022-02-25", "close": 17.83, "volume": 47127.0}, {"date": "2022-02-28", "close": 17.53, "volume": 39312.0}, {"date": "2022-03-01", "close": 16.9, "volume": 59355.0}, {"date": "2022-03-02", "close": 17.42, "volume": 38504.0}, {"date": "2022-03-03", "close": 17.31, "volume": 49809.0}, {"date": "2022-03-04", "close": 16.68, "volume": 39806.0}, {"date": "2022-03-07", "close": 16.67, "volume": 50998.0}, {"date": "2022-03-08", "close": 16.81, "volume": 72620.0}, {"date": "2022-03-09", "close": 16.4, "volume": 214090.0}, {"date": "2022-03-10", "close": 17.08, "volume": 164906.0}, {"date": "2022-03-11", "close": 16.81, "volume": 131594.0}, {"date": "2022-03-14", "close": 17.1, "volume": 61754.0}, {"date": "2022-03-15", "close": 16.98, "volume": 56640.0}, {"date": "2022-03-16", "close": 16.94, "volume": 81661.0}, {"date": "2022-03-17", "close": 17.42, "volume": 48437.0}, {"date": "2022-03-18", "close": 17.03, "volume": 153572.0}, {"date": "2022-03-21", "close": 17.29, "volume": 58074.0}, {"date": "2022-03-22", "close": 17.37, "volume": 30948.0}, {"date": "2022-03-23", "close": 17.12, "volume": 37879.0}, {"date": "2022-03-24", "close": 17.06, "volume": 35210.0}, {"date": "2022-03-25", "close": 17.23, "volume": 39524.0}, {"date": "2022-03-28", "close": 17.31, "volume": 31172.0}, {"date": "2022-03-29", "close": 17.15, "volume": 40955.0}, {"date": "2022-03-30", "close": 16.79, "volume": 49320.0}, {"date": "2022-03-31", "close": 16.82, "volume": 57431.0}, {"date": "2022-04-01", "close": 17.2, "volume": 63449.0}, {"date": "2022-04-04", "close": 17.01, "volume": 45743.0}, {"date": "2022-04-05", "close": 16.69, "volume": 36033.0}, {"date": "2022-04-06", "close": 16.77, "volume": 81406.0}, {"date": "2022-04-07", "close": 17.12, "volume": 34509.0}, {"date": "2022-04-08", "close": 17.33, "volume": 40319.0}, {"date": "2022-04-11", "close": 17.6, "volume": 37269.0}, {"date": "2022-04-12", "close": 17.52, "volume": 30561.0}, {"date": "2022-04-13", "close": 17.77, "volume": 27574.0}, {"date": "2022-04-14", "close": 17.75, "volume": 38741.0}, {"date": "2022-04-18", "close": 17.57, "volume": 39144.0}, {"date": "2022-04-19", "close": 17.59, "volume": 23627.0}, {"date": "2022-04-20", "close": 17.61, "volume": 33352.0}, {"date": "2022-04-21", "close": 17.32, "volume": 21017.0}, {"date": "2022-04-22", "close": 16.95, "volume": 29408.0}, {"date": "2022-04-25", "close": 17.03, "volume": 45562.0}, {"date": "2022-04-26", "close": 16.64, "volume": 47521.0}, {"date": "2022-04-27", "close": 16.58, "volume": 49026.0}, {"date": "2022-04-28", "close": 16.88, "volume": 63523.0}, {"date": "2022-04-29", "close": 16.56, "volume": 75339.0}, {"date": "2022-05-02", "close": 16.35, "volume": 56165.0}, {"date": "2022-05-03", "close": 16.48, "volume": 65567.0}, {"date": "2022-05-04", "close": 16.18, "volume": 72280.0}, {"date": "2022-05-05", "close": 15.7, "volume": 77040.0}, {"date": "2022-05-06", "close": 13.5, "volume": 230703.0}, {"date": "2022-05-09", "close": 12.58, "volume": 211432.0}, {"date": "2022-05-10", "close": 12.63, "volume": 76861.0}, {"date": "2022-05-11", "close": 12.62, "volume": 88963.0}, {"date": "2022-05-12", "close": 12.31, "volume": 230094.0}, {"date": "2022-05-13", "close": 12.52, "volume": 69609.0}, {"date": "2022-05-16", "close": 12.25, "volume": 224852.0}, {"date": "2022-05-17", "close": 12.31, "volume": 92975.0}, {"date": "2022-05-18", "close": 12.04, "volume": 131278.0}, {"date": "2022-05-19", "close": 11.95, "volume": 75565.0}, {"date": "2022-05-20", "close": 11.86, "volume": 70317.0}, {"date": "2022-05-23", "close": 11.91, "volume": 71788.0}, {"date": "2022-05-24", "close": 12.02, "volume": 94811.0}, {"date": "2022-05-25", "close": 12.02, "volume": 54890.0}, {"date": "2022-05-26", "close": 12.29, "volume": 42884.0}, {"date": "2022-05-27", "close": 12.4, "volume": 64155.0}, {"date": "2022-05-31", "close": 12.09, "volume": 43900.0}, {"date": "2022-06-01", "close": 11.97, "volume": 94176.0}, {"date": "2022-06-02", "close": 12.26, "volume": 67875.0}, {"date": "2022-06-03", "close": 11.99, "volume": 49512.0}, {"date": "2022-06-06", "close": 12.67, "volume": 98720.0}, {"date": "2022-06-07", "close": 12.66, "volume": 55410.0}, {"date": "2022-06-08", "close": 12.22, "volume": 57634.0}, {"date": "2022-06-09", "close": 12.19, "volume": 37497.0}, {"date": "2022-06-10", "close": 11.83, "volume": 34552.0}, {"date": "2022-06-13", "close": 11.47, "volume": 65264.0}, {"date": "2022-06-14", "close": 11.43, "volume": 54802.0}, {"date": "2022-06-15", "close": 11.78, "volume": 46258.0}, {"date": "2022-06-16", "close": 11.31, "volume": 89539.0}, {"date": "2022-06-17", "close": 11.53, "volume": 148063.0}, {"date": "2022-06-21", "close": 11.35, "volume": 66388.0}, {"date": "2022-06-22", "close": 11.33, "volume": 64235.0}, {"date": "2022-06-23", "close": 11.29, "volume": 70805.0}, {"date": "2022-06-24", "close": 11.13, "volume": 354272.0}, {"date": "2022-06-27", "close": 11.33, "volume": 72904.0}, {"date": "2022-06-28", "close": 10.97, "volume": 32606.0}, {"date": "2022-06-29", "close": 10.69, "volume": 68406.0}, {"date": "2022-06-30", "close": 10.67, "volume": 65830.0}, {"date": "2022-07-01", "close": 10.85, "volume": 48816.0}, {"date": "2022-07-05", "close": 10.68, "volume": 37416.0}, {"date": "2022-07-06", "close": 10.44, "volume": 37283.0}, {"date": "2022-07-07", "close": 10.76, "volume": 67398.0}, {"date": "2022-07-08", "close": 10.41, "volume": 49548.0}, {"date": "2022-07-11", "close": 10.37, "volume": 58555.0}, {"date": "2022-07-12", "close": 10.47, "volume": 25056.0}, {"date": "2022-07-13", "close": 10.48, "volume": 17514.0}, {"date": "2022-07-14", "close": 10.48, "volume": 114264.0}, {"date": "2022-07-15", "close": 10.94, "volume": 48161.0}, {"date": "2022-07-18", "close": 10.86, "volume": 56864.0}, {"date": "2022-07-19", "close": 11.08, "volume": 26775.0}, {"date": "2022-07-20", "close": 11.07, "volume": 28475.0}, {"date": "2022-07-21", "close": 11.0, "volume": 26581.0}, {"date": "2022-07-22", "close": 10.81, "volume": 26778.0}, {"date": "2022-07-25", "close": 10.59, "volume": 23507.0}, {"date": "2022-07-26", "close": 10.51, "volume": 20077.0}, {"date": "2022-07-27", "close": 10.61, "volume": 19583.0}, {"date": "2022-07-28", "close": 10.44, "volume": 19831.0}, {"date": "2022-07-29", "close": 10.45, "volume": 27133.0}, {"date": "2022-08-01", "close": 10.44, "volume": 30003.0}, {"date": "2022-08-02", "close": 10.34, "volume": 16053.0}, {"date": "2022-08-03", "close": 10.6, "volume": 33238.0}, {"date": "2022-08-04", "close": 10.82, "volume": 35780.0}, {"date": "2022-08-05", "close": 10.79, "volume": 23569.0}, {"date": "2022-08-08", "close": 10.9, "volume": 43035.0}, {"date": "2022-08-09", "close": 10.5, "volume": 65669.0}, {"date": "2022-08-10", "close": 10.41, "volume": 42614.0}, {"date": "2022-08-11", "close": 10.33, "volume": 20010.0}, {"date": "2022-08-12", "close": 10.21, "volume": 27402.0}, {"date": "2022-08-15", "close": 10.43, "volume": 18996.0}, {"date": "2022-08-16", "close": 10.26, "volume": 32130.0}, {"date": "2022-08-17", "close": 10.08, "volume": 89053.0}, {"date": "2022-08-18", "close": 10.46, "volume": 27836.0}, {"date": "2022-08-19", "close": 10.16, "volume": 39563.0}, {"date": "2022-08-22", "close": 10.04, "volume": 44369.0}, {"date": "2022-08-23", "close": 10.01, "volume": 27304.0}, {"date": "2022-08-24", "close": 9.97, "volume": 21542.0}, {"date": "2022-08-25", "close": 9.685, "volume": 96342.0}, {"date": "2022-08-26", "close": 9.98, "volume": 36706.0}, {"date": "2022-08-29", "close": 9.8, "volume": 94232.0}, {"date": "2022-08-30", "close": 9.55, "volume": 60113.0}, {"date": "2022-08-31", "close": 9.7, "volume": 122313.0}, {"date": "2022-09-01", "close": 9.81, "volume": 107780.0}, {"date": "2022-09-02", "close": 9.5, "volume": 36699.0}, {"date": "2022-09-06", "close": 9.27, "volume": 42683.0}, {"date": "2022-09-07", "close": 9.34, "volume": 39647.0}, {"date": "2022-09-08", "close": 9.36, "volume": 25817.0}, {"date": "2022-09-09", "close": 9.34, "volume": 14915.0}, {"date": "2022-09-12", "close": 9.13, "volume": 26705.0}, {"date": "2022-09-13", "close": 9.0, "volume": 34938.0}, {"date": "2022-09-14", "close": 8.9, "volume": 27859.0}, {"date": "2022-09-15", "close": 8.83, "volume": 25988.0}, {"date": "2022-09-16", "close": 8.71, "volume": 74934.0}, {"date": "2022-09-19", "close": 8.72, "volume": 17330.0}, {"date": "2022-09-20", "close": 8.62, "volume": 29172.0}, {"date": "2022-09-21", "close": 8.66, "volume": 24262.0}, {"date": "2022-09-22", "close": 8.75, "volume": 39738.0}, {"date": "2022-09-23", "close": 8.61, "volume": 42273.0}, {"date": "2022-09-26", "close": 8.54, "volume": 64102.0}, {"date": "2022-09-27", "close": 8.56, "volume": 36624.0}, {"date": "2022-09-28", "close": 8.68, "volume": 24638.0}, {"date": "2022-09-29", "close": 8.31, "volume": 35138.0}, {"date": "2022-09-30", "close": 8.24, "volume": 35761.0}, {"date": "2022-10-03", "close": 8.42, "volume": 25798.0}, {"date": "2022-10-04", "close": 8.67, "volume": 51731.0}, {"date": "2022-10-05", "close": 8.31, "volume": 25369.0}, {"date": "2022-10-06", "close": 8.205, "volume": 26934.0}, {"date": "2022-10-07", "close": 8.13, "volume": 56991.0}, {"date": "2022-10-10", "close": 8.1, "volume": 85380.0}, {"date": "2022-10-11", "close": 8.14, "volume": 25994.0}, {"date": "2022-10-12", "close": 8.15, "volume": 36102.0}, {"date": "2022-10-13", "close": 8.26, "volume": 70934.0}, {"date": "2022-10-14", "close": 8.15, "volume": 22347.0}, {"date": "2022-10-17", "close": 8.63, "volume": 39924.0}, {"date": "2022-10-18", "close": 8.51, "volume": 17505.0}, {"date": "2022-10-19", "close": 8.2, "volume": 16062.0}, {"date": "2022-10-20", "close": 8.18, "volume": 57921.0}, {"date": "2022-10-21", "close": 8.45, "volume": 41408.0}, {"date": "2022-10-24", "close": 8.39, "volume": 17297.0}, {"date": "2022-10-25", "close": 8.51, "volume": 16030.0}, {"date": "2022-10-26", "close": 8.56, "volume": 19210.0}, {"date": "2022-10-27", "close": 8.71, "volume": 19606.0}, {"date": "2022-10-28", "close": 9.04, "volume": 22796.0}, {"date": "2022-10-31", "close": 8.44, "volume": 30249.0}, {"date": "2022-11-01", "close": 8.49, "volume": 16775.0}, {"date": "2022-11-02", "close": 8.38, "volume": 31226.0}, {"date": "2022-11-03", "close": 8.32, "volume": 36532.0}, {"date": "2022-11-04", "close": 8.49, "volume": 26803.0}, {"date": "2022-11-07", "close": 8.61, "volume": 19212.0}, {"date": "2022-11-08", "close": 8.59, "volume": 17239.0}, {"date": "2022-11-09", "close": 8.41, "volume": 11244.0}, {"date": "2022-11-10", "close": 8.48, "volume": 64016.0}, {"date": "2022-11-11", "close": 8.17, "volume": 45371.0}, {"date": "2022-11-14", "close": 8.2, "volume": 90366.0}, {"date": "2022-11-15", "close": 8.42, "volume": 162886.0}, {"date": "2022-11-16", "close": 8.67, "volume": 50685.0}, {"date": "2022-11-17", "close": 8.97, "volume": 18419.0}, {"date": "2022-11-18", "close": 8.92, "volume": 24248.0}, {"date": "2022-11-21", "close": 8.8, "volume": 36641.0}, {"date": "2022-11-22", "close": 8.93, "volume": 16558.0}, {"date": "2022-11-23", "close": 9.0, "volume": 25070.0}, {"date": "2022-11-25", "close": 9.01, "volume": 7045.0}, {"date": "2022-11-28", "close": 8.98, "volume": 21607.0}, {"date": "2022-11-29", "close": 8.9, "volume": 24149.0}, {"date": "2022-11-30", "close": 8.9, "volume": 29041.0}, {"date": "2022-12-01", "close": 8.45, "volume": 39096.0}, {"date": "2022-12-02", "close": 8.66, "volume": 17983.0}, {"date": "2022-12-05", "close": 8.57, "volume": 24489.0}, {"date": "2022-12-06", "close": 8.6, "volume": 77839.0}, {"date": "2022-12-07", "close": 8.54, "volume": 18614.0}, {"date": "2022-12-08", "close": 8.58, "volume": 14247.0}, {"date": "2022-12-09", "close": 8.1, "volume": 22457.0}, {"date": "2022-12-12", "close": 8.28, "volume": 52076.0}, {"date": "2022-12-13", "close": 8.02, "volume": 34825.0}, {"date": "2022-12-14", "close": 8.31, "volume": 40347.0}, {"date": "2022-12-15", "close": 8.23, "volume": 45416.0}, {"date": "2022-12-16", "close": 8.11, "volume": 116836.0}, {"date": "2022-12-19", "close": 8.11, "volume": 32723.0}, {"date": "2022-12-20", "close": 8.25, "volume": 379919.0}, {"date": "2022-12-21", "close": 8.42, "volume": 40577.0}, {"date": "2022-12-22", "close": 8.38, "volume": 48161.0}, {"date": "2022-12-23", "close": 8.52, "volume": 11125.0}, {"date": "2022-12-27", "close": 8.37, "volume": 27113.0}, {"date": "2022-12-28", "close": 8.34, "volume": 27423.0}, {"date": "2022-12-29", "close": 8.39, "volume": 34829.0}, {"date": "2022-12-30", "close": 8.32, "volume": 19207.0}, {"date": "2023-01-03", "close": 8.53, "volume": 27828.0}, {"date": "2023-01-04", "close": 8.47, "volume": 42589.0}, {"date": "2023-01-05", "close": 8.34, "volume": 106571.0}, {"date": "2023-01-06", "close": 8.86, "volume": 29981.0}, {"date": "2023-01-09", "close": 9.12, "volume": 31876.0}, {"date": "2023-01-10", "close": 9.33, "volume": 50473.0}, {"date": "2023-01-11", "close": 9.34, "volume": 54379.0}, {"date": "2023-01-12", "close": 9.92, "volume": 52553.0}, {"date": "2023-01-13", "close": 9.99, "volume": 15938.0}, {"date": "2023-01-17", "close": 9.93, "volume": 20952.0}, {"date": "2023-01-18", "close": 9.54, "volume": 30773.0}, {"date": "2023-01-19", "close": 9.36, "volume": 22952.0}, {"date": "2023-01-20", "close": 9.47, "volume": 60752.0}, {"date": "2023-01-23", "close": 9.5, "volume": 28358.0}, {"date": "2023-01-24", "close": 9.72, "volume": 23988.0}, {"date": "2023-01-25", "close": 9.73, "volume": 9571.0}, {"date": "2023-01-26", "close": 9.97, "volume": 19733.0}, {"date": "2023-01-27", "close": 10.04, "volume": 15499.0}, {"date": "2023-01-30", "close": 10.23, "volume": 36105.0}, {"date": "2023-01-31", "close": 10.56, "volume": 35406.0}, {"date": "2023-02-01", "close": 10.29, "volume": 74992.0}, {"date": "2023-02-02", "close": 10.5, "volume": 38865.0}, {"date": "2023-02-03", "close": 9.72, "volume": 23779.0}, {"date": "2023-02-06", "close": 9.35, "volume": 27491.0}, {"date": "2023-02-07", "close": 9.39, "volume": 32643.0}, {"date": "2023-02-08", "close": 9.33, "volume": 14262.0}, {"date": "2023-02-09", "close": 9.4, "volume": 16107.0}, {"date": "2023-02-10", "close": 9.24, "volume": 18075.0}, {"date": "2023-02-13", "close": 9.27, "volume": 30093.0}, {"date": "2023-02-14", "close": 8.88, "volume": 28485.0}, {"date": "2023-02-15", "close": 9.34, "volume": 56368.0}, {"date": "2023-02-16", "close": 9.64, "volume": 44840.0}, {"date": "2023-02-17", "close": 9.88, "volume": 37802.0}, {"date": "2023-02-21", "close": 9.9, "volume": 65991.0}, {"date": "2023-02-22", "close": 10.21, "volume": 41515.0}, {"date": "2023-02-23", "close": 10.61, "volume": 51690.0}, {"date": "2023-02-24", "close": 10.91, "volume": 118888.0}, {"date": "2023-02-27", "close": 11.06, "volume": 50596.0}, {"date": "2023-02-28", "close": 10.84, "volume": 44579.0}, {"date": "2023-03-01", "close": 10.24, "volume": 27644.0}, {"date": "2023-03-02", "close": 10.43, "volume": 17903.0}, {"date": "2023-03-03", "close": 10.53, "volume": 38584.0}, {"date": "2023-03-06", "close": 9.9, "volume": 90143.0}, {"date": "2023-03-07", "close": 10.03, "volume": 42846.0}, {"date": "2023-03-08", "close": 9.41, "volume": 43531.0}, {"date": "2023-03-09", "close": 8.52, "volume": 94353.0}, {"date": "2023-03-10", "close": 8.43, "volume": 94742.0}, {"date": "2023-03-13", "close": 8.61, "volume": 100038.0}, {"date": "2023-03-14", "close": 9.9, "volume": 46312.0}, {"date": "2023-03-15", "close": 9.71, "volume": 41330.0}, {"date": "2023-03-16", "close": 10.19, "volume": 54714.0}, {"date": "2023-03-17", "close": 10.32, "volume": 106168.0}, {"date": "2023-03-20", "close": 10.73, "volume": 66712.0}, {"date": "2023-03-21", "close": 11.06, "volume": 57322.0}, {"date": "2023-03-22", "close": 10.72, "volume": 21677.0}, {"date": "2023-03-23", "close": 10.21, "volume": 27836.0}, {"date": "2023-03-24", "close": 10.65, "volume": 17560.0}, {"date": "2023-03-27", "close": 11.04, "volume": 30617.0}, {"date": "2023-03-28", "close": 10.36, "volume": 28325.0}, {"date": "2023-03-29", "close": 10.47, "volume": 25606.0}, {"date": "2023-03-30", "close": 10.23, "volume": 19364.0}, {"date": "2023-03-31", "close": 10.21, "volume": 34505.0}, {"date": "2023-04-03", "close": 10.42, "volume": 39337.0}, {"date": "2023-04-04", "close": 10.1, "volume": 24613.0}, {"date": "2023-04-05", "close": 10.68, "volume": 50625.0}, {"date": "2023-04-06", "close": 10.58, "volume": 20945.0}, {"date": "2023-04-10", "close": 10.98, "volume": 39852.0}, {"date": "2023-04-11", "close": 10.95, "volume": 42737.0}, {"date": "2023-04-12", "close": 10.53, "volume": 17502.0}, {"date": "2023-04-13", "close": 10.39, "volume": 18397.0}, {"date": "2023-04-14", "close": 10.29, "volume": 38944.0}, {"date": "2023-04-17", "close": 10.3, "volume": 25611.0}, {"date": "2023-04-18", "close": 10.22, "volume": 20947.0}, {"date": "2023-04-19", "close": 10.63, "volume": 64053.0}, {"date": "2023-04-20", "close": 10.74, "volume": 14389.0}, {"date": "2023-04-21", "close": 10.88, "volume": 15075.0}, {"date": "2023-04-24", "close": 10.59, "volume": 21942.0}, {"date": "2023-04-25", "close": 10.8, "volume": 29227.0}, {"date": "2023-04-26", "close": 10.53, "volume": 21652.0}, {"date": "2023-04-27", "close": 10.78, "volume": 32182.0}, {"date": "2023-04-28", "close": 10.96, "volume": 20393.0}, {"date": "2023-05-01", "close": 10.54, "volume": 13029.0}, {"date": "2023-05-02", "close": 10.54, "volume": 26933.0}, {"date": "2023-05-03", "close": 10.69, "volume": 17787.0}, {"date": "2023-05-04", "close": 10.34, "volume": 23866.0}, {"date": "2023-05-05", "close": 10.76, "volume": 20561.0}, {"date": "2023-05-08", "close": 10.72, "volume": 15495.0}, {"date": "2023-05-09", "close": 10.74, "volume": 15368.0}, {"date": "2023-05-10", "close": 10.63, "volume": 31987.0}, {"date": "2023-05-11", "close": 10.56, "volume": 21620.0}, {"date": "2023-05-12", "close": 10.62, "volume": 12167.0}, {"date": "2023-05-15", "close": 10.72, "volume": 13934.0}, {"date": "2023-05-16", "close": 10.65, "volume": 9305.0}, {"date": "2023-05-17", "close": 11.26, "volume": 35233.0}, {"date": "2023-05-18", "close": 11.0, "volume": 64981.0}, {"date": "2023-05-19", "close": 10.91, "volume": 38351.0}, {"date": "2023-05-22", "close": 11.18, "volume": 33917.0}, {"date": "2023-05-23", "close": 11.17, "volume": 41240.0}, {"date": "2023-05-24", "close": 10.98, "volume": 17522.0}, {"date": "2023-05-25", "close": 11.0, "volume": 14218.0}, {"date": "2023-05-26", "close": 11.0, "volume": 9745.0}, {"date": "2023-05-30", "close": 11.14, "volume": 30234.0}, {"date": "2023-05-31", "close": 11.18, "volume": 20040.0}, {"date": "2023-06-01", "close": 11.24, "volume": 23114.0}, {"date": "2023-06-02", "close": 11.99, "volume": 29825.0}, {"date": "2023-06-05", "close": 11.91, "volume": 45486.0}, {"date": "2023-06-06", "close": 11.87, "volume": 28495.0}, {"date": "2023-06-07", "close": 12.1, "volume": 37835.0}, {"date": "2023-06-08", "close": 12.05, "volume": 12729.0}, {"date": "2023-06-09", "close": 12.07, "volume": 19107.0}, {"date": "2023-06-12", "close": 12.4, "volume": 52348.0}, {"date": "2023-06-13", "close": 12.49, "volume": 32362.0}, {"date": "2023-06-14", "close": 12.59, "volume": 27175.0}, {"date": "2023-06-15", "close": 13.05, "volume": 27457.0}, {"date": "2023-06-16", "close": 13.09, "volume": 57511.0}, {"date": "2023-06-20", "close": 12.83, "volume": 37075.0}, {"date": "2023-06-21", "close": 12.65, "volume": 21342.0}, {"date": "2023-06-22", "close": 12.36, "volume": 19250.0}, {"date": "2023-06-23", "close": 13.1, "volume": 178305.0}, {"date": "2023-06-26", "close": 13.56, "volume": 58320.0}, {"date": "2023-06-27", "close": 13.38, "volume": 38370.0}, {"date": "2023-06-28", "close": 13.5, "volume": 24842.0}, {"date": "2023-06-29", "close": 13.8, "volume": 12521.0}, {"date": "2023-06-30", "close": 13.65, "volume": 20098.0}, {"date": "2023-07-03", "close": 13.78, "volume": 10972.0}, {"date": "2023-07-05", "close": 13.62, "volume": 15413.0}, {"date": "2023-07-06", "close": 13.17, "volume": 18040.0}, {"date": "2023-07-07", "close": 13.64, "volume": 58126.0}, {"date": "2023-07-10", "close": 13.31, "volume": 20415.0}, {"date": "2023-07-11", "close": 13.31, "volume": 14125.0}, {"date": "2023-07-12", "close": 13.68, "volume": 15177.0}, {"date": "2023-07-13", "close": 13.58, "volume": 17383.0}, {"date": "2023-07-14", "close": 13.44, "volume": 14376.0}, {"date": "2023-07-17", "close": 13.56, "volume": 19303.0}, {"date": "2023-07-18", "close": 13.62, "volume": 11247.0}, {"date": "2023-07-19", "close": 13.96, "volume": 27840.0}, {"date": "2023-07-20", "close": 13.99, "volume": 30728.0}, {"date": "2023-07-21", "close": 13.76, "volume": 22921.0}, {"date": "2023-07-24", "close": 13.93, "volume": 22027.0}, {"date": "2023-07-25", "close": 13.59, "volume": 23066.0}, {"date": "2023-07-26", "close": 13.9, "volume": 27305.0}, {"date": "2023-07-27", "close": 13.58, "volume": 27125.0}, {"date": "2023-07-28", "close": 14.04, "volume": 15459.0}, {"date": "2023-07-31", "close": 13.95, "volume": 25783.0}, {"date": "2023-08-01", "close": 13.76, "volume": 13495.0}, {"date": "2023-08-02", "close": 13.9, "volume": 16845.0}, {"date": "2023-08-03", "close": 13.99, "volume": 6722.0}, {"date": "2023-08-04", "close": 13.65, "volume": 13662.0}, {"date": "2023-08-07", "close": 14.46, "volume": 47030.0}, {"date": "2023-08-08", "close": 14.25, "volume": 42163.0}, {"date": "2023-08-09", "close": 14.09, "volume": 37893.0}, {"date": "2023-08-10", "close": 15.14, "volume": 72627.0}, {"date": "2023-08-11", "close": 15.97, "volume": 95225.0}, {"date": "2023-08-14", "close": 16.79, "volume": 161037.0}, {"date": "2023-08-15", "close": 16.52, "volume": 174708.0}, {"date": "2023-08-16", "close": 16.1, "volume": 81613.0}, {"date": "2023-08-17", "close": 15.66, "volume": 41413.0}, {"date": "2023-08-18", "close": 15.87, "volume": 32787.0}, {"date": "2023-08-21", "close": 16.0, "volume": 74344.0}, {"date": "2023-08-22", "close": 16.0, "volume": 43837.0}, {"date": "2023-08-23", "close": 16.2, "volume": 91129.0}, {"date": "2023-08-24", "close": 16.34, "volume": 56560.0}, {"date": "2023-08-25", "close": 16.27, "volume": 50699.0}, {"date": "2023-08-28", "close": 16.59, "volume": 86381.0}, {"date": "2023-08-29", "close": 16.92, "volume": 70625.0}, {"date": "2023-08-30", "close": 15.75, "volume": 97385.0}, {"date": "2023-08-31", "close": 16.81, "volume": 109069.0}, {"date": "2023-09-01", "close": 16.68, "volume": 93494.0}, {"date": "2023-09-05", "close": 16.44, "volume": 70028.0}, {"date": "2023-09-06", "close": 16.42, "volume": 48151.0}, {"date": "2023-09-07", "close": 16.36, "volume": 108098.0}, {"date": "2023-09-08", "close": 16.48, "volume": 38313.0}, {"date": "2023-09-11", "close": 16.34, "volume": 89761.0}, {"date": "2023-09-12", "close": 16.11, "volume": 38483.0}, {"date": "2023-09-13", "close": 16.09, "volume": 106336.0}, {"date": "2023-09-14", "close": 16.1, "volume": 83556.0}, {"date": "2023-09-15", "close": 16.14, "volume": 160574.0}, {"date": "2023-09-18", "close": 16.22, "volume": 42980.0}, {"date": "2023-09-19", "close": 15.99, "volume": 42273.0}, {"date": "2023-09-20", "close": 15.97, "volume": 49128.0}, {"date": "2023-09-21", "close": 16.0, "volume": 54267.0}, {"date": "2023-09-22", "close": 16.25, "volume": 62206.0}, {"date": "2023-09-25", "close": 16.51, "volume": 38923.0}, {"date": "2023-09-26", "close": 16.54, "volume": 75595.0}, {"date": "2023-09-27", "close": 16.49, "volume": 38586.0}, {"date": "2023-09-28", "close": 16.69, "volume": 24707.0}, {"date": "2023-09-29", "close": 16.57, "volume": 20320.0}, {"date": "2023-10-02", "close": 16.9, "volume": 59888.0}, {"date": "2023-10-03", "close": 16.67, "volume": 57730.0}, {"date": "2023-10-04", "close": 16.32, "volume": 37543.0}, {"date": "2023-10-05", "close": 16.43, "volume": 45090.0}, {"date": "2023-10-06", "close": 16.54, "volume": 44061.0}, {"date": "2023-10-09", "close": 16.44, "volume": 59320.0}, {"date": "2023-10-10", "close": 16.44, "volume": 78464.0}, {"date": "2023-10-11", "close": 16.38, "volume": 36062.0}, {"date": "2023-10-12", "close": 16.51, "volume": 64794.0}, {"date": "2023-10-13", "close": 16.3, "volume": 78904.0}, {"date": "2023-10-16", "close": 16.66, "volume": 142760.0}, {"date": "2023-10-17", "close": 17.54, "volume": 109009.0}, {"date": "2023-10-18", "close": 17.85, "volume": 204446.0}, {"date": "2023-10-19", "close": 18.12, "volume": 143667.0}, {"date": "2023-10-20", "close": 17.79, "volume": 73101.0}, {"date": "2023-10-23", "close": 17.9, "volume": 109994.0}, {"date": "2023-10-24", "close": 18.66, "volume": 105774.0}, {"date": "2023-10-25", "close": 18.6, "volume": 204794.0}, {"date": "2023-10-26", "close": 17.31, "volume": 94552.0}, {"date": "2023-10-27", "close": 17.31, "volume": 71957.0}, {"date": "2023-10-30", "close": 17.78, "volume": 83517.0}, {"date": "2023-10-31", "close": 17.9, "volume": 86708.0}, {"date": "2023-11-01", "close": 17.59, "volume": 65007.0}, {"date": "2023-11-02", "close": 17.9, "volume": 76059.0}, {"date": "2023-11-03", "close": 17.96, "volume": 103713.0}, {"date": "2023-11-06", "close": 17.82, "volume": 63654.0}, {"date": "2023-11-07", "close": 18.26, "volume": 56759.0}, {"date": "2023-11-08", "close": 17.47, "volume": 104622.0}, {"date": "2023-11-09", "close": 16.85, "volume": 140947.0}, {"date": "2023-11-10", "close": 17.0, "volume": 100835.0}, {"date": "2023-11-13", "close": 16.82, "volume": 64310.0}, {"date": "2023-11-14", "close": 17.48, "volume": 82749.0}, {"date": "2023-11-15", "close": 17.31, "volume": 102257.0}, {"date": "2023-11-16", "close": 17.22, "volume": 103757.0}, {"date": "2023-11-17", "close": 17.55, "volume": 57594.0}, {"date": "2023-11-20", "close": 17.3, "volume": 96710.0}, {"date": "2023-11-21", "close": 17.25, "volume": 59773.0}, {"date": "2023-11-22", "close": 17.53, "volume": 39856.0}, {"date": "2023-11-24", "close": 17.66, "volume": 23346.0}, {"date": "2023-11-27", "close": 17.79, "volume": 65311.0}, {"date": "2023-11-28", "close": 17.58, "volume": 61594.0}, {"date": "2023-11-29", "close": 17.28, "volume": 57255.0}, {"date": "2023-11-30", "close": 17.13, "volume": 96917.0}, {"date": "2023-12-01", "close": 17.43, "volume": 74699.0}, {"date": "2023-12-04", "close": 17.4, "volume": 90988.0}, {"date": "2023-12-05", "close": 17.05, "volume": 60382.0}, {"date": "2023-12-06", "close": 16.83, "volume": 59619.0}, {"date": "2023-12-07", "close": 16.92, "volume": 51314.0}, {"date": "2023-12-08", "close": 16.87, "volume": 51928.0}, {"date": "2023-12-11", "close": 16.48, "volume": 74850.0}, {"date": "2023-12-12", "close": 16.25, "volume": 74863.0}, {"date": "2023-12-13", "close": 16.81, "volume": 99679.0}, {"date": "2023-12-14", "close": 16.6, "volume": 74203.0}, {"date": "2023-12-15", "close": 16.51, "volume": 201876.0}, {"date": "2023-12-18", "close": 16.91, "volume": 87624.0}, {"date": "2023-12-19", "close": 17.7, "volume": 97420.0}, {"date": "2023-12-20", "close": 17.52, "volume": 77006.0}, {"date": "2023-12-21", "close": 17.99, "volume": 91907.0}, {"date": "2023-12-22", "close": 17.9, "volume": 96656.0}, {"date": "2023-12-26", "close": 17.74, "volume": 60259.0}, {"date": "2023-12-27", "close": 17.84, "volume": 65001.0}, {"date": "2023-12-28", "close": 17.46, "volume": 27822.0}, {"date": "2023-12-29", "close": 17.29, "volume": 41458.0}, {"date": "2024-01-02", "close": 17.74, "volume": 66254.0}, {"date": "2024-01-03", "close": 17.59, "volume": 44847.0}, {"date": "2024-01-04", "close": 17.28, "volume": 38405.0}, {"date": "2024-01-05", "close": 17.18, "volume": 42716.0}, {"date": "2024-01-08", "close": 17.47, "volume": 37231.0}, {"date": "2024-01-09", "close": 17.14, "volume": 25398.0}, {"date": "2024-01-10", "close": 17.59, "volume": 37917.0}, {"date": "2024-01-11", "close": 17.47, "volume": 39169.0}, {"date": "2024-01-12", "close": 17.9, "volume": 38439.0}, {"date": "2024-01-16", "close": 17.84, "volume": 44284.0}, {"date": "2024-01-17", "close": 17.27, "volume": 41425.0}, {"date": "2024-01-18", "close": 17.33, "volume": 24237.0}, {"date": "2024-01-19", "close": 17.16, "volume": 51703.0}, {"date": "2024-01-22", "close": 17.4, "volume": 41753.0}, {"date": "2024-01-23", "close": 17.57, "volume": 31958.0}, {"date": "2024-01-24", "close": 17.38, "volume": 25429.0}, {"date": "2024-01-25", "close": 17.77, "volume": 29044.0}, {"date": "2024-01-26", "close": 18.25, "volume": 43707.0}, {"date": "2024-01-29", "close": 17.83, "volume": 86990.0}, {"date": "2024-01-30", "close": 17.48, "volume": 28347.0}, {"date": "2024-01-31", "close": 17.41, "volume": 48210.0}, {"date": "2024-02-01", "close": 17.82, "volume": 49943.0}, {"date": "2024-02-02", "close": 17.6, "volume": 19218.0}, {"date": "2024-02-05", "close": 17.58, "volume": 41909.0}, {"date": "2024-02-06", "close": 17.8, "volume": 33062.0}, {"date": "2024-02-07", "close": 17.55, "volume": 19708.0}, {"date": "2024-02-08", "close": 17.82, "volume": 25122.0}, {"date": "2024-02-09", "close": 17.69, "volume": 25308.0}, {"date": "2024-02-12", "close": 18.79, "volume": 151123.0}, {"date": "2024-02-13", "close": 17.48, "volume": 83017.0}, {"date": "2024-02-14", "close": 17.73, "volume": 29940.0}, {"date": "2024-02-15", "close": 17.87, "volume": 56140.0}, {"date": "2024-02-16", "close": 18.06, "volume": 63717.0}, {"date": "2024-02-20", "close": 17.83, "volume": 46113.0}, {"date": "2024-02-21", "close": 17.78, "volume": 29041.0}, {"date": "2024-02-22", "close": 17.75, "volume": 32636.0}, {"date": "2024-02-23", "close": 17.86, "volume": 28667.0}, {"date": "2024-02-26", "close": 18.3, "volume": 43091.0}, {"date": "2024-02-27", "close": 17.96, "volume": 17170.0}, {"date": "2024-02-28", "close": 17.63, "volume": 30720.0}, {"date": "2024-02-29", "close": 17.75, "volume": 45577.0}, {"date": "2024-03-01", "close": 17.84, "volume": 41726.0}, {"date": "2024-03-04", "close": 18.0, "volume": 28031.0}, {"date": "2024-03-05", "close": 17.71, "volume": 71641.0}, {"date": "2024-03-06", "close": 17.62, "volume": 37688.0}, {"date": "2024-03-07", "close": 17.91, "volume": 40985.0}, {"date": "2024-03-08", "close": 17.85, "volume": 32552.0}, {"date": "2024-03-11", "close": 17.24, "volume": 62331.0}, {"date": "2024-03-12", "close": 17.2, "volume": 77780.0}, {"date": "2024-03-13", "close": 19.89, "volume": 251965.0}, {"date": "2024-03-14", "close": 19.62, "volume": 114365.0}, {"date": "2024-03-15", "close": 20.11, "volume": 131045.0}, {"date": "2024-03-18", "close": 19.71, "volume": 106204.0}, {"date": "2024-03-19", "close": 19.52, "volume": 44389.0}, {"date": "2024-03-20", "close": 19.6, "volume": 37494.0}, {"date": "2024-03-21", "close": 19.41, "volume": 69415.0}, {"date": "2024-03-22", "close": 19.74, "volume": 42876.0}, {"date": "2024-03-25", "close": 20.27, "volume": 86126.0}, {"date": "2024-03-26", "close": 20.09, "volume": 56010.0}, {"date": "2024-03-27", "close": 20.23, "volume": 46965.0}, {"date": "2024-03-28", "close": 20.77, "volume": 87481.0}, {"date": "2024-04-01", "close": 20.87, "volume": 56396.0}, {"date": "2024-04-02", "close": 20.64, "volume": 50616.0}, {"date": "2024-04-03", "close": 19.98, "volume": 52678.0}, {"date": "2024-04-04", "close": 19.46, "volume": 42058.0}, {"date": "2024-04-05", "close": 19.74, "volume": 17590.0}, {"date": "2024-04-08", "close": 19.86, "volume": 51546.0}, {"date": "2024-04-09", "close": 19.42, "volume": 35781.0}, {"date": "2024-04-10", "close": 19.3, "volume": 36918.0}, {"date": "2024-04-11", "close": 19.34, "volume": 31176.0}, {"date": "2024-04-12", "close": 19.02, "volume": 58769.0}, {"date": "2024-04-15", "close": 18.54, "volume": 60355.0}, {"date": "2024-04-16", "close": 18.91, "volume": 53351.0}, {"date": "2024-04-17", "close": 18.81, "volume": 37013.0}, {"date": "2024-04-18", "close": 18.7, "volume": 53531.0}, {"date": "2024-04-19", "close": 19.29, "volume": 47213.0}, {"date": "2024-04-22", "close": 19.41, "volume": 46942.0}, {"date": "2024-04-23", "close": 19.77, "volume": 25044.0}, {"date": "2024-04-24", "close": 19.52, "volume": 37071.0}, {"date": "2024-04-25", "close": 19.42, "volume": 51067.0}, {"date": "2024-04-26", "close": 19.5, "volume": 24217.0}, {"date": "2024-04-29", "close": 19.79, "volume": 29582.0}, {"date": "2024-04-30", "close": 19.45, "volume": 38611.0}, {"date": "2024-05-01", "close": 19.31, "volume": 45633.0}, {"date": "2024-05-02", "close": 19.38, "volume": 61581.0}, {"date": "2024-05-03", "close": 19.06, "volume": 40587.0}, {"date": "2024-05-06", "close": 19.1, "volume": 53633.0}, {"date": "2024-05-07", "close": 19.12, "volume": 50781.0}, {"date": "2024-05-08", "close": 15.76, "volume": 168841.0}, {"date": "2024-05-09", "close": 15.62, "volume": 152225.0}, {"date": "2024-05-10", "close": 16.47, "volume": 109729.0}, {"date": "2024-05-13", "close": 15.51, "volume": 209269.0}, {"date": "2024-05-14", "close": 15.71, "volume": 91197.0}, {"date": "2024-05-15", "close": 15.76, "volume": 47282.0}, {"date": "2024-05-16", "close": 15.61, "volume": 76750.0}, {"date": "2024-05-17", "close": 15.6, "volume": 66947.0}, {"date": "2024-05-20", "close": 15.08, "volume": 113177.0}, {"date": "2024-05-21", "close": 15.87, "volume": 84293.0}, {"date": "2024-05-22", "close": 15.6, "volume": 61557.0}, {"date": "2024-05-23", "close": 15.4, "volume": 58055.0}, {"date": "2024-05-24", "close": 15.43, "volume": 32207.0}, {"date": "2024-05-28", "close": 15.24, "volume": 162863.0}, {"date": "2024-05-29", "close": 15.04, "volume": 105326.0}, {"date": "2024-05-30", "close": 15.16, "volume": 43400.0}, {"date": "2024-05-31", "close": 15.32, "volume": 44382.0}, {"date": "2024-06-03", "close": 15.07, "volume": 83320.0}, {"date": "2024-06-04", "close": 15.25, "volume": 77648.0}, {"date": "2024-06-05", "close": 15.31, "volume": 46806.0}, {"date": "2024-06-06", "close": 15.35, "volume": 63285.0}, {"date": "2024-06-07", "close": 15.04, "volume": 48987.0}, {"date": "2024-06-10", "close": 15.28, "volume": 68140.0}, {"date": "2024-06-11", "close": 15.22, "volume": 37351.0}, {"date": "2024-06-12", "close": 15.07, "volume": 51038.0}, {"date": "2024-06-13", "close": 15.01, "volume": 40208.0}, {"date": "2024-06-14", "close": 15.04, "volume": 46140.0}, {"date": "2024-06-17", "close": 15.24, "volume": 49731.0}, {"date": "2024-06-18", "close": 15.02, "volume": 34394.0}, {"date": "2024-06-20", "close": 15.02, "volume": 38537.0}, {"date": "2024-06-21", "close": 15.04, "volume": 78470.0}, {"date": "2024-06-24", "close": 14.81, "volume": 67072.0}, {"date": "2024-06-25", "close": 15.0, "volume": 54185.0}, {"date": "2024-06-26", "close": 15.0, "volume": 51512.0}, {"date": "2024-06-27", "close": 15.03, "volume": 39511.0}, {"date": "2024-06-28", "close": 15.07, "volume": 169939.0}, {"date": "2024-07-01", "close": 15.0, "volume": 67473.0}, {"date": "2024-07-02", "close": 15.02, "volume": 35876.0}, {"date": "2024-07-03", "close": 15.0, "volume": 13374.0}, {"date": "2024-07-05", "close": 14.88, "volume": 144471.0}, {"date": "2024-07-08", "close": 14.93, "volume": 63103.0}, {"date": "2024-07-09", "close": 14.26, "volume": 82338.0}, {"date": "2024-07-10", "close": 14.52, "volume": 41525.0}, {"date": "2024-07-11", "close": 15.04, "volume": 66372.0}, {"date": "2024-07-12", "close": 15.02, "volume": 47899.0}, {"date": "2024-07-15", "close": 15.76, "volume": 91953.0}, {"date": "2024-07-16", "close": 16.13, "volume": 73466.0}, {"date": "2024-07-17", "close": 16.03, "volume": 51255.0}, {"date": "2024-07-18", "close": 15.62, "volume": 39239.0}, {"date": "2024-07-19", "close": 15.55, "volume": 25686.0}, {"date": "2024-07-22", "close": 15.98, "volume": 57366.0}, {"date": "2024-07-23", "close": 16.27, "volume": 59325.0}, {"date": "2024-07-24", "close": 16.22, "volume": 46104.0}, {"date": "2024-07-25", "close": 16.72, "volume": 59204.0}, {"date": "2024-07-26", "close": 16.97, "volume": 38253.0}, {"date": "2024-07-29", "close": 16.89, "volume": 38567.0}, {"date": "2024-07-30", "close": 17.01, "volume": 33553.0}, {"date": "2024-07-31", "close": 17.11, "volume": 54302.0}, {"date": "2024-08-01", "close": 16.42, "volume": 34987.0}, {"date": "2024-08-02", "close": 15.53, "volume": 25049.0}, {"date": "2024-08-05", "close": 14.66, "volume": 65435.0}, {"date": "2024-08-06", "close": 14.74, "volume": 27055.0}, {"date": "2024-08-07", "close": 14.77, "volume": 32439.0}, {"date": "2024-08-08", "close": 14.66, "volume": 37736.0}, {"date": "2024-08-09", "close": 12.63, "volume": 100777.0}, {"date": "2024-08-12", "close": 11.79, "volume": 249803.0}, {"date": "2024-08-13", "close": 13.04, "volume": 80389.0}, {"date": "2024-08-14", "close": 12.38, "volume": 57887.0}, {"date": "2024-08-15", "close": 13.16, "volume": 55259.0}, {"date": "2024-08-16", "close": 13.11, "volume": 91897.0}, {"date": "2024-08-19", "close": 12.98, "volume": 83914.0}, {"date": "2024-08-20", "close": 12.95, "volume": 41968.0}, {"date": "2024-08-21", "close": 13.55, "volume": 130875.0}, {"date": "2024-08-22", "close": 13.14, "volume": 20729.0}, {"date": "2024-08-23", "close": 13.63, "volume": 32876.0}, {"date": "2024-08-26", "close": 13.58, "volume": 53687.0}, {"date": "2024-08-27", "close": 13.53, "volume": 21359.0}, {"date": "2024-08-28", "close": 13.36, "volume": 20102.0}, {"date": "2024-08-29", "close": 13.55, "volume": 20714.0}, {"date": "2024-08-30", "close": 13.8, "volume": 45448.0}, {"date": "2024-09-03", "close": 13.75, "volume": 55726.0}, {"date": "2024-09-04", "close": 13.73, "volume": 55765.0}, {"date": "2024-09-05", "close": 13.73, "volume": 41929.0}, {"date": "2024-09-06", "close": 13.05, "volume": 46563.0}, {"date": "2024-09-09", "close": 13.09, "volume": 57203.0}, {"date": "2024-09-10", "close": 13.09, "volume": 33474.0}, {"date": "2024-09-11", "close": 13.09, "volume": 28699.0}, {"date": "2024-09-12", "close": 13.25, "volume": 12018.0}, {"date": "2024-09-13", "close": 14.06, "volume": 42293.0}, {"date": "2024-09-16", "close": 13.81, "volume": 50627.0}, {"date": "2024-09-17", "close": 13.71, "volume": 38600.0}, {"date": "2024-09-18", "close": 13.54, "volume": 27152.0}, {"date": "2024-09-19", "close": 13.9, "volume": 29253.0}, {"date": "2024-09-20", "close": 13.56, "volume": 124944.0}, {"date": "2024-09-23", "close": 13.55, "volume": 22360.0}, {"date": "2024-09-24", "close": 13.38, "volume": 21218.0}, {"date": "2024-09-25", "close": 13.32, "volume": 26147.0}, {"date": "2024-09-26", "close": 13.52, "volume": 30234.0}, {"date": "2024-09-27", "close": 14.04, "volume": 25598.0}, {"date": "2024-09-30", "close": 13.62, "volume": 44037.0}, {"date": "2024-10-01", "close": 13.36, "volume": 26042.0}, {"date": "2024-10-02", "close": 13.17, "volume": 17243.0}, {"date": "2024-10-03", "close": 13.06, "volume": 16930.0}, {"date": "2024-10-04", "close": 13.35, "volume": 28408.0}, {"date": "2024-10-07", "close": 13.16, "volume": 17420.0}, {"date": "2024-10-08", "close": 13.18, "volume": 18106.0}, {"date": "2024-10-09", "close": 13.37, "volume": 15657.0}, {"date": "2024-10-10", "close": 13.42, "volume": 27380.0}, {"date": "2024-10-11", "close": 13.17, "volume": 21675.0}, {"date": "2024-10-14", "close": 13.02, "volume": 14448.0}, {"date": "2024-10-15", "close": 12.92, "volume": 30759.0}, {"date": "2024-10-16", "close": 13.32, "volume": 26214.0}, {"date": "2024-10-17", "close": 13.34, "volume": 20777.0}, {"date": "2024-10-18", "close": 13.17, "volume": 25282.0}, {"date": "2024-10-21", "close": 12.95, "volume": 27720.0}, {"date": "2024-10-22", "close": 12.6, "volume": 54971.0}, {"date": "2024-10-23", "close": 12.7, "volume": 40928.0}, {"date": "2024-10-24", "close": 12.73, "volume": 42970.0}, {"date": "2024-10-25", "close": 12.95, "volume": 30755.0}, {"date": "2024-10-28", "close": 13.25, "volume": 14742.0}, {"date": "2024-10-29", "close": 13.59, "volume": 27675.0}, {"date": "2024-10-30", "close": 12.99, "volume": 28358.0}, {"date": "2024-10-31", "close": 12.66, "volume": 31961.0}, {"date": "2024-11-01", "close": 13.11, "volume": 21614.0}, {"date": "2024-11-04", "close": 12.99, "volume": 16127.0}, {"date": "2024-11-05", "close": 13.07, "volume": 28027.0}, {"date": "2024-11-06", "close": 14.22, "volume": 84839.0}, {"date": "2024-11-07", "close": 13.86, "volume": 60852.0}, {"date": "2024-11-08", "close": 14.9, "volume": 51307.0}, {"date": "2024-11-11", "close": 17.43, "volume": 170858.0}, {"date": "2024-11-12", "close": 16.425, "volume": 48339.0}, {"date": "2024-11-13", "close": 15.96, "volume": 89352.0}, {"date": "2024-11-14", "close": 16.0, "volume": 62166.0}, {"date": "2024-11-15", "close": 16.0, "volume": 34665.0}, {"date": "2024-11-18", "close": 15.87, "volume": 68417.0}, {"date": "2024-11-19", "close": 15.97, "volume": 32302.0}, {"date": "2024-11-20", "close": 16.0, "volume": 49621.0}, {"date": "2024-11-21", "close": 15.665, "volume": 41874.0}, {"date": "2024-11-22", "close": 16.0, "volume": 29731.0}, {"date": "2024-11-25", "close": 16.3, "volume": 49781.0}, {"date": "2024-11-26", "close": 16.47, "volume": 39575.0}, {"date": "2024-11-27", "close": 16.15, "volume": 29842.0}, {"date": "2024-11-29", "close": 16.24, "volume": 20167.0}, {"date": "2024-12-02", "close": 16.76, "volume": 79785.0}, {"date": "2024-12-03", "close": 16.09, "volume": 43334.0}, {"date": "2024-12-04", "close": 16.08, "volume": 65652.0}, {"date": "2024-12-05", "close": 16.19, "volume": 58354.0}, {"date": "2024-12-06", "close": 16.02, "volume": 49769.0}, {"date": "2024-12-09", "close": 16.05, "volume": 39774.0}, {"date": "2024-12-10", "close": 16.28, "volume": 62687.0}, {"date": "2024-12-11", "close": 15.96, "volume": 41447.0}, {"date": "2024-12-12", "close": 15.82, "volume": 19408.0}, {"date": "2024-12-13", "close": 15.61, "volume": 27426.0}, {"date": "2024-12-16", "close": 15.7, "volume": 44627.0}, {"date": "2024-12-17", "close": 15.65, "volume": 33110.0}, {"date": "2024-12-18", "close": 14.98, "volume": 52952.0}, {"date": "2024-12-19", "close": 15.13, "volume": 31429.0}, {"date": "2024-12-20", "close": 15.0, "volume": 123510.0}, {"date": "2024-12-23", "close": 15.15, "volume": 25384.0}, {"date": "2024-12-24", "close": 15.08, "volume": 6771.0}, {"date": "2024-12-26", "close": 15.17, "volume": 15460.0}, {"date": "2024-12-27", "close": 15.02, "volume": 36599.0}, {"date": "2024-12-30", "close": 14.78, "volume": 25448.0}, {"date": "2024-12-31", "close": 14.66, "volume": 30573.0}, {"date": "2025-01-02", "close": 14.56, "volume": 30708.0}, {"date": "2025-01-03", "close": 14.65, "volume": 20758.0}, {"date": "2025-01-06", "close": 14.71, "volume": 31079.0}, {"date": "2025-01-07", "close": 14.7, "volume": 36913.0}, {"date": "2025-01-08", "close": 14.48, "volume": 21610.0}, {"date": "2025-01-10", "close": 14.22, "volume": 29078.0}, {"date": "2025-01-13", "close": 13.96, "volume": 18726.0}, {"date": "2025-01-14", "close": 14.0, "volume": 23296.0}, {"date": "2025-01-15", "close": 14.25, "volume": 16622.0}, {"date": "2025-01-16", "close": 14.25, "volume": 23377.0}, {"date": "2025-01-17", "close": 14.27, "volume": 26538.0}, {"date": "2025-01-21", "close": 14.76, "volume": 31236.0}, {"date": "2025-01-22", "close": 14.58, "volume": 49506.0}, {"date": "2025-01-23", "close": 14.73, "volume": 26714.0}, {"date": "2025-01-24", "close": 14.44, "volume": 15162.0}, {"date": "2025-01-27", "close": 15.21, "volume": 33155.0}, {"date": "2025-01-28", "close": 14.83, "volume": 16396.0}, {"date": "2025-01-29", "close": 14.98, "volume": 21970.0}, {"date": "2025-01-30", "close": 14.72, "volume": 18897.0}, {"date": "2025-01-31", "close": 13.91, "volume": 31763.0}, {"date": "2025-02-03", "close": 13.86, "volume": 15621.0}, {"date": "2025-02-04", "close": 14.16, "volume": 22623.0}, {"date": "2025-02-05", "close": 14.79, "volume": 32666.0}, {"date": "2025-02-06", "close": 14.65, "volume": 18611.0}, {"date": "2025-02-07", "close": 14.16, "volume": 22899.0}, {"date": "2025-02-10", "close": 14.36, "volume": 19064.0}, {"date": "2025-02-11", "close": 14.79, "volume": 22861.0}, {"date": "2025-02-12", "close": 14.69, "volume": 25980.0}, {"date": "2025-02-13", "close": 14.7, "volume": 13135.0}, {"date": "2025-02-14", "close": 14.51, "volume": 12579.0}, {"date": "2025-02-18", "close": 14.37, "volume": 32662.0}, {"date": "2025-02-19", "close": 14.3, "volume": 13686.0}, {"date": "2025-02-20", "close": 13.93, "volume": 17948.0}, {"date": "2025-02-21", "close": 13.63, "volume": 25405.0}, {"date": "2025-02-24", "close": 13.82, "volume": 27566.0}, {"date": "2025-02-25", "close": 14.35, "volume": 59579.0}, {"date": "2025-02-26", "close": 14.4, "volume": 58927.0}, {"date": "2025-02-27", "close": 14.2, "volume": 36127.0}, {"date": "2025-02-28", "close": 14.57, "volume": 27723.0}, {"date": "2025-03-03", "close": 14.24, "volume": 25800.0}, {"date": "2025-03-04", "close": 14.35, "volume": 21111.0}, {"date": "2025-03-05", "close": 14.23, "volume": 15373.0}, {"date": "2025-03-06", "close": 14.52, "volume": 26714.0}, {"date": "2025-03-07", "close": 14.57, "volume": 19654.0}, {"date": "2025-03-10", "close": 14.74, "volume": 59817.0}, {"date": "2025-03-11", "close": 14.5, "volume": 61037.0}, {"date": "2025-03-12", "close": 13.52, "volume": 76102.0}, {"date": "2025-03-13", "close": 13.46, "volume": 28114.0}, {"date": "2025-03-14", "close": 13.01, "volume": 33308.0}, {"date": "2025-03-17", "close": 13.15, "volume": 37389.0}, {"date": "2025-03-18", "close": 13.33, "volume": 29251.0}, {"date": "2025-03-19", "close": 13.03, "volume": 49074.0}, {"date": "2025-03-20", "close": 12.59, "volume": 16681.0}, {"date": "2025-03-21", "close": 12.39, "volume": 82078.0}, {"date": "2025-03-24", "close": 12.49, "volume": 53851.0}, {"date": "2025-03-25", "close": 12.48, "volume": 44891.0}, {"date": "2025-03-26", "close": 12.38, "volume": 33125.0}, {"date": "2025-03-27", "close": 12.61, "volume": 63494.0}, {"date": "2025-03-28", "close": 12.65, "volume": 42836.0}, {"date": "2025-03-31", "close": 12.55, "volume": 104330.0}, {"date": "2025-04-01", "close": 12.97, "volume": 66698.0}, {"date": "2025-04-02", "close": 12.39, "volume": 27672.0}, {"date": "2025-04-03", "close": 12.07, "volume": 62485.0}, {"date": "2025-04-04", "close": 11.78, "volume": 77436.0}, {"date": "2025-04-07", "close": 11.47, "volume": 81442.0}, {"date": "2025-04-08", "close": 12.01, "volume": 82238.0}, {"date": "2025-04-09", "close": 11.76, "volume": 106163.0}, {"date": "2025-04-10", "close": 11.7, "volume": 98830.0}, {"date": "2025-04-11", "close": 12.05, "volume": 60564.0}, {"date": "2025-04-14", "close": 12.11, "volume": 81846.0}, {"date": "2025-04-15", "close": 12.06, "volume": 53775.0}, {"date": "2025-04-16", "close": 11.88, "volume": 64725.0}, {"date": "2025-04-17", "close": 11.82, "volume": 41411.0}, {"date": "2025-04-21", "close": 11.36, "volume": 40395.0}, {"date": "2025-04-22", "close": 11.7, "volume": 79404.0}, {"date": "2025-04-23", "close": 11.34, "volume": 62426.0}, {"date": "2025-04-24", "close": 11.53, "volume": 53720.0}, {"date": "2025-04-25", "close": 11.46, "volume": 60940.0}, {"date": "2025-04-28", "close": 11.82, "volume": 119065.0}, {"date": "2025-04-29", "close": 11.97, "volume": 52575.0}, {"date": "2025-04-30", "close": 12.32, "volume": 55117.0}, {"date": "2025-05-01", "close": 12.28, "volume": 50274.0}, {"date": "2025-05-02", "close": 12.49, "volume": 21119.0}, {"date": "2025-05-05", "close": 12.5, "volume": 30901.0}, {"date": "2025-05-06", "close": 12.41, "volume": 35247.0}, {"date": "2025-05-07", "close": 13.25, "volume": 112646.0}, {"date": "2025-05-08", "close": 14.32, "volume": 105147.0}, {"date": "2025-05-09", "close": 13.8, "volume": 63627.0}, {"date": "2025-05-12", "close": 14.44, "volume": 75394.0}, {"date": "2025-05-13", "close": 14.33, "volume": 33700.0}, {"date": "2025-05-14", "close": 14.33, "volume": 39150.0}, {"date": "2025-05-15", "close": 14.69, "volume": 26428.0}, {"date": "2025-05-16", "close": 14.87, "volume": 56311.0}, {"date": "2025-05-19", "close": 14.88, "volume": 50698.0}, {"date": "2025-05-20", "close": 14.66, "volume": 22812.0}, {"date": "2025-05-21", "close": 14.47, "volume": 31435.0}, {"date": "2025-05-22", "close": 14.42, "volume": 24856.0}, {"date": "2025-05-23", "close": 14.27, "volume": 37197.0}, {"date": "2025-05-27", "close": 14.83, "volume": 61771.0}, {"date": "2025-05-28", "close": 14.68, "volume": 92240.0}, {"date": "2025-05-29", "close": 15.29, "volume": 68993.0}, {"date": "2025-05-30", "close": 15.46, "volume": 42939.0}, {"date": "2025-06-02", "close": 14.04, "volume": 105447.0}, {"date": "2025-06-03", "close": 14.67, "volume": 45216.0}, {"date": "2025-06-04", "close": 14.41, "volume": 32855.0}, {"date": "2025-06-05", "close": 14.56, "volume": 48308.0}, {"date": "2025-06-06", "close": 14.51, "volume": 34697.0}, {"date": "2025-06-09", "close": 14.59, "volume": 45517.0}, {"date": "2025-06-10", "close": 14.3, "volume": 92136.0}, {"date": "2025-06-11", "close": 14.22, "volume": 78704.0}, {"date": "2025-06-12", "close": 14.45, "volume": 103492.0}, {"date": "2025-06-13", "close": 14.42, "volume": 62192.0}, {"date": "2025-06-16", "close": 14.81, "volume": 70923.0}, {"date": "2025-06-17", "close": 14.88, "volume": 61639.0}, {"date": "2025-06-18", "close": 14.65, "volume": 54224.0}, {"date": "2025-06-20", "close": 14.67, "volume": 72143.0}, {"date": "2025-06-23", "close": 14.91, "volume": 95234.0}, {"date": "2025-06-24", "close": 15.1, "volume": 137887.0}, {"date": "2025-06-25", "close": 14.84, "volume": 114477.0}, {"date": "2025-06-26", "close": 14.27, "volume": 477185.0}, {"date": "2025-06-27", "close": 14.5, "volume": 390750.0}, {"date": "2025-06-30", "close": 14.79, "volume": 120567.0}, {"date": "2025-07-01", "close": 14.85, "volume": 130943.0}, {"date": "2025-07-02", "close": 15.17, "volume": 98404.0}, {"date": "2025-07-03", "close": 15.59, "volume": 38650.0}, {"date": "2025-07-07", "close": 16.02, "volume": 168196.0}, {"date": "2025-07-08", "close": 15.75, "volume": 82552.0}, {"date": "2025-07-09", "close": 15.83, "volume": 57998.0}, {"date": "2025-07-10", "close": 15.65, "volume": 40788.0}, {"date": "2025-07-11", "close": 15.62, "volume": 70047.0}, {"date": "2025-07-14", "close": 15.79, "volume": 73525.0}, {"date": "2025-07-15", "close": 14.95, "volume": 112631.0}, {"date": "2025-07-16", "close": 15.21, "volume": 105579.0}, {"date": "2025-07-17", "close": 14.68, "volume": 119058.0}, {"date": "2025-07-18", "close": 14.87, "volume": 72432.0}, {"date": "2025-07-21", "close": 14.8, "volume": 67712.0}, {"date": "2025-07-22", "close": 14.97, "volume": 56104.0}, {"date": "2025-07-23", "close": 15.21, "volume": 44476.0}, {"date": "2025-07-24", "close": 14.87, "volume": 51786.0}, {"date": "2025-07-25", "close": 14.71, "volume": 34362.0}, {"date": "2025-07-28", "close": 14.73, "volume": 45151.0}, {"date": "2025-07-29", "close": 14.65, "volume": 47756.0}, {"date": "2025-07-30", "close": 14.41, "volume": 44678.0}, {"date": "2025-07-31", "close": 14.01, "volume": 51439.0}, {"date": "2025-08-01", "close": 15.8, "volume": 150858.0}, {"date": "2025-08-04", "close": 15.5, "volume": 175657.0}, {"date": "2025-08-05", "close": 15.24, "volume": 77463.0}, {"date": "2025-08-06", "close": 15.4, "volume": 86611.0}, {"date": "2025-08-07", "close": 15.35, "volume": 145512.0}, {"date": "2025-08-08", "close": 15.5, "volume": 146997.0}, {"date": "2025-08-11", "close": 16.1, "volume": 130614.0}, {"date": "2025-08-12", "close": 16.28, "volume": 127230.0}, {"date": "2025-08-13", "close": 16.76, "volume": 104903.0}, {"date": "2025-08-14", "close": 16.58, "volume": 66439.0}, {"date": "2025-08-15", "close": 16.54, "volume": 78987.0}, {"date": "2025-08-18", "close": 16.47, "volume": 124206.0}, {"date": "2025-08-19", "close": 16.81, "volume": 188634.0}, {"date": "2025-08-20", "close": 16.485, "volume": 89329.0}, {"date": "2025-08-21", "close": 16.64, "volume": 184141.0}, {"date": "2025-08-22", "close": 16.4, "volume": 225510.0}, {"date": "2025-08-25", "close": 16.59, "volume": 155908.0}, {"date": "2025-08-26", "close": 16.5, "volume": 61818.0}, {"date": "2025-08-27", "close": 16.875, "volume": 127536.0}, {"date": "2025-08-28", "close": 16.52, "volume": 64985.0}, {"date": "2025-08-29", "close": 16.85, "volume": 63470.0}, {"date": "2025-09-02", "close": 16.8, "volume": 131982.0}, {"date": "2025-09-03", "close": 17.22, "volume": 120013.0}, {"date": "2025-09-04", "close": 17.34, "volume": 115078.0}, {"date": "2025-09-05", "close": 17.14, "volume": 82208.0}, {"date": "2025-09-08", "close": 17.14, "volume": 51266.0}, {"date": "2025-09-09", "close": 17.1, "volume": 46239.0}, {"date": "2025-09-10", "close": 17.15, "volume": 72838.0}, {"date": "2025-09-11", "close": 17.04, "volume": 70634.0}, {"date": "2025-09-12", "close": 16.96, "volume": 107733.0}, {"date": "2025-09-15", "close": 17.01, "volume": 73737.0}, {"date": "2025-09-16", "close": 16.84, "volume": 76784.0}, {"date": "2025-09-17", "close": 16.49, "volume": 72738.0}, {"date": "2025-09-18", "close": 16.75, "volume": 88051.0}, {"date": "2025-09-19", "close": 16.17, "volume": 480031.0}, {"date": "2025-09-22", "close": 16.62, "volume": 108244.0}, {"date": "2025-09-23", "close": 16.19, "volume": 79047.0}, {"date": "2025-09-24", "close": 16.42, "volume": 88267.0}, {"date": "2025-09-25", "close": 16.24, "volume": 68718.0}, {"date": "2025-09-26", "close": 15.89, "volume": 48031.0}, {"date": "2025-09-29", "close": 15.21, "volume": 110315.0}, {"date": "2025-09-30", "close": 15.52, "volume": 53935.0}, {"date": "2025-10-01", "close": 15.56, "volume": 68969.0}, {"date": "2025-10-02", "close": 15.23, "volume": 72551.0}, {"date": "2025-10-03", "close": 15.51, "volume": 59370.0}, {"date": "2025-10-06", "close": 15.2, "volume": 69579.0}, {"date": "2025-10-07", "close": 15.13, "volume": 49769.0}, {"date": "2025-10-08", "close": 15.0, "volume": 49706.0}, {"date": "2025-10-09", "close": 14.84, "volume": 48025.0}, {"date": "2025-10-10", "close": 14.58, "volume": 62112.0}, {"date": "2025-10-13", "close": 14.7, "volume": 76663.0}, {"date": "2025-10-14", "close": 14.73, "volume": 48459.0}, {"date": "2025-10-15", "close": 14.86, "volume": 77430.0}, {"date": "2025-10-16", "close": 14.3, "volume": 73329.0}, {"date": "2025-10-17", "close": 14.18, "volume": 59332.0}, {"date": "2025-10-20", "close": 14.3, "volume": 84220.0}, {"date": "2025-10-21", "close": 14.36, "volume": 59166.0}, {"date": "2025-10-22", "close": 14.3, "volume": 79017.0}, {"date": "2025-10-23", "close": 14.15, "volume": 84611.0}, {"date": "2025-10-24", "close": 14.1, "volume": 83346.0}, {"date": "2025-10-27", "close": 13.76, "volume": 91161.0}, {"date": "2025-10-28", "close": 13.85, "volume": 41603.0}, {"date": "2025-10-29", "close": 13.42, "volume": 63854.0}, {"date": "2025-10-30", "close": 13.14, "volume": 43814.0}, {"date": "2025-10-31", "close": 13.48, "volume": 86339.0}, {"date": "2025-11-03", "close": 13.76, "volume": 103020.0}, {"date": "2025-11-04", "close": 13.75, "volume": 117253.0}, {"date": "2025-11-05", "close": 14.13, "volume": 97956.0}, {"date": "2025-11-06", "close": 13.73, "volume": 127478.0}, {"date": "2025-11-07", "close": 17.92, "volume": 319189.0}, {"date": "2025-11-10", "close": 19.78, "volume": 709303.0}, {"date": "2025-11-11", "close": 20.0, "volume": 313932.0}, {"date": "2025-11-12", "close": 20.69, "volume": 318988.0}, {"date": "2025-11-13", "close": 20.74, "volume": 314905.0}, {"date": "2025-11-14", "close": 21.17, "volume": 211861.0}, {"date": "2025-11-17", "close": 20.53, "volume": 226869.0}, {"date": "2025-11-18", "close": 20.82, "volume": 104898.0}, {"date": "2025-11-19", "close": 19.86, "volume": 83159.0}, {"date": "2025-11-20", "close": 19.72, "volume": 131769.0}, {"date": "2025-11-21", "close": 21.14, "volume": 149673.0}, {"date": "2025-11-24", "close": 20.89, "volume": 127648.0}, {"date": "2025-11-25", "close": 20.41, "volume": 61402.0}, {"date": "2025-11-26", "close": 20.43, "volume": 82255.0}, {"date": "2025-11-28", "close": 20.58, "volume": 40516.0}, {"date": "2025-12-01", "close": 21.06, "volume": 141873.0}, {"date": "2025-12-02", "close": 20.85, "volume": 93873.0}, {"date": "2025-12-03", "close": 21.1, "volume": 88711.0}, {"date": "2025-12-04", "close": 21.17, "volume": 64878.0}, {"date": "2025-12-05", "close": 21.88, "volume": 176884.0}, {"date": "2025-12-08", "close": 20.91, "volume": 117084.0}, {"date": "2025-12-09", "close": 21.51, "volume": 64056.0}, {"date": "2025-12-10", "close": 21.84, "volume": 87209.0}, {"date": "2025-12-11", "close": 22.17, "volume": 72268.0}, {"date": "2025-12-12", "close": 22.74, "volume": 165001.0}, {"date": "2025-12-15", "close": 23.23, "volume": 228533.0}, {"date": "2025-12-16", "close": 22.38, "volume": 115247.0}, {"date": "2025-12-17", "close": 22.37, "volume": 100354.0}, {"date": "2025-12-18", "close": 22.54, "volume": 70385.0}, {"date": "2025-12-19", "close": 22.24, "volume": 245963.0}, {"date": "2025-12-22", "close": 21.98, "volume": 81643.0}, {"date": "2025-12-23", "close": 21.87, "volume": 88212.0}, {"date": "2025-12-24", "close": 21.84, "volume": 20917.0}, {"date": "2025-12-26", "close": 21.61, "volume": 41606.0}, {"date": "2025-12-29", "close": 22.47, "volume": 146729.0}, {"date": "2025-12-30", "close": 21.55, "volume": 64893.0}, {"date": "2025-12-31", "close": 21.58, "volume": 40142.0}, {"date": "2026-01-02", "close": 20.97, "volume": 87899.0}, {"date": "2026-01-05", "close": 21.36, "volume": 79260.0}, {"date": "2026-01-06", "close": 21.26, "volume": 59171.0}, {"date": "2026-01-07", "close": 21.59, "volume": 63079.0}, {"date": "2026-01-08", "close": 22.0, "volume": 99488.0}, {"date": "2026-01-09", "close": 21.73, "volume": 56326.0}, {"date": "2026-01-12", "close": 22.315, "volume": 122565.0}, {"date": "2026-01-13", "close": 22.41, "volume": 58838.0}, {"date": "2026-01-14", "close": 22.25, "volume": 83321.0}, {"date": "2026-01-15", "close": 22.64, "volume": 113610.0}, {"date": "2026-01-16", "close": 24.07, "volume": 182860.0}, {"date": "2026-01-20", "close": 23.915, "volume": 162797.0}, {"date": "2026-01-21", "close": 24.23, "volume": 159568.0}, {"date": "2026-01-22", "close": 24.54, "volume": 86822.0}, {"date": "2026-01-23", "close": 24.67, "volume": 81980.0}, {"date": "2026-01-26", "close": 24.49, "volume": 137883.0}, {"date": "2026-01-27", "close": 24.05, "volume": 93840.0}, {"date": "2026-01-28", "close": 24.1, "volume": 121316.0}, {"date": "2026-01-29", "close": 24.83, "volume": 85775.0}, {"date": "2026-01-30", "close": 25.22, "volume": 112874.0}, {"date": "2026-02-02", "close": 26.44, "volume": 470453.0}, {"date": "2026-02-03", "close": 25.85, "volume": 242649.0}, {"date": "2026-02-04", "close": 25.9, "volume": 258565.0}, {"date": "2026-02-05", "close": 26.24, "volume": 124711.0}, {"date": "2026-02-06", "close": 26.33, "volume": 127528.0}, {"date": "2026-02-09", "close": 25.71, "volume": 135173.0}, {"date": "2026-02-10", "close": 25.37, "volume": 99340.0}, {"date": "2026-02-11", "close": 26.14, "volume": 150981.0}, {"date": "2026-02-12", "close": 26.5, "volume": 111928.0}, {"date": "2026-02-13", "close": 26.91, "volume": 78918.0}, {"date": "2026-02-17", "close": 26.67, "volume": 133853.0}, {"date": "2026-02-18", "close": 26.41, "volume": 149363.0}, {"date": "2026-02-19", "close": 26.86, "volume": 93007.0}, {"date": "2026-02-20", "close": 26.88, "volume": 115501.0}, {"date": "2026-02-23", "close": 27.11, "volume": 103703.0}, {"date": "2026-02-24", "close": 27.05, "volume": 139948.0}, {"date": "2026-02-25", "close": 27.54, "volume": 106543.0}, {"date": "2026-02-26", "close": 27.5, "volume": 131429.0}, {"date": "2026-02-27", "close": 27.68, "volume": 109848.0}, {"date": "2026-03-02", "close": 27.8, "volume": 107431.0}, {"date": "2026-03-03", "close": 26.98, "volume": 109911.0}, {"date": "2026-03-04", "close": 27.1, "volume": 84893.0}, {"date": "2026-03-05", "close": 25.84, "volume": 94180.0}, {"date": "2026-03-06", "close": 25.06, "volume": 101575.0}, {"date": "2026-03-09", "close": 25.13, "volume": 196550.0}, {"date": "2026-03-10", "close": 25.08, "volume": 135039.0}, {"date": "2026-03-11", "close": 24.76, "volume": 167836.0}, {"date": "2026-03-12", "close": 25.2, "volume": 223222.0}, {"date": "2026-03-13", "close": 24.49, "volume": 224995.0}, {"date": "2026-03-16", "close": 24.33, "volume": 190607.0}, {"date": "2026-03-17", "close": 23.99, "volume": 113870.0}, {"date": "2026-03-18", "close": 23.0, "volume": 139640.0}, {"date": "2026-03-19", "close": 24.02, "volume": 145840.0}, {"date": "2026-03-20", "close": 23.73, "volume": 161341.0}, {"date": "2026-03-23", "close": 23.62, "volume": 239955.0}, {"date": "2026-03-24", "close": 23.82, "volume": 206364.0}, {"date": "2026-03-25", "close": 23.77, "volume": 82468.0}, {"date": "2026-03-26", "close": 23.64, "volume": 83443.0}, {"date": "2026-03-27", "close": 23.78, "volume": 80966.0}, {"date": "2026-03-30", "close": 24.14, "volume": 91465.0}, {"date": "2026-03-31", "close": 23.99, "volume": 98982.0}, {"date": "2026-04-01", "close": 24.47, "volume": 106623.0}, {"date": "2026-04-02", "close": 24.25, "volume": 57846.0}, {"date": "2026-04-06", "close": 24.6, "volume": 128781.0}, {"date": "2026-04-07", "close": 24.84, "volume": 97371.0}, {"date": "2026-04-08", "close": 26.42, "volume": 120013.0}, {"date": "2026-04-09", "close": 27.05, "volume": 72034.0}, {"date": "2026-04-10", "close": 26.93, "volume": 62682.0}, {"date": "2026-04-13", "close": 26.75, "volume": 86098.0}, {"date": "2026-04-14", "close": 26.81, "volume": 76636.0}, {"date": "2026-04-15", "close": 26.4, "volume": 54593.0}, {"date": "2026-04-16", "close": 26.28, "volume": 80540.0}, {"date": "2026-04-17", "close": 27.34, "volume": 90866.0}, {"date": "2026-04-20", "close": 27.07, "volume": 64251.0}, {"date": "2026-04-21", "close": 26.41, "volume": 67399.0}, {"date": "2026-04-22", "close": 26.91, "volume": 94102.0}, {"date": "2026-04-23", "close": 26.86, "volume": 31871.0}, {"date": "2026-04-24", "close": 27.33, "volume": 74195.0}, {"date": "2026-04-27", "close": 27.43, "volume": 55895.0}, {"date": "2026-04-28", "close": 27.19, "volume": 53391.0}, {"date": "2026-04-29", "close": 27.03, "volume": 73662.0}, {"date": "2026-04-30", "close": 27.16, "volume": 63307.0}, {"date": "2026-05-01", "close": 26.66, "volume": 56868.0}, {"date": "2026-05-04", "close": 26.03, "volume": 113701.0}, {"date": "2026-05-05", "close": 25.915, "volume": 60854.0}, {"date": "2026-05-06", "close": 26.235, "volume": 55487.0}, {"date": "2026-05-07", "close": 24.55, "volume": 79016.0}, {"date": "2026-05-08", "close": 24.23, "volume": 137583.0}, {"date": "2026-05-11", "close": 22.18, "volume": 169529.0}, {"date": "2026-05-12", "close": 22.43, "volume": 84501.0}, {"date": "2026-05-13", "close": 22.33, "volume": 128545.0}, {"date": "2026-05-14", "close": 22.28, "volume": 107499.0}, {"date": "2026-05-15", "close": 22.22, "volume": 99564.0}, {"date": "2026-05-18", "close": 22.25, "volume": 193700.0}, {"date": "2026-05-19", "close": 21.6, "volume": 129457.0}, {"date": "2026-05-20", "close": 21.93, "volume": 123274.0}, {"date": "2026-05-21", "close": 21.86, "volume": 154847.0}, {"date": "2026-05-22", "close": 21.85, "volume": 72776.0}, {"date": "2026-05-26", "close": 21.89, "volume": 113231.0}, {"date": "2026-05-27", "close": 21.86, "volume": 79942.0}, {"date": "2026-05-28", "close": 21.84, "volume": 88215.0}, {"date": "2026-05-29", "close": 21.28, "volume": 302146.0}, {"date": "2026-06-01", "close": 20.8, "volume": 165746.0}, {"date": "2026-06-02", "close": 20.84, "volume": 132040.0}, {"date": "2026-06-03", "close": 19.9, "volume": 252341.0}, {"date": "2026-06-04", "close": 19.68, "volume": 210764.0}, {"date": "2026-06-05", "close": 19.79, "volume": 167970.0}, {"date": "2026-06-08", "close": 19.76, "volume": 104963.0}, {"date": "2026-06-09", "close": 20.14, "volume": 107880.0}, {"date": "2026-06-10", "close": 20.47, "volume": 98489.0}, {"date": "2026-06-11", "close": 20.4, "volume": 148252.0}, {"date": "2026-06-12", "close": 20.51, "volume": 123607.0}, {"date": "2026-06-15", "close": 20.04, "volume": 137613.0}, {"date": "2026-06-16", "close": 20.08, "volume": 165017.0}, {"date": "2026-06-17", "close": 20.08, "volume": 167681.0}, {"date": "2026-06-18", "close": 20.12, "volume": 138239.0}, {"date": "2026-06-22", "close": 20.4, "volume": 134241.0}, {"date": "2026-06-23", "close": 20.79, "volume": 100960.0}, {"date": "2026-06-24", "close": 20.86, "volume": 135706.0}, {"date": "2026-06-25", "close": 20.67, "volume": 108399.0}, {"date": "2026-06-26", "close": 21.02, "volume": 283904.0}, {"date": "2026-06-29", "close": 21.56, "volume": 167496.0}, {"date": "2026-06-30", "close": 21.8, "volume": 134022.0}, {"date": "2026-07-01", "close": 21.95, "volume": 258933.0}, {"date": "2026-07-02", "close": 21.47, "volume": 100313.0}, {"date": "2026-07-06", "close": 21.67, "volume": 121000.0}, {"date": "2026-07-07", "close": 21.75, "volume": 83028.0}, {"date": "2026-07-08", "close": 21.05, "volume": 63652.0}, {"date": "2026-07-09", "close": 21.26, "volume": 75473.0}, {"date": "2026-07-10", "close": 21.27, "volume": 60832.0}, {"date": "2026-07-13", "close": 21.58, "volume": 83112.0}, {"date": "2026-07-14", "close": 20.49, "volume": 84421.0}, {"date": "2026-07-15", "close": 21.0, "volume": 74984.0}, {"date": "2026-07-16", "close": 21.33, "volume": 69480.0}, {"date": "2026-07-17", "close": 20.43, "volume": 100660.0}, {"date": "2026-07-20", "close": 20.96, "volume": 96996.0}, {"date": "2026-07-21", "close": 20.86, "volume": 116079.0}, {"date": "2026-07-22", "close": 20.82, "volume": 90400.0}, {"date": "2026-07-23", "close": 20.52, "volume": 124191.0}, {"date": "2026-07-24", "close": 20.4, "volume": 90367.0}, {"date": "2026-07-27", "close": 20.6, "volume": 110055.0}, {"date": "2026-07-28", "close": 20.74, "volume": 87829.0}, {"date": "2026-07-29", "close": 20.57, "volume": 111668.0}, {"date": "2026-07-30", "close": 20.29, "volume": 107996.0}, {"date": "2026-07-31", "close": 20.15, "volume": 97793.0}, {"date": "2026-08-03", "close": 21.14, "volume": 160737.0}, {"date": "2026-08-04", "close": 20.46, "volume": 104377.0}, {"date": "2026-08-05", "close": 20.06, "volume": 103401.0}, {"date": "2026-08-06", "close": 20.34, "volume": 206937.0}, {"date": "2026-08-07", "close": 16.38, "volume": 767993.0}, {"date": "2026-08-10", "close": 15.77, "volume": 431480.0}, {"date": "2026-08-11", "close": 15.99, "volume": 201829.0}, {"date": "2026-08-12", "close": 15.51, "volume": 332028.0}, {"date": "2026-08-13", "close": 15.3, "volume": 258642.0}, {"date": "2026-08-14", "close": 15.12, "volume": 242109.0}, {"date": "2026-08-17", "close": 14.7, "volume": 263455.0}, {"date": "2026-08-18", "close": 14.65, "volume": 200967.0}], "refreshing": true}