{"ticker": "NECB", "overview": {"cik": "1847398", "ticker": "NECB", "name": "NorthEast Community Bancorp, Inc./MD/", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092404", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001225208-26-006866", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001974078-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006817", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-087139", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001225208-26-006642", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "FORM S-8", "accession": "0001104659-26-076721", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001104659-26-075568", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066282", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057657", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-053107", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001104659-26-042014", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001104659-26-042001", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001104659-26-041983", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001225208-26-003663", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001104659-26-027566", "price_sensitive": true}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001965301-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003381", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001225208-26-003264", "price_sensitive": false}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001972490-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001225208-26-002824", "price_sensitive": false}, {"form": "3", "date": "2026-02-04", "title": "Initial insider holdings", "accession": "0001225208-26-001276", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "FORM 8-K", "accession": "0001104659-26-008167", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "FORM 8-K", "accession": "0001104659-26-006703", "price_sensitive": true}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001225208-25-009973", "price_sensitive": false}]}, "description": "NorthEast Community Bancorp, Inc./MD/ trades as NECB on the NASDAQ and is registered in the United States, classified under Savings Institutions, Not Federally Chartered (SIC 6036). Privy Trades holds 81 insider filings for the company, from July 2021 to July 2026. Across those, 11 insiders disclosed 23 open-market purchases totalling $986.66K against 16 sales totalling $917.74K. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 986657.5742901, "sell_n": 16, "sell_sum": 917739.1974000001, "net": 68918.37689009996, "insiders": 11, "first_date": "2021-07-12", "last_date": "2026-07-29"}, "metrics": {"ticker": "NECB", "has_prices": true, "as_of": "2026-09-18", "last": 27.29, "prev_close": 27.3, "change": -0.010000000000001563, "change_pct": -0.00036630036630042355, "session_volume": 86065.0, "vwap_5": 27.204335673177713, "vwap_20": 26.7210228453994, "vwap_60": 26.932515113606705, "vwap_250": 23.83573534050192, "high_52w": 28.32, "low_52w": 19.51, "avg_volume_20": 41798.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-006817", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Donald S. Hom", "who_key": "Hom Donald S", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 81593.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO trims $82K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826006817/0001225208-26-006817-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001225208-26-006642", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Eugene M. Magier", "who_key": "Magier Eugene M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826006642/0001225208-26-006642-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159349}, {"id": "0001225208-26-003663", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles Michael Cirillo", "who_key": "Cirillo Charles Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 81804.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Boardroom sells $82K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826003663/0001225208-26-003663-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0001225208-26-003381", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "John F. McKenzie", "who_key": "McKenzie John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "A director trims NECB: $72K", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826003381/0001225208-26-003381-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349429}, {"id": "0001225208-26-003264", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles Michael Cirillo", "who_key": "Cirillo Charles Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179531.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826003264/0001225208-26-003264-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001225208-26-002824", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "John F. McKenzie", "who_key": "McKenzie John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826002824/0001225208-26-002824-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359509}, {"id": "0001225208-25-009914", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Donald S. Hom", "who_key": "Hom Donald S", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47520.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO trims $48K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009914/0001225208-25-009914-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468949}, {"id": "0001225208-25-009869", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles A. Martinek", "who_key": "Martinek Charles A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46935.194, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member offloads $47K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009869/0001225208-25-009869-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470389}, {"id": "0001225208-25-009973", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Diane B. Cavanaugh", "who_key": "Cavanaugh Diane B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23598.020000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Boardroom sells $24K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009973/0001225208-25-009973-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470389}, {"id": "0001225208-25-009294", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Jose M. Collazo", "who_key": "Collazo Jose M", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 118035.50000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "President files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009294/0001225208-25-009294-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504949}, {"id": "0001225208-25-009295", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Donald S. Hom", "who_key": "Hom Donald S", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52637.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009295/0001225208-25-009295-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504949}, {"id": "0001225208-25-009296", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles A. Martinek", "who_key": "Martinek Charles A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10535.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009296/0001225208-25-009296-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504949}, {"id": "0001225208-25-009297", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Kenneth A. Martinek", "who_key": "Martinek Kenneth A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 192563.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009297/0001225208-25-009297-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504949}, {"id": "0001225208-25-008794", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Donald S. Hom", "who_key": "Hom Donald S", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 80757.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "The money boss sells $81K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825008794/0001225208-25-008794-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533749}, {"id": "0001225208-25-008112", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Joel Lee Morgenthau", "who_key": "Morgenthau Joel Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825008112/0001225208-25-008112-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591349}, {"id": "0001225208-25-007489", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Jose M. Collazo", "who_key": "Collazo Jose M", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 121492.089, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "President trims $121K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825007489/0001225208-25-007489-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624469}, {"id": "0001225208-25-007243", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Donald S. Hom", "who_key": "Hom Donald S", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22045.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO takes $22K off the table in NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825007243/0001225208-25-007243-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643189}, {"id": "0001225208-25-006900", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles A. Martinek", "who_key": "Martinek Charles A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 255732.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825006900/0001225208-25-006900-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664789}, {"id": "0001225208-25-005141", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "John F. McKenzie", "who_key": "McKenzie John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Boardroom sells $48K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825005141/0001225208-25-005141-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774229}, {"id": "0001225208-25-003462", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Joel Lee Morgenthau", "who_key": "Morgenthau Joel Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45759.799999999996, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "NECB lands a director's $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825003462/0001225208-25-003462-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862069}, {"id": "0001225208-25-003463", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles Michael Cirillo", "who_key": "Cirillo Charles Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 66011.1344, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director sells $66K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825003463/0001225208-25-003463-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862069}, {"id": "0001225208-25-001250", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "John F. McKenzie", "who_key": "McKenzie John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179543.59999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825001250/0001225208-25-001250-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918229}, {"id": "0001225208-25-001251", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Eugene M. Magier", "who_key": "Magier Eugene M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179543.59999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825001251/0001225208-25-001251-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918229}, {"id": "0001225208-24-010748", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Diane B. Cavanaugh", "who_key": "Cavanaugh Diane B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 56890.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "A director trims NECB: $57K", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010748/0001225208-24-010748-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997429}, {"id": "0001225208-24-010628", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Donald S. Hom", "who_key": "Hom Donald S", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 87255.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "The money boss sells $87K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010628/0001225208-24-010628-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004629}, {"id": "0001225208-24-010245", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles A. Martinek", "who_key": "Martinek Charles A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36696.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director sells $37K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010245/0001225208-24-010245-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016149}, {"id": "0001225208-24-010081", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Jose M. Collazo", "who_key": "Collazo Jose M", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 176583.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "President files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010081/0001225208-24-010081-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029109}, {"id": "0001225208-24-010082", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Donald S. Hom", "who_key": "Hom Donald S", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82992.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010082/0001225208-24-010082-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029109}, {"id": "0001225208-24-010083", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles A. Martinek", "who_key": "Martinek Charles A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15550.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010083/0001225208-24-010083-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029109}, {"id": "0001225208-24-010084", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Kenneth A. Martinek", "who_key": "Martinek Kenneth A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 286802.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on NECB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010084/0001225208-24-010084-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029109}], "recent_buys": [{"id": "0001225208-25-003462", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Joel Lee Morgenthau", "who_key": "Morgenthau Joel Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45759.799999999996, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "NECB lands a director's $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825003462/0001225208-25-003462-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862069}, {"id": "0001225208-23-003707", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles Michael Cirillo", "who_key": "Cirillo Charles Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61930.4, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member picks up $62K of NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520823003707/0001225208-23-003707-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921909}, {"id": "0001225208-22-011299", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Kenneth H. Thomas", "who_key": "Thomas Kenneth H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6988.8, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "3 insiders pile into NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822011299/0001225208-22-011299-index.htm", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104789}, {"id": "0001225208-22-007324", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Kenneth A. Martinek", "who_key": "Martinek Kenneth A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 43998.399999999994, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 4 insiders into NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822007324/0001225208-22-007324-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339509}, {"id": "0001225208-22-007261", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Kenneth A. Martinek", "who_key": "Martinek Kenneth A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 108320.00000000001, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "5 insiders now buying NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822007261/0001225208-22-007261-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343829}, {"id": "0001225208-22-007026", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles Michael Cirillo", "who_key": "Cirillo Charles Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25218.35, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "5 insiders now buying NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822007026/0001225208-22-007026-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353909}, {"id": "0001225208-22-007023", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "John F. McKenzie", "who_key": "McKenzie John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38156.58, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "NECB draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822007023/0001225208-22-007023-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353909}, {"id": "0001225208-22-006887", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Kenneth H. Thomas", "who_key": "Thomas Kenneth H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110368.99999999999, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "6 insiders pile into NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822006887/0001225208-22-006887-index.htm", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359669}, {"id": "0001225208-21-014960", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Kenneth H. Thomas", "who_key": "Thomas Kenneth H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6617.01, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "The whole bench is buying NECB \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821014960/0001225208-21-014960-index.htm", "trade_date": "2021-12-14", "timestamp": "2021-12-14", "mins": 2569909}, {"id": "0001225208-22-005809", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Kevin Patrick Omalley", "who_key": "OMALLEY KEVIN PATRICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 217.94429010000002, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "NECB draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822005809/0001225208-22-005809-index.htm", "trade_date": "2021-11-08", "timestamp": "2021-11-08", "mins": 2621749}, {"id": "0001225208-21-012329", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Charles Michael Cirillo", "who_key": "Cirillo Charles Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39404.26, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 7 insiders into NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821012329/0001225208-21-012329-index.htm", "trade_date": "2021-09-13", "timestamp": "2021-09-13", "mins": 2702389}, {"id": "0001225208-21-012318", "src": "INSIDERS", "ticker": "NECB", "cik": "1847398", "company": "NorthEast Community Bancorp, Inc./MD/", "company_raw": "NorthEast Community Bancorp, Inc./MD/", "who": "Diane B. Cavanaugh", "who_key": "Cavanaugh Diane B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 532.03, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "7 insiders now buying NECB", "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821012318/0001225208-21-012318-index.htm", "trade_date": "2021-09-13", "timestamp": "2021-09-13", "mins": 2702389}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NorthEast Community Bancorp, Inc. - Common Stock", "new_value": "NorthEast Community Bancorp, Inc./MD/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001847398", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001847398", "applied": 1, "detected_at": "2026-10-26T09:57:18.961090"}]}, "key_people": [{"who": "Kenneth A. Martinek", "who_key": "Martinek Kenneth A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 352318.4, "sold": 0, "net": 352318.4, "trades": 3, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 43998.399999999994, "date": "2022-05-23", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822007324/0001225208-22-007324-index.htm"}, {"action": "BUY", "amount": 108320.00000000001, "date": "2022-05-20", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822007261/0001225208-22-007261-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2021-07-12", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821010655/0001225208-21-010655-index.htm"}], "latest": {"action": "BUY", "amount": 43998.399999999994, "date": "2022-05-23", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822007324/0001225208-22-007324-index.htm"}}, {"who": "Donald S. Hom", "who_key": "Hom Donald S", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 30000.0, "sold": 319170.4, "net": -289170.4, "trades": 6, "top_score": 43.4, "lean": "selling", "history": [{"action": "SELL", "amount": 81593.40000000001, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826006817/0001225208-26-006817-index.htm"}, {"action": "SELL", "amount": 47520.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009914/0001225208-25-009914-index.htm"}, {"action": "SELL", "amount": 80757.0, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825008794/0001225208-25-008794-index.htm"}, {"action": "SELL", "amount": 22045.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825007243/0001225208-25-007243-index.htm"}, {"action": "SELL", "amount": 87255.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010628/0001225208-24-010628-index.htm"}, {"action": "BUY", "amount": 30000.0, "date": "2021-07-12", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821010652/0001225208-21-010652-index.htm"}], "latest": {"action": "SELL", "amount": 81593.40000000001, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826006817/0001225208-26-006817-index.htm"}}, {"who": "John F. McKenzie", "who_key": "McKenzie John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 144151.58000000002, "sold": 148090.0, "net": -3938.4199999999837, "trades": 8, "top_score": 49.1, "lean": "selling", "history": [{"action": "SELL", "amount": 71550.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826003381/0001225208-26-003381-index.htm"}, {"action": "SELL", "amount": 47640.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825005141/0001225208-25-005141-index.htm"}, {"action": "SELL", "amount": 28900.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010069/0001225208-24-010069-index.htm"}, {"action": "BUY", "amount": 38156.58, "date": "2022-05-13", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822007023/0001225208-22-007023-index.htm"}, {"action": "BUY", "amount": 21020.0, "date": "2021-09-01", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821011936/0001225208-21-011936-index.htm"}, {"action": "BUY", "amount": 9975.0, "date": "2021-08-27", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821011769/0001225208-21-011769-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2021-07-12", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821010656/0001225208-21-010656-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2021-07-12", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822000828/0001225208-22-000828-index.htm"}], "latest": {"action": "SELL", "amount": 71550.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826003381/0001225208-26-003381-index.htm"}}, {"who": "Charles Michael Cirillo", "who_key": "Cirillo Charles Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 126553.01000000001, "sold": 147815.17440000002, "net": -21262.16440000001, "trades": 5, "top_score": 46.6, "lean": "selling", "history": [{"action": "SELL", "amount": 81804.04000000001, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826003663/0001225208-26-003663-index.htm"}, {"action": "SELL", "amount": 66011.1344, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825003463/0001225208-25-003463-index.htm"}, {"action": "BUY", "amount": 61930.4, "date": "2023-03-09", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520823003707/0001225208-23-003707-index.htm"}, {"action": "BUY", "amount": 25218.35, "date": "2022-05-13", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822007026/0001225208-22-007026-index.htm"}, {"action": "BUY", "amount": 39404.26, "date": "2021-09-13", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821012329/0001225208-21-012329-index.htm"}], "latest": {"action": "SELL", "amount": 81804.04000000001, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520826003663/0001225208-26-003663-index.htm"}}, {"who": "Kenneth H. Thomas", "who_key": "Thomas Kenneth H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 233974.81, "sold": 0, "net": 233974.81, "trades": 4, "top_score": 52.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6988.8, "date": "2022-11-02", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822011299/0001225208-22-011299-index.htm"}, {"action": "BUY", "amount": 110368.99999999999, "date": "2022-05-09", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822006887/0001225208-22-006887-index.htm"}, {"action": "BUY", "amount": 6617.01, "date": "2021-12-14", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821014960/0001225208-21-014960-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2021-07-12", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821010658/0001225208-21-010658-index.htm"}], "latest": {"action": "BUY", "amount": 6988.8, "date": "2022-11-02", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520822011299/0001225208-22-011299-index.htm"}}, {"who": "Jose M. Collazo", "who_key": "Collazo Jose M", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 30000.0, "sold": 121492.089, "net": -91492.089, "trades": 2, "top_score": 37.9, "lean": "selling", "history": [{"action": "SELL", "amount": 121492.089, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825007489/0001225208-25-007489-index.htm"}, {"action": "BUY", "amount": 30000.0, "date": "2021-07-12", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821010651/0001225208-21-010651-index.htm"}], "latest": {"action": "SELL", "amount": 121492.089, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825007489/0001225208-25-007489-index.htm"}}, {"who": "Charles A. Martinek", "who_key": "Martinek Charles A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1010.0, "sold": 100683.51400000001, "net": -99673.51400000001, "trades": 4, "top_score": 33.6, "lean": "selling", "history": [{"action": "SELL", "amount": 46935.194, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009869/0001225208-25-009869-index.htm"}, {"action": "SELL", "amount": 36696.12, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010245/0001225208-24-010245-index.htm"}, {"action": "SELL", "amount": 17052.2, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520823010601/0001225208-23-010601-index.htm"}, {"action": "BUY", "amount": 1010.0, "date": "2021-08-20", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821011587/0001225208-21-011587-index.htm"}], "latest": {"action": "SELL", "amount": 46935.194, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009869/0001225208-25-009869-index.htm"}}, {"who": "Diane B. Cavanaugh", "who_key": "Cavanaugh Diane B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2672.0299999999997, "sold": 80488.02, "net": -77815.99, "trades": 4, "top_score": 25.4, "lean": "selling", "history": [{"action": "SELL", "amount": 23598.020000000004, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009973/0001225208-25-009973-index.htm"}, {"action": "SELL", "amount": 56890.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520824010748/0001225208-24-010748-index.htm"}, {"action": "BUY", "amount": 532.03, "date": "2021-09-13", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821012318/0001225208-21-012318-index.htm"}, {"action": "BUY", "amount": 2140.0, "date": "2021-09-10", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520821012218/0001225208-21-012218-index.htm"}], "latest": {"action": "SELL", "amount": 23598.020000000004, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847398/000122520825009973/0001225208-25-009973-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092404", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001225208-26-006866", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001974078-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006817", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-087139", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001225208-26-006642", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "FORM S-8", "accession": "0001104659-26-076721", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001104659-26-075568", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001104659-26-066282", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057657", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-053107", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001104659-26-042014", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-10", "title": "Form DEFA14A", "accession": "0001104659-26-042001", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001104659-26-041983", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001225208-26-003663", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001104659-26-027566", "price_sensitive": true}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001965301-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003381", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001225208-26-003264", "price_sensitive": false}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001972490-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001225208-26-002824", "price_sensitive": false}, {"form": "3", "date": "2026-02-04", "title": "Initial insider holdings", "accession": "0001225208-26-001276", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "FORM 8-K", "accession": "0001104659-26-008167", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "FORM 8-K", "accession": "0001104659-26-006703", "price_sensitive": true}, {"form": "4", "date": "2025-12-15", "title": "Insider transaction", "accession": "0001225208-25-009973", "price_sensitive": false}], "performance": {"ticker": "NECB", "has_prices": true, "summary": {"n": 23, "avg": 1.1991248229710063, "win_rate": 1.0, "best": 1.7100297914597813, "worst": 0.19588080631025412, "as_of": "2026-09-18"}, "buys": [{"who": "Morgenthau Joel Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45759.799999999996, "date": "2025-03-14", "score": 35.0, "ref_price": 22.82, "return": 0.19588080631025412}, {"who": "Cirillo Charles Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61930.4, "date": "2023-03-09", "score": 46.6, "ref_price": 15.4, "return": 0.772077922077922}, {"who": "Thomas Kenneth H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6988.8, "date": "2022-11-02", "score": 26.5, "ref_price": 13.34, "return": 1.0457271364317842}, {"who": "Martinek Kenneth A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 43998.399999999994, "date": "2022-05-23", "score": 46.8, "ref_price": 11.0, "return": 1.4809090909090907}, {"who": "Martinek Kenneth A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 108320.00000000001, "date": "2022-05-20", "score": 57.0, "ref_price": 10.8, "return": 1.5268518518518517}, {"who": "Cirillo Charles Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25218.35, "date": "2022-05-13", "score": 41.3, "ref_price": 10.94, "return": 1.4945155393053018}, {"who": "McKenzie John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38156.58, "date": "2022-05-13", "score": 49.1, "ref_price": 10.94, "return": 1.4945155393053018}, {"who": "Thomas Kenneth H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110368.99999999999, "date": "2022-05-09", "score": 50.7, "ref_price": 10.98, "return": 1.4854280510018214}, {"who": "Thomas Kenneth H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6617.01, "date": "2021-12-14", "score": 26.3, "ref_price": 10.95, "return": 1.4922374429223746}, {"who": "OMALLEY KEVIN PATRICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217.94429010000002, "date": "2021-11-08", "score": 16.1, "ref_price": 11.15, "return": 1.4475336322869956}, {"who": "Cirillo Charles Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39404.26, "date": "2021-09-13", "score": 34.3, "ref_price": 10.71, "return": 1.548085901027077}, {"who": "Cavanaugh Diane B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 532.03, "date": "2021-09-13", "score": 18.1, "ref_price": 10.71, "return": 1.548085901027077}, {"who": "Cavanaugh Diane B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2140.0, "date": "2021-09-10", "score": 25.4, "ref_price": 10.65, "return": 1.5624413145539906}, {"who": "McKenzie John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21020.0, "date": "2021-09-01", "score": 33.7, "ref_price": 10.63, "return": 1.567262464722483}, {"who": "McKenzie John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9975.0, "date": "2021-08-27", "score": 27.5, "ref_price": 10.5, "return": 1.599047619047619}, {"who": "Martinek Charles A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1010.0, "date": "2021-08-20", "score": 33.6, "ref_price": 10.07, "return": 1.7100297914597813}, {"who": "McKenzie John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2021-07-12", "score": 32.0, "ref_price": 15.15, "return": 0.8013201320132012}, {"who": "McKenzie John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2021-07-12", "score": 46.7, "ref_price": 15.15, "return": 0.8013201320132012}, {"who": "Thomas Kenneth H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2021-07-12", "score": 52.3, "ref_price": 15.15, "return": 0.8013201320132012}, {"who": "Martinek Kenneth A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 200000.0, "date": "2021-07-12", "score": 52.6, "ref_price": 15.15, "return": 0.8013201320132012}, {"who": "Magier Eugene M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2021-07-12", "score": 36.8, "ref_price": 15.15, "return": 0.8013201320132012}, {"who": "Hom Donald S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 30000.0, "date": "2021-07-12", "score": 43.4, "ref_price": 15.15, "return": 0.8013201320132012}, {"who": "Collazo Jose M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 30000.0, "date": "2021-07-12", "score": 37.9, "ref_price": 15.15, "return": 0.8013201320132012}]}, "price_series": [{"date": "2016-09-19", "close": 6.85, "volume": 100.0}, {"date": "2016-09-20", "close": 6.86, "volume": 600.0}, {"date": "2016-09-21", "close": 6.85, "volume": 300.0}, {"date": "2016-09-22", "close": 6.85, "volume": null}, {"date": "2016-09-23", "close": 6.85, "volume": null}, {"date": "2016-09-26", "close": 6.85, "volume": null}, {"date": "2016-09-27", "close": 6.86, "volume": 500.0}, {"date": "2016-09-28", "close": 7.0, "volume": 100.0}, {"date": "2016-09-29", "close": 7.0, "volume": 2300.0}, {"date": "2016-09-30", "close": 7.0, "volume": 486899.0}, {"date": "2016-10-03", "close": 6.86, "volume": 422.0}, {"date": "2016-10-04", "close": 7.1, "volume": 1160.0}, {"date": "2016-10-05", "close": 7.15, "volume": 5700.0}, {"date": "2016-10-06", "close": 7.15, "volume": null}, {"date": "2016-10-07", "close": 7.15, "volume": null}, {"date": "2016-10-10", "close": 7.15, "volume": null}, {"date": "2016-10-11", "close": 7.4, "volume": 1110.0}, {"date": "2016-10-12", "close": 7.4, "volume": null}, {"date": "2016-10-13", "close": 7.25, "volume": 1645.0}, {"date": "2016-10-14", "close": 7.25, "volume": null}, {"date": "2016-10-17", "close": 7.25, "volume": 2378.0}, {"date": "2016-10-18", "close": 7.2, "volume": 1476.0}, {"date": "2016-10-19", "close": 7.1, "volume": 1500.0}, {"date": "2016-10-20", "close": 6.87, "volume": 500.0}, {"date": "2016-10-21", "close": 6.87, "volume": null}, {"date": "2016-10-24", "close": 7.0, "volume": 5069.0}, {"date": "2016-10-25", "close": 7.1, "volume": 2400.0}, {"date": "2016-10-26", "close": 7.1, "volume": null}, {"date": "2016-10-27", "close": 7.1, "volume": null}, {"date": "2016-10-28", "close": 7.14, "volume": 600.0}, {"date": "2016-10-31", "close": 7.25, "volume": 322.0}, {"date": "2016-11-01", "close": 7.1, "volume": 2007.0}, {"date": "2016-11-02", "close": 7.1, "volume": null}, {"date": "2016-11-03", "close": 7.1, "volume": null}, {"date": "2016-11-04", "close": 7.01, "volume": 250.0}, {"date": "2016-11-07", "close": 7.01, "volume": 1983.0}, {"date": "2016-11-08", "close": 7.01, "volume": null}, {"date": "2016-11-09", "close": 7.14, "volume": 805.0}, {"date": "2016-11-10", "close": 7.4, "volume": 2000.0}, {"date": "2016-11-11", "close": 7.25, "volume": 800.0}, {"date": "2016-11-14", "close": 7.39, "volume": 2487.0}, {"date": "2016-11-15", "close": 7.16, "volume": 252.0}, {"date": "2016-11-16", "close": 7.3, "volume": 5823.0}, {"date": "2016-11-17", "close": 7.08, "volume": 1911.0}, {"date": "2016-11-18", "close": 7.08, "volume": null}, {"date": "2016-11-21", "close": 7.15, "volume": 2742.0}, {"date": "2016-11-22", "close": 7.25, "volume": 2374.0}, {"date": "2016-11-23", "close": 7.25, "volume": null}, {"date": "2016-11-25", "close": 7.3, "volume": 208.0}, {"date": "2016-11-28", "close": 7.4, "volume": 2772.0}, {"date": "2016-11-29", "close": 7.05, "volume": 23178.0}, {"date": "2016-11-30", "close": 7.18, "volume": 1000.0}, {"date": "2016-12-01", "close": 7.16, "volume": 4310.0}, {"date": "2016-12-02", "close": 7.16, "volume": null}, {"date": "2016-12-05", "close": 7.21, "volume": 1549.0}, {"date": "2016-12-06", "close": 7.25, "volume": 2044.0}, {"date": "2016-12-07", "close": 7.39, "volume": 1775.0}, {"date": "2016-12-08", "close": 7.4, "volume": 1306.0}, {"date": "2016-12-09", "close": 7.6, "volume": 58103.0}, {"date": "2016-12-12", "close": 7.8, "volume": 1986.0}, {"date": "2016-12-13", "close": 7.6, "volume": 700.0}, {"date": "2016-12-14", "close": 7.7, "volume": 501.0}, {"date": "2016-12-15", "close": 7.7, "volume": null}, {"date": "2016-12-16", "close": 8.05, "volume": 2540.0}, {"date": "2016-12-19", "close": 8.05, "volume": 5851.0}, {"date": "2016-12-20", "close": 7.75, "volume": 6390.0}, {"date": "2016-12-21", "close": 7.9, "volume": 1875.0}, {"date": "2016-12-22", "close": 7.9, "volume": null}, {"date": "2016-12-23", "close": 7.45, "volume": 2000.0}, {"date": "2016-12-27", "close": 7.45, "volume": null}, {"date": "2016-12-28", "close": 7.5, "volume": 440.0}, {"date": "2016-12-29", "close": 7.5, "volume": 1785.0}, {"date": "2016-12-30", "close": 7.9, "volume": 1450.0}, {"date": "2017-01-03", "close": 7.9, "volume": 607.0}, {"date": "2017-01-04", "close": 7.95, "volume": 3600.0}, {"date": "2017-01-05", "close": 7.95, "volume": null}, {"date": "2017-01-06", "close": 7.89, "volume": 100.0}, {"date": "2017-01-09", "close": 7.81, "volume": 500.0}, {"date": "2017-01-10", "close": 7.81, "volume": null}, {"date": "2017-01-11", "close": 7.81, "volume": null}, {"date": "2017-01-12", "close": 7.9, "volume": 4775.0}, {"date": "2017-01-13", "close": 7.9, "volume": null}, {"date": "2017-01-17", "close": 7.9, "volume": null}, {"date": "2017-01-18", "close": 7.9, "volume": null}, {"date": "2017-01-19", "close": 7.9, "volume": 1204.0}, {"date": "2017-01-20", "close": 7.99, "volume": 1901.0}, {"date": "2017-01-23", "close": 7.99, "volume": null}, {"date": "2017-01-24", "close": 8.0, "volume": 1357.0}, {"date": "2017-01-25", "close": 7.75, "volume": 1381.0}, {"date": "2017-01-26", "close": 7.75, "volume": null}, {"date": "2017-01-27", "close": 7.75, "volume": null}, {"date": "2017-01-30", "close": 7.65, "volume": 875.0}, {"date": "2017-01-31", "close": 7.75, "volume": 5000.0}, {"date": "2017-02-01", "close": 7.75, "volume": null}, {"date": "2017-02-02", "close": 7.75, "volume": 577.0}, {"date": "2017-02-03", "close": 7.8, "volume": 1181.0}, {"date": "2017-02-06", "close": 7.8, "volume": null}, {"date": "2017-02-07", "close": 7.88, "volume": 200.0}, {"date": "2017-02-08", "close": 8.45, "volume": 3256.0}, {"date": "2017-02-09", "close": 8.45, "volume": null}, {"date": "2017-02-10", "close": 8.75, "volume": 5546.0}, {"date": "2017-02-13", "close": 8.65, "volume": 1165.0}, {"date": "2017-02-14", "close": 8.65, "volume": 533.0}, {"date": "2017-02-15", "close": 8.6, "volume": 800.0}, {"date": "2017-02-16", "close": 8.6, "volume": null}, {"date": "2017-02-17", "close": 8.65, "volume": 600.0}, {"date": "2017-02-21", "close": 8.6, "volume": 175.0}, {"date": "2017-02-22", "close": 8.6, "volume": null}, {"date": "2017-02-23", "close": 8.6, "volume": null}, {"date": "2017-02-24", "close": 8.69, "volume": 2219.0}, {"date": "2017-02-27", "close": 8.6, "volume": 400.0}, {"date": "2017-02-28", "close": 8.6, "volume": null}, {"date": "2017-03-01", "close": 8.6, "volume": null}, {"date": "2017-03-02", "close": 8.65, "volume": 501.0}, {"date": "2017-03-03", "close": 8.65, "volume": null}, {"date": "2017-03-06", "close": 8.65, "volume": null}, {"date": "2017-03-07", "close": 8.65, "volume": null}, {"date": "2017-03-08", "close": 8.295, "volume": 1500.0}, {"date": "2017-03-09", "close": 8.295, "volume": null}, {"date": "2017-03-10", "close": 8.295, "volume": null}, {"date": "2017-03-13", "close": 8.295, "volume": null}, {"date": "2017-03-14", "close": 8.0, "volume": 530.0}, {"date": "2017-03-15", "close": 8.3, "volume": 1325.0}, {"date": "2017-03-16", "close": 8.3, "volume": 2969.0}, {"date": "2017-03-17", "close": 8.3, "volume": null}, {"date": "2017-03-20", "close": 8.17, "volume": 1179.0}, {"date": "2017-03-21", "close": 8.0, "volume": 6475.0}, {"date": "2017-03-22", "close": 8.0, "volume": 5200.0}, {"date": "2017-03-23", "close": 8.0, "volume": 725.0}, {"date": "2017-03-24", "close": 8.05, "volume": 500.0}, {"date": "2017-03-27", "close": 8.05, "volume": null}, {"date": "2017-03-28", "close": 8.25, "volume": 2100.0}, {"date": "2017-03-29", "close": 8.25, "volume": null}, {"date": "2017-03-30", "close": 8.25, "volume": null}, {"date": "2017-03-31", "close": 8.25, "volume": null}, {"date": "2017-04-03", "close": 8.35, "volume": 5884.0}, {"date": "2017-04-04", "close": 8.35, "volume": null}, {"date": "2017-04-05", "close": 8.65, "volume": 500.0}, {"date": "2017-04-06", "close": 8.65, "volume": null}, {"date": "2017-04-07", "close": 8.35, "volume": 319.0}, {"date": "2017-04-10", "close": 8.25, "volume": 400.0}, {"date": "2017-04-11", "close": 8.25, "volume": null}, {"date": "2017-04-12", "close": 8.25, "volume": null}, {"date": "2017-04-13", "close": 8.25, "volume": null}, {"date": "2017-04-17", "close": 8.25, "volume": null}, {"date": "2017-04-18", "close": 8.27, "volume": 700.0}, {"date": "2017-04-19", "close": 8.27, "volume": null}, {"date": "2017-04-20", "close": 8.27, "volume": null}, {"date": "2017-04-21", "close": 8.27, "volume": null}, {"date": "2017-04-24", "close": 8.3, "volume": 1750.0}, {"date": "2017-04-25", "close": 8.27, "volume": 1300.0}, {"date": "2017-04-26", "close": 8.51, "volume": 6404.0}, {"date": "2017-04-27", "close": 8.74, "volume": 300.0}, {"date": "2017-04-28", "close": 8.5, "volume": 400.0}, {"date": "2017-05-01", "close": 8.65, "volume": 1775.0}, {"date": "2017-05-02", "close": 8.65, "volume": null}, {"date": "2017-05-03", "close": 8.66, "volume": 510.0}, {"date": "2017-05-04", "close": 8.9, "volume": 500.0}, {"date": "2017-05-05", "close": 8.93, "volume": 800.0}, {"date": "2017-05-08", "close": 8.93, "volume": null}, {"date": "2017-05-09", "close": 8.93, "volume": null}, {"date": "2017-05-10", "close": 8.93, "volume": null}, {"date": "2017-05-11", "close": 8.93, "volume": null}, {"date": "2017-05-12", "close": 8.93, "volume": null}, {"date": "2017-05-15", "close": 8.9, "volume": 230.0}, {"date": "2017-05-16", "close": 8.5, "volume": 15162.0}, {"date": "2017-05-17", "close": 8.5, "volume": null}, {"date": "2017-05-18", "close": 8.6, "volume": 301.0}, {"date": "2017-05-19", "close": 8.64, "volume": 924.0}, {"date": "2017-05-22", "close": 8.64, "volume": 100.0}, {"date": "2017-05-23", "close": 8.64, "volume": null}, {"date": "2017-05-24", "close": 8.64, "volume": null}, {"date": "2017-05-25", "close": 8.64, "volume": null}, {"date": "2017-05-26", "close": 8.6, "volume": 650.0}, {"date": "2017-05-30", "close": 8.6, "volume": null}, {"date": "2017-05-31", "close": 8.6, "volume": null}, {"date": "2017-06-01", "close": 8.6, "volume": null}, {"date": "2017-06-02", "close": 8.6, "volume": null}, {"date": "2017-06-05", "close": 8.47, "volume": 1040.0}, {"date": "2017-06-06", "close": 8.47, "volume": null}, {"date": "2017-06-07", "close": 8.5, "volume": 10900.0}, {"date": "2017-06-08", "close": 8.5, "volume": 3100.0}, {"date": "2017-06-09", "close": 8.5, "volume": null}, {"date": "2017-06-12", "close": 8.5, "volume": null}, {"date": "2017-06-13", "close": 8.7, "volume": 187.0}, {"date": "2017-06-14", "close": 8.7, "volume": null}, {"date": "2017-06-15", "close": 8.7, "volume": 1101.0}, {"date": "2017-06-16", "close": 8.56, "volume": 450.0}, {"date": "2017-06-19", "close": 8.56, "volume": null}, {"date": "2017-06-20", "close": 8.56, "volume": null}, {"date": "2017-06-21", "close": 8.56, "volume": null}, {"date": "2017-06-22", "close": 8.5, "volume": 3815.0}, {"date": "2017-06-23", "close": 8.5, "volume": null}, {"date": "2017-06-26", "close": 8.5, "volume": null}, {"date": "2017-06-27", "close": 8.7, "volume": 700.0}, {"date": "2017-06-28", "close": 8.46, "volume": 2300.0}, {"date": "2017-06-29", "close": 8.46, "volume": null}, {"date": "2017-06-30", "close": 8.46, "volume": null}, {"date": "2017-07-03", "close": 8.46, "volume": null}, {"date": "2017-07-05", "close": 8.4, "volume": 200.0}, {"date": "2017-07-06", "close": 8.4, "volume": null}, {"date": "2017-07-07", "close": 8.4, "volume": 1275.0}, {"date": "2017-07-10", "close": 8.35, "volume": 700.0}, {"date": "2017-07-11", "close": 8.3, "volume": 4718.0}, {"date": "2017-07-12", "close": 8.35, "volume": 356.0}, {"date": "2017-07-13", "close": 8.35, "volume": null}, {"date": "2017-07-14", "close": 8.5, "volume": 2936.0}, {"date": "2017-07-17", "close": 8.5, "volume": 687.0}, {"date": "2017-07-18", "close": 8.5, "volume": null}, {"date": "2017-07-19", "close": 8.5, "volume": null}, {"date": "2017-07-20", "close": 8.45, "volume": 900.0}, {"date": "2017-07-21", "close": 8.45, "volume": null}, {"date": "2017-07-24", "close": 8.45, "volume": null}, {"date": "2017-07-25", "close": 9.15, "volume": 3613.0}, {"date": "2017-07-26", "close": 9.15, "volume": 500.0}, {"date": "2017-07-27", "close": 9.0, "volume": 3764.0}, {"date": "2017-07-28", "close": 9.05, "volume": 350.0}, {"date": "2017-07-31", "close": 9.1, "volume": 1200.0}, {"date": "2017-08-01", "close": 9.25, "volume": 3768.0}, {"date": "2017-08-02", "close": 9.25, "volume": null}, {"date": "2017-08-03", "close": 9.25, "volume": null}, {"date": "2017-08-04", "close": 9.25, "volume": null}, {"date": "2017-08-07", "close": 9.25, "volume": null}, {"date": "2017-08-08", "close": 9.25, "volume": null}, {"date": "2017-08-09", "close": 9.25, "volume": null}, {"date": "2017-08-10", "close": 9.09, "volume": 127.0}, {"date": "2017-08-11", "close": 9.09, "volume": null}, {"date": "2017-08-14", "close": 9.15, "volume": 1000.0}, {"date": "2017-08-15", "close": 9.15, "volume": 1000.0}, {"date": "2017-08-16", "close": 9.15, "volume": null}, {"date": "2017-08-17", "close": 9.05, "volume": 399.0}, {"date": "2017-08-18", "close": 9.05, "volume": null}, {"date": "2017-08-21", "close": 9.05, "volume": null}, {"date": "2017-08-22", "close": 9.0, "volume": 3900.0}, {"date": "2017-08-23", "close": 9.25, "volume": 5263.0}, {"date": "2017-08-24", "close": 9.3, "volume": 3820.0}, {"date": "2017-08-25", "close": 9.0, "volume": 330.0}, {"date": "2017-08-28", "close": 9.0, "volume": null}, {"date": "2017-08-29", "close": 9.0, "volume": 100.0}, {"date": "2017-08-30", "close": 9.0, "volume": 700.0}, {"date": "2017-08-31", "close": 9.0, "volume": 400.0}, {"date": "2017-09-01", "close": 9.0, "volume": 400.0}, {"date": "2017-09-05", "close": 9.0, "volume": 3349.0}, {"date": "2017-09-06", "close": 9.0, "volume": 913.0}, {"date": "2017-09-07", "close": 9.0, "volume": 1200.0}, {"date": "2017-09-08", "close": 9.0, "volume": 100.0}, {"date": "2017-09-11", "close": 9.0, "volume": null}, {"date": "2017-09-12", "close": 9.2, "volume": 900.0}, {"date": "2017-09-13", "close": 9.25, "volume": 4200.0}, {"date": "2017-09-14", "close": 9.25, "volume": null}, {"date": "2017-09-15", "close": 9.25, "volume": null}, {"date": "2017-09-18", "close": 9.25, "volume": null}, {"date": "2017-09-19", "close": 9.2, "volume": 250.0}, {"date": "2017-09-20", "close": 9.2, "volume": null}, {"date": "2017-09-21", "close": 9.2, "volume": null}, {"date": "2017-09-22", "close": 9.0, "volume": 303.0}, {"date": "2017-09-25", "close": 9.0, "volume": null}, {"date": "2017-09-26", "close": 9.4, "volume": 1000.0}, {"date": "2017-09-27", "close": 8.75, "volume": 500.0}, {"date": "2017-09-28", "close": 9.25, "volume": 250.0}, {"date": "2017-09-29", "close": 9.25, "volume": 2805.0}, {"date": "2017-10-02", "close": 9.35, "volume": 6500.0}, {"date": "2017-10-03", "close": 9.35, "volume": 1000.0}, {"date": "2017-10-04", "close": 9.5, "volume": 22857.0}, {"date": "2017-10-05", "close": 9.85, "volume": 14550.0}, {"date": "2017-10-06", "close": 9.5, "volume": 8350.0}, {"date": "2017-10-09", "close": 9.8, "volume": 250.0}, {"date": "2017-10-10", "close": 9.9, "volume": 5500.0}, {"date": "2017-10-11", "close": 10.0, "volume": 1000.0}, {"date": "2017-10-12", "close": 10.0, "volume": 2770.0}, {"date": "2017-10-13", "close": 10.0, "volume": 1133.0}, {"date": "2017-10-16", "close": 9.9, "volume": 2420.0}, {"date": "2017-10-17", "close": 9.9, "volume": 7386.0}, {"date": "2017-10-18", "close": 9.95, "volume": 4100.0}, {"date": "2017-10-19", "close": 9.9, "volume": 2236.0}, {"date": "2017-10-20", "close": 9.9, "volume": 1000.0}, {"date": "2017-10-23", "close": 9.95, "volume": 2531.0}, {"date": "2017-10-24", "close": 9.98, "volume": 3500.0}, {"date": "2017-10-25", "close": 10.0, "volume": 1084.0}, {"date": "2017-10-26", "close": 10.0, "volume": 2500.0}, {"date": "2017-10-27", "close": 10.0, "volume": 3800.0}, {"date": "2017-10-30", "close": 10.0, "volume": 5503.0}, {"date": "2017-10-31", "close": 10.0, "volume": 12500.0}, {"date": "2017-11-01", "close": 10.0, "volume": 14359.0}, {"date": "2017-11-02", "close": 10.05, "volume": 3316.0}, {"date": "2017-11-03", "close": 10.35, "volume": 2128.0}, {"date": "2017-11-06", "close": 10.35, "volume": null}, {"date": "2017-11-07", "close": 10.05, "volume": 900.0}, {"date": "2017-11-08", "close": 10.15, "volume": 700.0}, {"date": "2017-11-09", "close": 10.15, "volume": 300.0}, {"date": "2017-11-10", "close": 10.35, "volume": 18112.0}, {"date": "2017-11-13", "close": 10.21, "volume": 2900.0}, {"date": "2017-11-14", "close": 10.15, "volume": 7500.0}, {"date": "2017-11-15", "close": 10.2, "volume": 5572.0}, {"date": "2017-11-16", "close": 10.1, "volume": 9100.0}, {"date": "2017-11-17", "close": 10.24, "volume": 5204.0}, {"date": "2017-11-20", "close": 10.1, "volume": 1931.0}, {"date": "2017-11-21", "close": 10.1, "volume": null}, {"date": "2017-11-22", "close": 10.1, "volume": null}, {"date": "2017-11-24", "close": 10.1, "volume": null}, {"date": "2017-11-27", "close": 10.1, "volume": 10380.0}, {"date": "2017-11-28", "close": 10.1, "volume": 37496.0}, {"date": "2017-11-29", "close": 10.12, "volume": 575.0}, {"date": "2017-11-30", "close": 10.12, "volume": null}, {"date": "2017-12-01", "close": 10.35, "volume": 324.0}, {"date": "2017-12-04", "close": 10.3, "volume": 1925.0}, {"date": "2017-12-05", "close": 10.3, "volume": 100.0}, {"date": "2017-12-06", "close": 10.3, "volume": null}, {"date": "2017-12-07", "close": 10.16, "volume": 4500.0}, {"date": "2017-12-08", "close": 10.15, "volume": 587.0}, {"date": "2017-12-11", "close": 10.15, "volume": 3000.0}, {"date": "2017-12-12", "close": 10.15, "volume": null}, {"date": "2017-12-13", "close": 10.1, "volume": 1400.0}, {"date": "2017-12-14", "close": 10.1, "volume": 56700.0}, {"date": "2017-12-15", "close": 10.2, "volume": 365.0}, {"date": "2017-12-18", "close": 10.15, "volume": 3378.0}, {"date": "2017-12-19", "close": 10.15, "volume": 400.0}, {"date": "2017-12-20", "close": 10.2, "volume": 13200.0}, {"date": "2017-12-21", "close": 10.2, "volume": null}, {"date": "2017-12-22", "close": 10.2, "volume": null}, {"date": "2017-12-26", "close": 10.2, "volume": null}, {"date": "2017-12-27", "close": 10.2, "volume": 200.0}, {"date": "2017-12-28", "close": 10.2, "volume": null}, {"date": "2017-12-29", "close": 10.1, "volume": 1000.0}, {"date": "2018-01-02", "close": 10.1, "volume": null}, {"date": "2018-01-03", "close": 10.1, "volume": 100.0}, {"date": "2018-01-04", "close": 10.1, "volume": null}, {"date": "2018-01-05", "close": 10.1, "volume": 3050.0}, {"date": "2018-01-08", "close": 10.15, "volume": 4534.0}, {"date": "2018-01-09", "close": 10.4, "volume": 4600.0}, {"date": "2018-01-10", "close": 10.4, "volume": null}, {"date": "2018-01-11", "close": 10.1, "volume": 3500.0}, {"date": "2018-01-12", "close": 10.25, "volume": 1321.0}, {"date": "2018-01-16", "close": 10.25, "volume": 3000.0}, {"date": "2018-01-17", "close": 10.1, "volume": 9990.0}, {"date": "2018-01-18", "close": 10.249, "volume": 7095.0}, {"date": "2018-01-19", "close": 10.25, "volume": 21705.0}, {"date": "2018-01-22", "close": 10.35, "volume": 524.0}, {"date": "2018-01-23", "close": 10.3, "volume": 2900.0}, {"date": "2018-01-24", "close": 10.35, "volume": 1177.0}, {"date": "2018-01-25", "close": 10.4, "volume": 2701.0}, {"date": "2018-01-26", "close": 10.32, "volume": 2922.0}, {"date": "2018-01-29", "close": 10.25, "volume": 500.0}, {"date": "2018-01-30", "close": 10.15, "volume": 500.0}, {"date": "2018-01-31", "close": 10.15, "volume": null}, {"date": "2018-02-01", "close": 10.15, "volume": null}, {"date": "2018-02-02", "close": 10.3, "volume": 871.0}, {"date": "2018-02-05", "close": 10.44, "volume": 974.0}, {"date": "2018-02-06", "close": 10.375, "volume": 231.0}, {"date": "2018-02-07", "close": 10.49, "volume": 3200.0}, {"date": "2018-02-08", "close": 10.45, "volume": 170.0}, {"date": "2018-02-09", "close": 10.31, "volume": 420.0}, {"date": "2018-02-12", "close": 10.0, "volume": 6000.0}, {"date": "2018-02-13", "close": 10.15, "volume": 1450.0}, {"date": "2018-02-14", "close": 10.15, "volume": null}, {"date": "2018-02-15", "close": 10.15, "volume": 300.0}, {"date": "2018-02-16", "close": 10.075, "volume": 1000.0}, {"date": "2018-02-20", "close": 10.075, "volume": null}, {"date": "2018-02-21", "close": 10.15, "volume": 41100.0}, {"date": "2018-02-22", "close": 10.15, "volume": 32000.0}, {"date": "2018-02-23", "close": 10.15, "volume": null}, {"date": "2018-02-26", "close": 10.15, "volume": null}, {"date": "2018-02-27", "close": 10.25, "volume": 1901.0}, {"date": "2018-02-28", "close": 10.25, "volume": null}, {"date": "2018-03-01", "close": 10.25, "volume": null}, {"date": "2018-03-02", "close": 10.25, "volume": null}, {"date": "2018-03-05", "close": 10.25, "volume": null}, {"date": "2018-03-06", "close": 10.1, "volume": 10083.0}, {"date": "2018-03-07", "close": 10.22, "volume": 10865.0}, {"date": "2018-03-08", "close": 10.25, "volume": 4090.0}, {"date": "2018-03-09", "close": 10.3, "volume": 4000.0}, {"date": "2018-03-12", "close": 10.45, "volume": 3059.0}, {"date": "2018-03-13", "close": 10.45, "volume": 300.0}, {"date": "2018-03-14", "close": 10.49, "volume": 6090.0}, {"date": "2018-03-15", "close": 10.21, "volume": 3145.0}, {"date": "2018-03-16", "close": 10.21, "volume": null}, {"date": "2018-03-19", "close": 10.25, "volume": 850.0}, {"date": "2018-03-20", "close": 10.25, "volume": 8025.0}, {"date": "2018-03-21", "close": 10.25, "volume": 260.0}, {"date": "2018-03-22", "close": 10.25, "volume": 6440.0}, {"date": "2018-03-23", "close": 10.25, "volume": 2275.0}, {"date": "2018-03-26", "close": 10.25, "volume": 1100.0}, {"date": "2018-03-27", "close": 10.25, "volume": null}, {"date": "2018-03-28", "close": 10.25, "volume": null}, {"date": "2018-03-29", "close": 10.25, "volume": 996.0}, {"date": "2018-04-02", "close": 10.25, "volume": 100.0}, {"date": "2018-04-03", "close": 10.23, "volume": 2000.0}, {"date": "2018-04-04", "close": 9.85, "volume": 1640.0}, {"date": "2018-04-05", "close": 10.0, "volume": 3774.0}, {"date": "2018-04-06", "close": 10.0, "volume": 3100.0}, {"date": "2018-04-09", "close": 10.0, "volume": 900.0}, {"date": "2018-04-10", "close": 10.0, "volume": 3350.0}, {"date": "2018-04-11", "close": 9.82, "volume": 750.0}, {"date": "2018-04-12", "close": 9.82, "volume": 24919.0}, {"date": "2018-04-13", "close": 10.0, "volume": 1000.0}, {"date": "2018-04-16", "close": 10.0, "volume": null}, {"date": "2018-04-17", "close": 10.05, "volume": 1300.0}, {"date": "2018-04-18", "close": 10.05, "volume": null}, {"date": "2018-04-19", "close": 9.9, "volume": 14660.0}, {"date": "2018-04-20", "close": 10.0, "volume": 16150.0}, {"date": "2018-04-23", "close": 10.0, "volume": 12660.0}, {"date": "2018-04-24", "close": 10.0, "volume": 2800.0}, {"date": "2018-04-25", "close": 10.05, "volume": 5500.0}, {"date": "2018-04-26", "close": 10.05, "volume": null}, {"date": "2018-04-27", "close": 10.25, "volume": 39404.0}, {"date": "2018-04-30", "close": 10.05, "volume": 200.0}, {"date": "2018-05-01", "close": 10.2, "volume": 12274.0}, {"date": "2018-05-02", "close": 10.3, "volume": 3354.0}, {"date": "2018-05-03", "close": 10.3, "volume": null}, {"date": "2018-05-04", "close": 10.55, "volume": 14997.0}, {"date": "2018-05-07", "close": 10.6, "volume": 1554.0}, {"date": "2018-05-08", "close": 10.6, "volume": 5331.0}, {"date": "2018-05-09", "close": 10.7, "volume": 5700.0}, {"date": "2018-05-10", "close": 10.75, "volume": 2478.0}, {"date": "2018-05-11", "close": 10.75, "volume": 933.0}, {"date": "2018-05-14", "close": 10.8, "volume": 1100.0}, {"date": "2018-05-15", "close": 10.8, "volume": 1900.0}, {"date": "2018-05-16", "close": 11.125, "volume": 70006.0}, {"date": "2018-05-17", "close": 11.36, "volume": 100.0}, {"date": "2018-05-18", "close": 11.25, "volume": 3300.0}, {"date": "2018-05-21", "close": 11.25, "volume": 7524.0}, {"date": "2018-05-22", "close": 11.15, "volume": 6315.0}, {"date": "2018-05-23", "close": 11.15, "volume": 1598.0}, {"date": "2018-05-24", "close": 11.15, "volume": 1000.0}, {"date": "2018-05-25", "close": 11.15, "volume": 17050.0}, {"date": "2018-05-29", "close": 11.0, "volume": 7490.0}, {"date": "2018-05-30", "close": 11.0, "volume": null}, {"date": "2018-05-31", "close": 11.05, "volume": 500.0}, {"date": "2018-06-01", "close": 10.95, "volume": 813.0}, {"date": "2018-06-04", "close": 10.85, "volume": 2400.0}, {"date": "2018-06-05", "close": 10.85, "volume": null}, {"date": "2018-06-06", "close": 10.85, "volume": 7500.0}, {"date": "2018-06-07", "close": 10.85, "volume": 5750.0}, {"date": "2018-06-08", "close": 10.85, "volume": 19827.0}, {"date": "2018-06-11", "close": 10.85, "volume": 100.0}, {"date": "2018-06-12", "close": 10.85, "volume": null}, {"date": "2018-06-13", "close": 10.85, "volume": null}, {"date": "2018-06-14", "close": 10.85, "volume": null}, {"date": "2018-06-15", "close": 10.85, "volume": null}, {"date": "2018-06-18", "close": 10.85, "volume": 1100.0}, {"date": "2018-06-19", "close": 10.9, "volume": 10450.0}, {"date": "2018-06-20", "close": 10.85, "volume": 700.0}, {"date": "2018-06-21", "close": 10.75, "volume": 1500.0}, {"date": "2018-06-22", "close": 11.01, "volume": 800.0}, {"date": "2018-06-25", "close": 10.79, "volume": 1000.0}, {"date": "2018-06-26", "close": 10.79, "volume": null}, {"date": "2018-06-27", "close": 10.88, "volume": 3792.0}, {"date": "2018-06-28", "close": 10.88, "volume": null}, {"date": "2018-06-29", "close": 11.01, "volume": 4055.0}, {"date": "2018-07-02", "close": 11.01, "volume": null}, {"date": "2018-07-03", "close": 10.91, "volume": 200.0}, {"date": "2018-07-05", "close": 10.91, "volume": null}, {"date": "2018-07-06", "close": 10.75, "volume": 1509.0}, {"date": "2018-07-09", "close": 10.85, "volume": 12375.0}, {"date": "2018-07-10", "close": 10.975, "volume": 32339.0}, {"date": "2018-07-11", "close": 10.95, "volume": 1100.0}, {"date": "2018-07-12", "close": 10.951, "volume": 170.0}, {"date": "2018-07-13", "close": 10.9999, "volume": 517.0}, {"date": "2018-07-16", "close": 10.95, "volume": 279.0}, {"date": "2018-07-17", "close": 10.99, "volume": 200.0}, {"date": "2018-07-18", "close": 10.99, "volume": null}, {"date": "2018-07-19", "close": 10.99, "volume": null}, {"date": "2018-07-20", "close": 10.99, "volume": null}, {"date": "2018-07-23", "close": 11.0, "volume": 3074.0}, {"date": "2018-07-24", "close": 11.15, "volume": 3428.0}, {"date": "2018-07-25", "close": 11.05, "volume": 8545.0}, {"date": "2018-07-26", "close": 11.05, "volume": 2500.0}, {"date": "2018-07-27", "close": 11.05, "volume": null}, {"date": "2018-07-30", "close": 11.05, "volume": null}, {"date": "2018-07-31", "close": 11.02, "volume": 5800.0}, {"date": "2018-08-01", "close": 11.25, "volume": 10304.0}, {"date": "2018-08-02", "close": 11.25, "volume": 6076.0}, {"date": "2018-08-03", "close": 11.25, "volume": null}, {"date": "2018-08-06", "close": 11.1, "volume": 1568.0}, {"date": "2018-08-07", "close": 11.1, "volume": null}, {"date": "2018-08-08", "close": 11.25, "volume": 8444.0}, {"date": "2018-08-09", "close": 11.28, "volume": 17705.0}, {"date": "2018-08-10", "close": 11.56, "volume": 33200.0}, {"date": "2018-08-13", "close": 11.55, "volume": 200.0}, {"date": "2018-08-14", "close": 11.725, "volume": 8400.0}, {"date": "2018-08-15", "close": 12.25, "volume": 80825.0}, {"date": "2018-08-16", "close": 12.32, "volume": 300.0}, {"date": "2018-08-17", "close": 12.295, "volume": 100.0}, {"date": "2018-08-20", "close": 12.26, "volume": 100.0}, {"date": "2018-08-21", "close": 12.15, "volume": 5853.0}, {"date": "2018-08-22", "close": 12.15, "volume": 100.0}, {"date": "2018-08-23", "close": 12.15, "volume": null}, {"date": "2018-08-24", "close": 12.15, "volume": null}, {"date": "2018-08-27", "close": 12.15, "volume": 1465.0}, {"date": "2018-08-28", "close": 12.14, "volume": 3975.0}, {"date": "2018-08-29", "close": 12.14, "volume": null}, {"date": "2018-08-30", "close": 12.01, "volume": 1800.0}, {"date": "2018-08-31", "close": 12.01, "volume": 1862.0}, {"date": "2018-09-04", "close": 12.1, "volume": 5400.0}, {"date": "2018-09-05", "close": 12.2, "volume": 3347.0}, {"date": "2018-09-06", "close": 12.25, "volume": 1500.0}, {"date": "2018-09-07", "close": 12.25, "volume": 700.0}, {"date": "2018-09-10", "close": 12.26, "volume": 4200.0}, {"date": "2018-09-11", "close": 12.72, "volume": 72596.0}, {"date": "2018-09-12", "close": 12.72, "volume": 2550.0}, {"date": "2018-09-13", "close": 12.75, "volume": 7451.0}, {"date": "2018-09-14", "close": 12.84, "volume": 120.0}, {"date": "2018-09-17", "close": 12.75, "volume": 1600.0}, {"date": "2018-09-18", "close": 12.75, "volume": 2014.0}, {"date": "2018-09-19", "close": 12.75, "volume": 850.0}, {"date": "2018-09-20", "close": 12.71, "volume": 500.0}, {"date": "2018-09-21", "close": 12.8, "volume": 4660.0}, {"date": "2018-09-24", "close": 12.75, "volume": 1324.0}, {"date": "2018-09-25", "close": 12.75, "volume": 547.0}, {"date": "2018-09-26", "close": 12.75, "volume": 5836.0}, {"date": "2018-09-27", "close": 12.75, "volume": 14939.0}, {"date": "2018-09-28", "close": 12.75, "volume": 4500.0}, {"date": "2018-10-01", "close": 12.75, "volume": 5351.0}, {"date": "2018-10-02", "close": 12.75, "volume": 2400.0}, {"date": "2018-10-03", "close": 12.8, "volume": 3100.0}, {"date": "2018-10-04", "close": 12.7, "volume": 3957.0}, {"date": "2018-10-05", "close": 12.95, "volume": 38214.0}, {"date": "2018-10-08", "close": 12.95, "volume": 3995.0}, {"date": "2018-10-09", "close": 13.0, "volume": 30188.0}, {"date": "2018-10-10", "close": 12.95, "volume": 13058.0}, {"date": "2018-10-11", "close": 12.8, "volume": 10100.0}, {"date": "2018-10-12", "close": 12.99, "volume": 2969.0}, {"date": "2018-10-15", "close": 13.1, "volume": 4359.0}, {"date": "2018-10-16", "close": 13.05, "volume": 4354.0}, {"date": "2018-10-17", "close": 13.0, "volume": 13089.0}, {"date": "2018-10-18", "close": 13.08, "volume": 1200.0}, {"date": "2018-10-19", "close": 13.2, "volume": 5311.0}, {"date": "2018-10-22", "close": 13.1, "volume": 5625.0}, {"date": "2018-10-23", "close": 13.1, "volume": 456.0}, {"date": "2018-10-24", "close": 13.0, "volume": 47146.0}, {"date": "2018-10-25", "close": 12.9, "volume": 36203.0}, {"date": "2018-10-26", "close": 12.7, "volume": 40510.0}, {"date": "2018-10-29", "close": 12.75, "volume": 4887.0}, {"date": "2018-10-30", "close": 12.75, "volume": 6100.0}, {"date": "2018-10-31", "close": 12.7, "volume": 17581.0}, {"date": "2018-11-01", "close": 12.82, "volume": 5400.0}, {"date": "2018-11-02", "close": 12.76, "volume": 19965.0}, {"date": "2018-11-05", "close": 12.76, "volume": 50601.0}, {"date": "2018-11-06", "close": 12.725, "volume": 2350.0}, {"date": "2018-11-07", "close": 12.71, "volume": 100.0}, {"date": "2018-11-08", "close": 12.35, "volume": 5153.0}, {"date": "2018-11-09", "close": 12.4, "volume": 100.0}, {"date": "2018-11-12", "close": 12.4, "volume": 6100.0}, {"date": "2018-11-13", "close": 12.4, "volume": null}, {"date": "2018-11-14", "close": 12.4, "volume": null}, {"date": "2018-11-15", "close": 12.25, "volume": 3324.0}, {"date": "2018-11-16", "close": 12.25, "volume": null}, {"date": "2018-11-19", "close": 12.2, "volume": 1700.0}, {"date": "2018-11-20", "close": 12.2, "volume": null}, {"date": "2018-11-21", "close": 12.39, "volume": 550.0}, {"date": "2018-11-23", "close": 12.39, "volume": null}, {"date": "2018-11-26", "close": 12.39, "volume": null}, {"date": "2018-11-27", "close": 12.39, "volume": null}, {"date": "2018-11-28", "close": 12.35, "volume": 1650.0}, {"date": "2018-11-29", "close": 12.35, "volume": null}, {"date": "2018-11-30", "close": 12.39, "volume": 1259.0}, {"date": "2018-12-03", "close": 12.39, "volume": null}, {"date": "2018-12-04", "close": 12.35, "volume": 200.0}, {"date": "2018-12-06", "close": 12.1, "volume": 1026.0}, {"date": "2018-12-07", "close": 12.1, "volume": null}, {"date": "2018-12-10", "close": 12.0, "volume": 1200.0}, {"date": "2018-12-11", "close": 11.86, "volume": 400.0}, {"date": "2018-12-12", "close": 11.86, "volume": null}, {"date": "2018-12-13", "close": 11.8, "volume": 1400.0}, {"date": "2018-12-14", "close": 11.6, "volume": 1439.0}, {"date": "2018-12-17", "close": 11.55, "volume": 2350.0}, {"date": "2018-12-18", "close": 11.3, "volume": 1300.0}, {"date": "2018-12-19", "close": 11.15, "volume": 7981.0}, {"date": "2018-12-20", "close": 11.0, "volume": 9800.0}, {"date": "2018-12-21", "close": 10.95, "volume": 1849.0}, {"date": "2018-12-24", "close": 10.95, "volume": 501.0}, {"date": "2018-12-26", "close": 10.95, "volume": null}, {"date": "2018-12-27", "close": 11.0, "volume": 1700.0}, {"date": "2018-12-28", "close": 11.05, "volume": 10350.0}, {"date": "2018-12-31", "close": 11.1, "volume": 6800.0}, {"date": "2019-01-02", "close": 11.1, "volume": null}, {"date": "2019-01-03", "close": 11.1, "volume": null}, {"date": "2019-01-04", "close": 11.5, "volume": 2850.0}, {"date": "2019-01-07", "close": 11.5, "volume": null}, {"date": "2019-01-08", "close": 11.2, "volume": 1969.0}, {"date": "2019-01-09", "close": 11.2, "volume": 3738.0}, {"date": "2019-01-10", "close": 11.2, "volume": null}, {"date": "2019-01-11", "close": 11.25, "volume": 453.0}, {"date": "2019-01-14", "close": 11.25, "volume": 9922.0}, {"date": "2019-01-15", "close": 11.35, "volume": 11197.0}, {"date": "2019-01-16", "close": 11.5, "volume": 6375.0}, {"date": "2019-01-17", "close": 11.5, "volume": 7459.0}, {"date": "2019-01-18", "close": 11.5, "volume": null}, {"date": "2019-01-22", "close": 11.65, "volume": 6701.0}, {"date": "2019-01-23", "close": 11.65, "volume": null}, {"date": "2019-01-24", "close": 11.75, "volume": 1221.0}, {"date": "2019-01-25", "close": 11.75, "volume": 4903.0}, {"date": "2019-01-28", "close": 11.8, "volume": 8391.0}, {"date": "2019-01-29", "close": 12.1, "volume": 2450.0}, {"date": "2019-01-30", "close": 11.85, "volume": 542.0}, {"date": "2019-01-31", "close": 12.05, "volume": 26424.0}, {"date": "2019-02-01", "close": 12.02, "volume": 4100.0}, {"date": "2019-02-04", "close": 12.025, "volume": 1200.0}, {"date": "2019-02-05", "close": 12.0, "volume": 1100.0}, {"date": "2019-02-06", "close": 11.95, "volume": 2000.0}, {"date": "2019-02-07", "close": 11.75, "volume": 1170.0}, {"date": "2019-02-08", "close": 11.75, "volume": null}, {"date": "2019-02-11", "close": 11.8, "volume": 1890.0}, {"date": "2019-02-12", "close": 11.8, "volume": null}, {"date": "2019-02-13", "close": 11.8, "volume": null}, {"date": "2019-02-14", "close": 11.8, "volume": null}, {"date": "2019-02-15", "close": 11.75, "volume": 1512.0}, {"date": "2019-02-19", "close": 11.74, "volume": 3650.0}, {"date": "2019-02-20", "close": 11.6, "volume": 899.0}, {"date": "2019-02-21", "close": 11.6, "volume": null}, {"date": "2019-02-22", "close": 11.61, "volume": 3700.0}, {"date": "2019-02-25", "close": 11.65, "volume": 2200.0}, {"date": "2019-02-26", "close": 11.65, "volume": null}, {"date": "2019-02-27", "close": 11.65, "volume": null}, {"date": "2019-02-28", "close": 11.62, "volume": 14738.0}, {"date": "2019-03-01", "close": 11.62, "volume": null}, {"date": "2019-03-04", "close": 11.62, "volume": null}, {"date": "2019-03-05", "close": 11.73, "volume": 2200.0}, {"date": "2019-03-06", "close": 11.73, "volume": 2500.0}, {"date": "2019-03-07", "close": 11.63, "volume": 653.0}, {"date": "2019-03-08", "close": 11.73, "volume": 1000.0}, {"date": "2019-03-11", "close": 11.73, "volume": null}, {"date": "2019-03-12", "close": 11.73, "volume": null}, {"date": "2019-03-13", "close": 11.7075, "volume": 1750.0}, {"date": "2019-03-14", "close": 11.71, "volume": 6120.0}, {"date": "2019-03-15", "close": 11.71, "volume": 1138.0}, {"date": "2019-03-18", "close": 11.71, "volume": null}, {"date": "2019-03-19", "close": 11.695, "volume": 538.0}, {"date": "2019-03-20", "close": 11.68, "volume": 150.0}, {"date": "2019-03-21", "close": 11.65, "volume": 1591.0}, {"date": "2019-03-22", "close": 11.61, "volume": 500.0}, {"date": "2019-03-25", "close": 11.43, "volume": 700.0}, {"date": "2019-03-26", "close": 11.43, "volume": null}, {"date": "2019-03-27", "close": 11.3, "volume": 21531.0}, {"date": "2019-03-28", "close": 11.25, "volume": 21559.0}, {"date": "2019-03-29", "close": 11.11, "volume": 42391.0}, {"date": "2019-04-01", "close": 11.2, "volume": 3987.0}, {"date": "2019-04-02", "close": 11.2, "volume": 5713.0}, {"date": "2019-04-03", "close": 11.2, "volume": 3500.0}, {"date": "2019-04-04", "close": 11.2, "volume": 3000.0}, {"date": "2019-04-05", "close": 11.2, "volume": 1050.0}, {"date": "2019-04-08", "close": 11.2, "volume": 5200.0}, {"date": "2019-04-09", "close": 11.2, "volume": 1000.0}, {"date": "2019-04-10", "close": 11.2, "volume": 3708.0}, {"date": "2019-04-11", "close": 11.17, "volume": 3400.0}, {"date": "2019-04-12", "close": 11.2, "volume": 500.0}, {"date": "2019-04-15", "close": 11.2, "volume": null}, {"date": "2019-04-16", "close": 11.18, "volume": 345.0}, {"date": "2019-04-17", "close": 11.17, "volume": 645.0}, {"date": "2019-04-18", "close": 11.15, "volume": 8660.0}, {"date": "2019-04-22", "close": 11.19, "volume": 2422.0}, {"date": "2019-04-23", "close": 11.15, "volume": 977.0}, {"date": "2019-04-24", "close": 11.15, "volume": 1000.0}, {"date": "2019-04-25", "close": 11.2, "volume": 6255.0}, {"date": "2019-04-26", "close": 11.25, "volume": 7258.0}, {"date": "2019-04-29", "close": 11.25, "volume": null}, {"date": "2019-04-30", "close": 11.25, "volume": 650.0}, {"date": "2019-05-01", "close": 11.25, "volume": 500.0}, {"date": "2019-05-02", "close": 11.3, "volume": 250.0}, {"date": "2019-05-03", "close": 11.84, "volume": 6301.0}, {"date": "2019-05-06", "close": 11.84, "volume": null}, {"date": "2019-05-07", "close": 11.84, "volume": null}, {"date": "2019-05-08", "close": 11.85, "volume": 194.0}, {"date": "2019-05-09", "close": 11.85, "volume": 1226.0}, {"date": "2019-05-10", "close": 11.56, "volume": 600.0}, {"date": "2019-05-13", "close": 11.56, "volume": null}, {"date": "2019-05-14", "close": 11.56, "volume": 500.0}, {"date": "2019-05-15", "close": 11.51, "volume": 1000.0}, {"date": "2019-05-16", "close": 11.51, "volume": null}, {"date": "2019-05-17", "close": 11.51, "volume": 188.0}, {"date": "2019-05-20", "close": 11.6, "volume": 11100.0}, {"date": "2019-05-21", "close": 11.65, "volume": 10313.0}, {"date": "2019-05-22", "close": 11.65, "volume": null}, {"date": "2019-05-23", "close": 11.35, "volume": 15712.0}, {"date": "2019-05-24", "close": 11.45, "volume": 300.0}, {"date": "2019-05-28", "close": 11.45, "volume": null}, {"date": "2019-05-29", "close": 11.45, "volume": null}, {"date": "2019-05-30", "close": 11.36, "volume": 6600.0}, {"date": "2019-05-31", "close": 11.31, "volume": 2404.0}, {"date": "2019-06-03", "close": 11.31, "volume": null}, {"date": "2019-06-04", "close": 11.3, "volume": 500.0}, {"date": "2019-06-05", "close": 11.36, "volume": 372.0}, {"date": "2019-06-06", "close": 11.3, "volume": 401.0}, {"date": "2019-06-07", "close": 11.35, "volume": 2100.0}, {"date": "2019-06-10", "close": 11.35, "volume": 300.0}, {"date": "2019-06-11", "close": 11.26, "volume": 28141.0}, {"date": "2019-06-12", "close": 11.26, "volume": null}, {"date": "2019-06-13", "close": 11.26, "volume": null}, {"date": "2019-06-14", "close": 11.29, "volume": 5968.0}, {"date": "2019-06-17", "close": 11.29, "volume": null}, {"date": "2019-06-18", "close": 11.29, "volume": null}, {"date": "2019-06-19", "close": 11.21, "volume": 3000.0}, {"date": "2019-06-20", "close": 11.21, "volume": 100.0}, {"date": "2019-06-21", "close": 11.25, "volume": 300.0}, {"date": "2019-06-24", "close": 11.25, "volume": 1900.0}, {"date": "2019-06-25", "close": 11.3, "volume": 979.0}, {"date": "2019-06-26", "close": 11.3, "volume": null}, {"date": "2019-06-27", "close": 11.26, "volume": 400.0}, {"date": "2019-06-28", "close": 11.35, "volume": 900.0}, {"date": "2019-07-01", "close": 11.35, "volume": 2715.0}, {"date": "2019-07-02", "close": 11.26, "volume": 4135.0}, {"date": "2019-07-03", "close": 11.4, "volume": 10800.0}, {"date": "2019-07-05", "close": 11.38, "volume": 300.0}, {"date": "2019-07-08", "close": 11.38, "volume": null}, {"date": "2019-07-09", "close": 11.38, "volume": null}, {"date": "2019-07-10", "close": 11.38, "volume": null}, {"date": "2019-07-11", "close": 11.38, "volume": null}, {"date": "2019-07-12", "close": 11.26, "volume": 42100.0}, {"date": "2019-07-15", "close": 11.3, "volume": 2800.0}, {"date": "2019-07-16", "close": 11.26, "volume": 4100.0}, {"date": "2019-07-17", "close": 11.26, "volume": null}, {"date": "2019-07-18", "close": 11.25, "volume": 1000.0}, {"date": "2019-07-19", "close": 11.3, "volume": 150.0}, {"date": "2019-07-22", "close": 11.65, "volume": 1000.0}, {"date": "2019-07-23", "close": 11.6, "volume": 3568.0}, {"date": "2019-07-24", "close": 11.45, "volume": 1220.0}, {"date": "2019-07-25", "close": 11.21, "volume": 780.0}, {"date": "2019-07-26", "close": 11.21, "volume": null}, {"date": "2019-07-29", "close": 11.55, "volume": 4200.0}, {"date": "2019-07-30", "close": 11.5, "volume": 1964.0}, {"date": "2019-07-31", "close": 11.5, "volume": 101.0}, {"date": "2019-08-01", "close": 11.5, "volume": null}, {"date": "2019-08-02", "close": 11.55, "volume": 219.0}, {"date": "2019-08-05", "close": 11.55, "volume": null}, {"date": "2019-08-06", "close": 11.55, "volume": null}, {"date": "2019-08-07", "close": 11.3, "volume": 9236.0}, {"date": "2019-08-08", "close": 11.3, "volume": 400.0}, {"date": "2019-08-09", "close": 11.3, "volume": 1287.0}, {"date": "2019-08-12", "close": 11.39, "volume": 1000.0}, {"date": "2019-08-13", "close": 11.3, "volume": 300.0}, {"date": "2019-08-14", "close": 11.3, "volume": null}, {"date": "2019-08-15", "close": 11.3, "volume": null}, {"date": "2019-08-16", "close": 11.3, "volume": null}, {"date": "2019-08-19", "close": 11.3, "volume": null}, {"date": "2019-08-20", "close": 11.45, "volume": 5449.0}, {"date": "2019-08-21", "close": 11.6, "volume": 350.0}, {"date": "2019-08-22", "close": 11.6, "volume": 2300.0}, {"date": "2019-08-23", "close": 11.6, "volume": 6100.0}, {"date": "2019-08-26", "close": 11.6, "volume": null}, {"date": "2019-08-27", "close": 11.6, "volume": null}, {"date": "2019-08-28", "close": 11.6, "volume": 5352.0}, {"date": "2019-08-29", "close": 11.5, "volume": 3500.0}, {"date": "2019-08-30", "close": 11.4, "volume": 10982.0}, {"date": "2019-09-03", "close": 11.4, "volume": null}, {"date": "2019-09-04", "close": 11.4, "volume": null}, {"date": "2019-09-05", "close": 11.4, "volume": null}, {"date": "2019-09-06", "close": 11.4, "volume": null}, {"date": "2019-09-09", "close": 11.4, "volume": 700.0}, {"date": "2019-09-10", "close": 11.4, "volume": null}, {"date": "2019-09-11", "close": 11.75, "volume": 19800.0}, {"date": "2019-09-12", "close": 11.85, "volume": 1325.0}, {"date": "2019-09-13", "close": 11.9, "volume": 870.0}, {"date": "2019-09-16", "close": 11.9, "volume": null}, {"date": "2019-09-17", "close": 11.87, "volume": 100.0}, {"date": "2019-09-18", "close": 11.87, "volume": null}, {"date": "2019-09-19", "close": 11.9, "volume": 325.0}, {"date": "2019-09-20", "close": 11.9, "volume": null}, {"date": "2019-09-23", "close": 11.9, "volume": null}, {"date": "2019-09-24", "close": 11.75, "volume": 200.0}, {"date": "2019-09-25", "close": 11.6, "volume": 1900.0}, {"date": "2019-09-26", "close": 11.8, "volume": 100.0}, {"date": "2019-09-27", "close": 11.65, "volume": 2100.0}, {"date": "2019-09-30", "close": 11.65, "volume": null}, {"date": "2019-10-01", "close": 11.65, "volume": 428.0}, {"date": "2019-10-02", "close": 11.65, "volume": null}, {"date": "2019-10-03", "close": 11.57, "volume": 71375.0}, {"date": "2019-10-04", "close": 11.65, "volume": 500.0}, {"date": "2019-10-07", "close": 11.65, "volume": null}, {"date": "2019-10-08", "close": 11.65, "volume": 500.0}, {"date": "2019-10-09", "close": 11.65, "volume": null}, {"date": "2019-10-10", "close": 11.65, "volume": null}, {"date": "2019-10-11", "close": 11.52, "volume": 1550.0}, {"date": "2019-10-14", "close": 11.52, "volume": null}, {"date": "2019-10-15", "close": 11.41, "volume": 1000.0}, {"date": "2019-10-16", "close": 11.41, "volume": null}, {"date": "2019-10-17", "close": 11.41, "volume": null}, {"date": "2019-10-18", "close": 11.41, "volume": null}, {"date": "2019-10-21", "close": 11.41, "volume": null}, {"date": "2019-10-22", "close": 11.45, "volume": 2165.0}, {"date": "2019-10-23", "close": 11.62, "volume": 1601.0}, {"date": "2019-10-24", "close": 11.45, "volume": 302.0}, {"date": "2019-10-25", "close": 11.45, "volume": null}, {"date": "2019-10-28", "close": 11.45, "volume": null}, {"date": "2019-10-29", "close": 11.45, "volume": null}, {"date": "2019-10-30", "close": 11.65, "volume": 501.0}, {"date": "2019-10-31", "close": 11.65, "volume": null}, {"date": "2019-11-01", "close": 11.7, "volume": 217.0}, {"date": "2019-11-04", "close": 11.7, "volume": null}, {"date": "2019-11-05", "close": 11.71, "volume": 1315.0}, {"date": "2019-11-06", "close": 11.65, "volume": 1000.0}, {"date": "2019-11-07", "close": 11.85, "volume": 758.0}, {"date": "2019-11-08", "close": 11.65, "volume": 200.0}, {"date": "2019-11-11", "close": 11.65, "volume": null}, {"date": "2019-11-12", "close": 11.66, "volume": 575.0}, {"date": "2019-11-13", "close": 11.8, "volume": 210.0}, {"date": "2019-11-14", "close": 11.8, "volume": null}, {"date": "2019-11-15", "close": 11.8, "volume": null}, {"date": "2019-11-18", "close": 11.7, "volume": 500.0}, {"date": "2019-11-19", "close": 11.7, "volume": 2365.0}, {"date": "2019-11-20", "close": 11.7, "volume": null}, {"date": "2019-11-21", "close": 11.78, "volume": 7000.0}, {"date": "2019-11-22", "close": 11.75, "volume": 342.0}, {"date": "2019-11-25", "close": 11.705, "volume": 3511.0}, {"date": "2019-11-26", "close": 11.75, "volume": 2384.0}, {"date": "2019-11-27", "close": 11.75, "volume": 6000.0}, {"date": "2019-11-29", "close": 11.72, "volume": 100.0}, {"date": "2019-12-02", "close": 11.72, "volume": null}, {"date": "2019-12-03", "close": 11.66, "volume": 600.0}, {"date": "2019-12-04", "close": 11.61, "volume": 700.0}, {"date": "2019-12-05", "close": 11.7, "volume": 300.0}, {"date": "2019-12-06", "close": 11.8, "volume": 7919.0}, {"date": "2019-12-09", "close": 11.8, "volume": 1025.0}, {"date": "2019-12-10", "close": 11.8, "volume": null}, {"date": "2019-12-11", "close": 11.8, "volume": null}, {"date": "2019-12-12", "close": 11.98, "volume": 1995.0}, {"date": "2019-12-13", "close": 11.66, "volume": 530.0}, {"date": "2019-12-16", "close": 11.6601, "volume": 21000.0}, {"date": "2019-12-17", "close": 11.6601, "volume": null}, {"date": "2019-12-18", "close": 11.7, "volume": 600.0}, {"date": "2019-12-19", "close": 11.7, "volume": null}, {"date": "2019-12-20", "close": 11.75, "volume": 6215.0}, {"date": "2019-12-23", "close": 11.8, "volume": 1100.0}, {"date": "2019-12-24", "close": 11.8, "volume": null}, {"date": "2019-12-26", "close": 11.93, "volume": 880.0}, {"date": "2019-12-27", "close": 11.79, "volume": 2536.0}, {"date": "2019-12-30", "close": 11.76, "volume": 2340.0}, {"date": "2019-12-31", "close": 12.05, "volume": 2401.0}, {"date": "2020-01-02", "close": 11.95, "volume": 100.0}, {"date": "2020-01-03", "close": 11.9499, "volume": 6724.0}, {"date": "2020-01-06", "close": 11.95, "volume": 558.0}, {"date": "2020-01-07", "close": 11.95, "volume": null}, {"date": "2020-01-08", "close": 11.95, "volume": null}, {"date": "2020-01-09", "close": 11.86, "volume": 4500.0}, {"date": "2020-01-10", "close": 11.8101, "volume": 3120.0}, {"date": "2020-01-13", "close": 11.89, "volume": 3231.0}, {"date": "2020-01-14", "close": 11.89, "volume": null}, {"date": "2020-01-15", "close": 11.87, "volume": 2008.0}, {"date": "2020-01-16", "close": 12.0, "volume": 2366.0}, {"date": "2020-01-17", "close": 12.05, "volume": 100.0}, {"date": "2020-01-21", "close": 12.0, "volume": 4271.0}, {"date": "2020-01-22", "close": 11.87, "volume": 700.0}, {"date": "2020-01-23", "close": 12.0, "volume": 2134.0}, {"date": "2020-01-24", "close": 12.0, "volume": null}, {"date": "2020-01-27", "close": 12.0, "volume": null}, {"date": "2020-01-28", "close": 12.0, "volume": null}, {"date": "2020-01-29", "close": 12.0, "volume": null}, {"date": "2020-01-30", "close": 12.05, "volume": 860.0}, {"date": "2020-01-31", "close": 12.05, "volume": 1100.0}, {"date": "2020-02-03", "close": 12.1, "volume": 10208.0}, {"date": "2020-02-04", "close": 12.0275, "volume": 2404.0}, {"date": "2020-02-05", "close": 12.0275, "volume": null}, {"date": "2020-02-06", "close": 12.05, "volume": 750.0}, {"date": "2020-02-07", "close": 11.9, "volume": 7940.0}, {"date": "2020-02-10", "close": 11.9, "volume": null}, {"date": "2020-02-11", "close": 11.9, "volume": 550.0}, {"date": "2020-02-12", "close": 11.9, "volume": null}, {"date": "2020-02-13", "close": 11.87, "volume": 1400.0}, {"date": "2020-02-14", "close": 11.87, "volume": null}, {"date": "2020-02-18", "close": 12.07, "volume": 3900.0}, {"date": "2020-02-19", "close": 12.07, "volume": null}, {"date": "2020-02-20", "close": 12.25, "volume": 112.0}, {"date": "2020-02-21", "close": 12.25, "volume": null}, {"date": "2020-02-24", "close": 12.25, "volume": null}, {"date": "2020-02-25", "close": 11.75, "volume": 10724.0}, {"date": "2020-02-26", "close": 11.51, "volume": 2084.0}, {"date": "2020-02-27", "close": 11.51, "volume": 4540.0}, {"date": "2020-02-28", "close": 11.36, "volume": 2000.0}, {"date": "2020-03-02", "close": 11.75, "volume": 800.0}, {"date": "2020-03-03", "close": 11.75, "volume": 395.0}, {"date": "2020-03-04", "close": 11.75, "volume": null}, {"date": "2020-03-05", "close": 11.35, "volume": 4000.0}, {"date": "2020-03-06", "close": 11.25, "volume": 2700.0}, {"date": "2020-03-09", "close": 11.15, "volume": 46757.0}, {"date": "2020-03-10", "close": 11.14, "volume": 5700.0}, {"date": "2020-03-11", "close": 10.0, "volume": 2175.0}, {"date": "2020-03-12", "close": 10.0, "volume": null}, {"date": "2020-03-13", "close": 9.5, "volume": 3200.0}, {"date": "2020-03-16", "close": 9.0, "volume": 1525.0}, {"date": "2020-03-17", "close": 9.0, "volume": 2400.0}, {"date": "2020-03-18", "close": 9.0, "volume": 15896.0}, {"date": "2020-03-19", "close": 9.0, "volume": 1100.0}, {"date": "2020-03-20", "close": 8.06, "volume": 952.0}, {"date": "2020-03-23", "close": 7.26, "volume": 4065.0}, {"date": "2020-03-24", "close": 8.0, "volume": 110.0}, {"date": "2020-03-25", "close": 8.0, "volume": null}, {"date": "2020-03-26", "close": 10.9, "volume": 5029.0}, {"date": "2020-03-27", "close": 8.75, "volume": 4048.0}, {"date": "2020-03-30", "close": 8.25, "volume": 3101.0}, {"date": "2020-03-31", "close": 7.89, "volume": 2851.0}, {"date": "2020-04-01", "close": 7.15, "volume": 546.0}, {"date": "2020-04-02", "close": 7.04, "volume": 5300.0}, {"date": "2020-04-03", "close": 6.8, "volume": 13765.0}, {"date": "2020-04-06", "close": 7.0, "volume": 2119.0}, {"date": "2020-04-07", "close": 7.1, "volume": 2450.0}, {"date": "2020-04-08", "close": 7.2, "volume": 18349.0}, {"date": "2020-04-09", "close": 7.45, "volume": 4669.0}, {"date": "2020-04-13", "close": 7.45, "volume": null}, {"date": "2020-04-14", "close": 7.45, "volume": null}, {"date": "2020-04-15", "close": 7.45, "volume": null}, {"date": "2020-04-16", "close": 7.1, "volume": 9824.0}, {"date": "2020-04-17", "close": 7.05, "volume": 4152.0}, {"date": "2020-04-20", "close": 7.05, "volume": null}, {"date": "2020-04-21", "close": 6.9, "volume": 826.0}, {"date": "2020-04-22", "close": 6.9, "volume": null}, {"date": "2020-04-23", "close": 6.85, "volume": 200.0}, {"date": "2020-04-24", "close": 6.85, "volume": null}, {"date": "2020-04-27", "close": 7.5, "volume": 125.0}, {"date": "2020-04-28", "close": 7.5, "volume": 3189.0}, {"date": "2020-04-29", "close": 8.35, "volume": 3086.0}, {"date": "2020-04-30", "close": 8.35, "volume": null}, {"date": "2020-05-01", "close": 8.35, "volume": null}, {"date": "2020-05-04", "close": 8.35, "volume": null}, {"date": "2020-05-05", "close": 8.0, "volume": 105.0}, {"date": "2020-05-06", "close": 7.8, "volume": 1214.0}, {"date": "2020-05-07", "close": 8.0, "volume": 400.0}, {"date": "2020-05-08", "close": 8.1, "volume": 316.0}, {"date": "2020-05-11", "close": 7.77, "volume": 2414.0}, {"date": "2020-05-12", "close": 7.77, "volume": null}, {"date": "2020-05-13", "close": 7.5, "volume": 400.0}, {"date": "2020-05-14", "close": 7.5, "volume": 16179.0}, {"date": "2020-05-15", "close": 7.5, "volume": 100.0}, {"date": "2020-05-18", "close": 7.5, "volume": 10141.0}, {"date": "2020-05-19", "close": 7.5, "volume": null}, {"date": "2020-05-20", "close": 7.5, "volume": 8517.0}, {"date": "2020-05-21", "close": 7.5, "volume": null}, {"date": "2020-05-22", "close": 7.75, "volume": 700.0}, {"date": "2020-05-26", "close": 7.75, "volume": null}, {"date": "2020-05-27", "close": 7.75, "volume": 650.0}, {"date": "2020-05-28", "close": 7.55, "volume": 725.0}, {"date": "2020-05-29", "close": 7.75, "volume": 550.0}, {"date": "2020-06-01", "close": 7.75, "volume": null}, {"date": "2020-06-02", "close": 7.75, "volume": null}, {"date": "2020-06-03", "close": 7.8, "volume": 2581.0}, {"date": "2020-06-04", "close": 7.8, "volume": 400.0}, {"date": "2020-06-05", "close": 8.0, "volume": 569.0}, {"date": "2020-06-08", "close": 8.1, "volume": 260.0}, {"date": "2020-06-09", "close": 8.15, "volume": 400.0}, {"date": "2020-06-10", "close": 8.25, "volume": 300.0}, {"date": "2020-06-11", "close": 8.25, "volume": null}, {"date": "2020-06-12", "close": 8.25, "volume": null}, {"date": "2020-06-15", "close": 8.25, "volume": null}, {"date": "2020-06-16", "close": 8.25, "volume": null}, {"date": "2020-06-17", "close": 8.25, "volume": null}, {"date": "2020-06-18", "close": 8.25, "volume": null}, {"date": "2020-06-19", "close": 8.25, "volume": 200.0}, {"date": "2020-06-22", "close": 8.25, "volume": null}, {"date": "2020-06-23", "close": 8.11, "volume": 800.0}, {"date": "2020-06-24", "close": 8.11, "volume": null}, {"date": "2020-06-25", "close": 8.15, "volume": 100.0}, {"date": "2020-06-26", "close": 8.1, "volume": 100.0}, {"date": "2020-06-29", "close": 8.0, "volume": 330.0}, {"date": "2020-06-30", "close": 7.95, "volume": 506.0}, {"date": "2020-07-01", "close": 8.0, "volume": 2551.0}, {"date": "2020-07-02", "close": 8.13, "volume": 12540.0}, {"date": "2020-07-06", "close": 8.5, "volume": 1899.0}, {"date": "2020-07-07", "close": 8.75, "volume": 6900.0}, {"date": "2020-07-08", "close": 8.7, "volume": 1000.0}, {"date": "2020-07-09", "close": 8.65, "volume": 17681.0}, {"date": "2020-07-10", "close": 8.65, "volume": null}, {"date": "2020-07-13", "close": 8.65, "volume": null}, {"date": "2020-07-14", "close": 8.75, "volume": 21487.0}, {"date": "2020-07-15", "close": 8.95, "volume": 1601.0}, {"date": "2020-07-16", "close": 9.0, "volume": 2600.0}, {"date": "2020-07-17", "close": 9.0, "volume": 11564.0}, {"date": "2020-07-20", "close": 9.0, "volume": 26845.0}, {"date": "2020-07-21", "close": 9.24, "volume": 5535.0}, {"date": "2020-07-22", "close": 9.6, "volume": 10400.0}, {"date": "2020-07-23", "close": 9.65, "volume": 105.0}, {"date": "2020-07-24", "close": 9.65, "volume": null}, {"date": "2020-07-27", "close": 9.0, "volume": 1123.0}, {"date": "2020-07-28", "close": 9.0, "volume": null}, {"date": "2020-07-29", "close": 8.64, "volume": 100.0}, {"date": "2020-07-30", "close": 8.64, "volume": null}, {"date": "2020-07-31", "close": 8.0, "volume": 10100.0}, {"date": "2020-08-03", "close": 8.26, "volume": 200.0}, {"date": "2020-08-04", "close": 8.26, "volume": null}, {"date": "2020-08-05", "close": 8.26, "volume": null}, {"date": "2020-08-06", "close": 8.26, "volume": null}, {"date": "2020-08-07", "close": 9.45, "volume": 11765.0}, {"date": "2020-08-10", "close": 9.48, "volume": 30302.0}, {"date": "2020-08-11", "close": 9.37, "volume": 16700.0}, {"date": "2020-08-12", "close": 9.37, "volume": 100.0}, {"date": "2020-08-13", "close": 8.84, "volume": 109.0}, {"date": "2020-08-14", "close": 8.84, "volume": null}, {"date": "2020-08-17", "close": 9.0, "volume": 250.0}, {"date": "2020-08-18", "close": 9.0, "volume": null}, {"date": "2020-08-19", "close": 8.77, "volume": 120.0}, {"date": "2020-08-20", "close": 8.75, "volume": 10378.0}, {"date": "2020-08-21", "close": 8.75, "volume": 103.0}, {"date": "2020-08-24", "close": 8.55, "volume": 101.0}, {"date": "2020-08-25", "close": 8.55, "volume": null}, {"date": "2020-08-26", "close": 8.32, "volume": 1166.0}, {"date": "2020-08-27", "close": 8.33, "volume": 1000.0}, {"date": "2020-08-28", "close": 8.33, "volume": 1500.0}, {"date": "2020-08-31", "close": 8.12, "volume": 13400.0}, {"date": "2020-09-01", "close": 8.12, "volume": 910.0}, {"date": "2020-09-02", "close": 8.15, "volume": 2527.0}, {"date": "2020-09-03", "close": 8.15, "volume": null}, {"date": "2020-09-04", "close": 8.3, "volume": 1316.0}, {"date": "2020-09-08", "close": 8.3, "volume": 12965.0}, {"date": "2020-09-09", "close": 8.34, "volume": 203.0}, {"date": "2020-09-10", "close": 8.75, "volume": 6694.0}, {"date": "2020-09-11", "close": 8.75, "volume": 4572.0}, {"date": "2020-09-14", "close": 8.75, "volume": null}, {"date": "2020-09-15", "close": 8.75, "volume": 8084.0}, {"date": "2020-09-16", "close": 8.9, "volume": 1100.0}, {"date": "2020-09-17", "close": 9.2, "volume": 1540.0}, {"date": "2020-09-18", "close": 8.56, "volume": 135.0}, {"date": "2020-09-21", "close": 8.56, "volume": null}, {"date": "2020-09-22", "close": 8.85, "volume": 22534.0}, {"date": "2020-09-23", "close": 9.05, "volume": 1500.0}, {"date": "2020-09-24", "close": 9.1, "volume": 1700.0}, {"date": "2020-09-25", "close": 9.35, "volume": 9518.0}, {"date": "2020-09-28", "close": 9.25, "volume": 16705.0}, {"date": "2020-09-29", "close": 9.56, "volume": 4811.0}, {"date": "2020-09-30", "close": 9.7, "volume": 650.0}, {"date": "2020-10-01", "close": 9.55, "volume": 1100.0}, {"date": "2020-10-02", "close": 9.65, "volume": 747.0}, {"date": "2020-10-05", "close": 9.65, "volume": 1921.0}, {"date": "2020-10-06", "close": 9.65, "volume": 514.0}, {"date": "2020-10-07", "close": 9.7, "volume": 1607.0}, {"date": "2020-10-08", "close": 9.8, "volume": 1620.0}, {"date": "2020-10-09", "close": 9.8, "volume": 100.0}, {"date": "2020-10-12", "close": 9.8, "volume": 100.0}, {"date": "2020-10-13", "close": 10.0, "volume": 5680.0}, {"date": "2020-10-14", "close": 10.14, "volume": 300.0}, {"date": "2020-10-15", "close": 10.0, "volume": 547.0}, {"date": "2020-10-16", "close": 10.2, "volume": 2709.0}, {"date": "2020-10-19", "close": 10.2, "volume": null}, {"date": "2020-10-20", "close": 10.2, "volume": null}, {"date": "2020-10-21", "close": 10.0, "volume": 350.0}, {"date": "2020-10-22", "close": 10.2, "volume": 4853.0}, {"date": "2020-10-23", "close": 10.45, "volume": 18290.0}, {"date": "2020-10-26", "close": 10.95, "volume": 7625.0}, {"date": "2020-10-27", "close": 10.9, "volume": 18750.0}, {"date": "2020-10-28", "close": 10.75, "volume": 3000.0}, {"date": "2020-10-29", "close": 10.75, "volume": null}, {"date": "2020-10-30", "close": 10.75, "volume": 6799.0}, {"date": "2020-11-02", "close": 10.75, "volume": null}, {"date": "2020-11-03", "close": 10.5, "volume": 3217.0}, {"date": "2020-11-04", "close": 12.5, "volume": 156636.0}, {"date": "2020-11-05", "close": 12.5, "volume": 14466.0}, {"date": "2020-11-06", "close": 12.5, "volume": 7941.0}, {"date": "2020-11-09", "close": 12.75, "volume": 8037.0}, {"date": "2020-11-10", "close": 12.51, "volume": 10922.0}, {"date": "2020-11-11", "close": 12.75, "volume": 3398.0}, {"date": "2020-11-12", "close": 12.76, "volume": 2101.0}, {"date": "2020-11-13", "close": 12.65, "volume": 200.0}, {"date": "2020-11-16", "close": 12.75, "volume": 802.0}, {"date": "2020-11-17", "close": 12.75, "volume": null}, {"date": "2020-11-18", "close": 13.0, "volume": 31302.0}, {"date": "2020-11-19", "close": 12.95, "volume": 2604.0}, {"date": "2020-11-20", "close": 12.85, "volume": 2000.0}, {"date": "2020-11-23", "close": 13.0, "volume": 3305.0}, {"date": "2020-11-24", "close": 13.1, "volume": 5000.0}, {"date": "2020-11-25", "close": 13.0, "volume": 1858.0}, {"date": "2020-11-27", "close": 13.11, "volume": 4258.0}, {"date": "2020-11-30", "close": 13.2, "volume": 6700.0}, {"date": "2020-12-01", "close": 13.24, "volume": 1226.0}, {"date": "2020-12-02", "close": 13.2, "volume": 100.0}, {"date": "2020-12-03", "close": 13.15, "volume": 1991.0}, {"date": "2020-12-04", "close": 13.2, "volume": 3005.0}, {"date": "2020-12-07", "close": 13.35, "volume": 600.0}, {"date": "2020-12-08", "close": 13.5, "volume": 9244.0}, {"date": "2020-12-09", "close": 13.9, "volume": 30665.0}, {"date": "2020-12-10", "close": 14.0, "volume": 11097.0}, {"date": "2020-12-11", "close": 14.1, "volume": 2100.0}, {"date": "2020-12-14", "close": 13.9, "volume": 41038.0}, {"date": "2020-12-15", "close": 14.05, "volume": 12081.0}, {"date": "2020-12-16", "close": 14.0, "volume": 1400.0}, {"date": "2020-12-17", "close": 14.0, "volume": null}, {"date": "2020-12-18", "close": 14.0, "volume": 1617.0}, {"date": "2020-12-21", "close": 14.0, "volume": 2000.0}, {"date": "2020-12-22", "close": 14.0, "volume": null}, {"date": "2020-12-23", "close": 14.0, "volume": 7800.0}, {"date": "2020-12-24", "close": 13.75, "volume": 5686.0}, {"date": "2020-12-28", "close": 14.05, "volume": 13564.0}, {"date": "2020-12-29", "close": 14.05, "volume": null}, {"date": "2020-12-30", "close": 13.75, "volume": 1650.0}, {"date": "2020-12-31", "close": 13.8, "volume": 2350.0}, {"date": "2021-01-04", "close": 13.75, "volume": 600.0}, {"date": "2021-01-05", "close": 13.75, "volume": null}, {"date": "2021-01-06", "close": 14.0, "volume": 4350.0}, {"date": "2021-01-07", "close": 13.81, "volume": 2835.0}, {"date": "2021-01-08", "close": 13.8, "volume": 6333.0}, {"date": "2021-01-11", "close": 13.8, "volume": 100.0}, {"date": "2021-01-12", "close": 14.1, "volume": 2515.0}, {"date": "2021-01-13", "close": 14.15, "volume": 4069.0}, {"date": "2021-01-14", "close": 14.15, "volume": null}, {"date": "2021-01-15", "close": 14.15, "volume": null}, {"date": "2021-01-19", "close": 14.15, "volume": 5780.0}, {"date": "2021-01-20", "close": 14.15, "volume": 200.0}, {"date": "2021-01-21", "close": 14.15, "volume": 612.0}, {"date": "2021-01-22", "close": 14.0, "volume": 805.0}, {"date": "2021-01-25", "close": 14.2, "volume": 1885.0}, {"date": "2021-01-26", "close": 14.25, "volume": 5000.0}, {"date": "2021-01-27", "close": 14.07, "volume": 714.0}, {"date": "2021-01-28", "close": 14.07, "volume": 5021.0}, {"date": "2021-01-29", "close": 14.07, "volume": 100.0}, {"date": "2021-02-01", "close": 14.07, "volume": 250.0}, {"date": "2021-02-02", "close": 14.07, "volume": null}, {"date": "2021-02-03", "close": 14.07, "volume": null}, {"date": "2021-02-04", "close": 14.07, "volume": 15840.0}, {"date": "2021-02-05", "close": 14.3, "volume": 5970.0}, {"date": "2021-02-08", "close": 14.3, "volume": null}, {"date": "2021-02-09", "close": 14.5, "volume": 1000.0}, {"date": "2021-02-10", "close": 14.5, "volume": null}, {"date": "2021-02-11", "close": 14.59, "volume": 7614.0}, {"date": "2021-02-12", "close": 14.59, "volume": null}, {"date": "2021-02-16", "close": 14.8, "volume": 6738.0}, {"date": "2021-02-17", "close": 14.85, "volume": 342.0}, {"date": "2021-02-18", "close": 14.85, "volume": null}, {"date": "2021-02-19", "close": 15.0, "volume": 13240.0}, {"date": "2021-02-22", "close": 15.0, "volume": 4600.0}, {"date": "2021-02-23", "close": 14.85, "volume": 770.0}, {"date": "2021-02-24", "close": 15.0, "volume": 500.0}, {"date": "2021-02-25", "close": 15.0, "volume": null}, {"date": "2021-02-26", "close": 14.9, "volume": 3004.0}, {"date": "2021-03-01", "close": 15.1, "volume": 18165.0}, {"date": "2021-03-02", "close": 15.1, "volume": 5800.0}, {"date": "2021-03-03", "close": 15.2, "volume": 24682.0}, {"date": "2021-03-04", "close": 15.3, "volume": 4060.0}, {"date": "2021-03-05", "close": 15.25, "volume": 4325.0}, {"date": "2021-03-08", "close": 15.4, "volume": 1327.0}, {"date": "2021-03-09", "close": 16.2, "volume": 143801.0}, {"date": "2021-03-10", "close": 16.19, "volume": 21609.0}, {"date": "2021-03-11", "close": 16.3, "volume": 8531.0}, {"date": "2021-03-12", "close": 16.3, "volume": 24570.0}, {"date": "2021-03-15", "close": 16.39, "volume": 14704.0}, {"date": "2021-03-16", "close": 16.334, "volume": 3510.0}, {"date": "2021-03-17", "close": 16.5, "volume": 22837.0}, {"date": "2021-03-18", "close": 16.3, "volume": 18865.0}, {"date": "2021-03-19", "close": 16.15, "volume": 2322.0}, {"date": "2021-03-22", "close": 16.5, "volume": 1600.0}, {"date": "2021-03-23", "close": 16.3, "volume": 5505.0}, {"date": "2021-03-24", "close": 16.31, "volume": 2000.0}, {"date": "2021-03-25", "close": 16.35, "volume": 5037.0}, {"date": "2021-03-26", "close": 16.45, "volume": 2000.0}, {"date": "2021-03-29", "close": 16.5, "volume": 937.0}, {"date": "2021-03-30", "close": 16.475, "volume": 200.0}, {"date": "2021-03-31", "close": 16.5, "volume": 2906.0}, {"date": "2021-04-01", "close": 16.5, "volume": 601.0}, {"date": "2021-04-05", "close": 16.5, "volume": 2341.0}, {"date": "2021-04-06", "close": 16.45, "volume": 193.0}, {"date": "2021-04-07", "close": 16.3635, "volume": 130.0}, {"date": "2021-04-08", "close": 16.47, "volume": 390.0}, {"date": "2021-04-09", "close": 16.47, "volume": null}, {"date": "2021-04-12", "close": 16.45, "volume": 2660.0}, {"date": "2021-04-13", "close": 16.45, "volume": null}, {"date": "2021-04-14", "close": 16.45, "volume": null}, {"date": "2021-04-15", "close": 16.4, "volume": 475.0}, {"date": "2021-04-16", "close": 16.4, "volume": 390.0}, {"date": "2021-04-19", "close": 16.4, "volume": null}, {"date": "2021-04-20", "close": 16.5, "volume": 6689.0}, {"date": "2021-04-21", "close": 16.2, "volume": 320.0}, {"date": "2021-04-22", "close": 16.4, "volume": 5595.0}, {"date": "2021-04-23", "close": 16.4, "volume": 1662.0}, {"date": "2021-04-26", "close": 16.5, "volume": 14717.0}, {"date": "2021-04-27", "close": 16.55, "volume": 20691.0}, {"date": "2021-04-28", "close": 16.55, "volume": 1699.0}, {"date": "2021-04-29", "close": 16.55, "volume": 9105.0}, {"date": "2021-04-30", "close": 16.55, "volume": 630.0}, {"date": "2021-05-03", "close": 16.6, "volume": 7461.0}, {"date": "2021-05-04", "close": 16.55, "volume": 2140.0}, {"date": "2021-05-05", "close": 16.55, "volume": 2300.0}, {"date": "2021-05-06", "close": 16.5, "volume": 13630.0}, {"date": "2021-05-07", "close": 16.55, "volume": 205.0}, {"date": "2021-05-10", "close": 16.45, "volume": 800.0}, {"date": "2021-05-11", "close": 16.5, "volume": 1308.0}, {"date": "2021-05-12", "close": 16.5, "volume": null}, {"date": "2021-05-13", "close": 16.5, "volume": 16500.0}, {"date": "2021-05-14", "close": 16.5, "volume": 11158.0}, {"date": "2021-05-17", "close": 16.4, "volume": 1800.0}, {"date": "2021-05-18", "close": 16.55, "volume": 1600.0}, {"date": "2021-05-19", "close": 16.55, "volume": 300.0}, {"date": "2021-05-20", "close": 16.6, "volume": 6400.0}, {"date": "2021-05-21", "close": 16.75, "volume": 2500.0}, {"date": "2021-05-24", "close": 16.6, "volume": 5958.0}, {"date": "2021-05-25", "close": 16.65, "volume": 1111.0}, {"date": "2021-05-26", "close": 16.6, "volume": 12969.0}, {"date": "2021-05-27", "close": 16.6, "volume": 80015.0}, {"date": "2021-05-28", "close": 16.22, "volume": 72306.0}, {"date": "2021-06-01", "close": 16.35, "volume": 48670.0}, {"date": "2021-06-02", "close": 16.35, "volume": 4401.0}, {"date": "2021-06-03", "close": 16.12, "volume": 11800.0}, {"date": "2021-06-04", "close": 16.14, "volume": 4527.0}, {"date": "2021-06-07", "close": 15.75, "volume": 34475.0}, {"date": "2021-06-08", "close": 15.79, "volume": 25301.0}, {"date": "2021-06-09", "close": 15.8, "volume": 5200.0}, {"date": "2021-06-10", "close": 15.7, "volume": 6700.0}, {"date": "2021-06-11", "close": 15.8, "volume": 11909.0}, {"date": "2021-06-14", "close": 15.88, "volume": 6680.0}, {"date": "2021-06-15", "close": 16.0, "volume": 6146.0}, {"date": "2021-06-16", "close": 15.98, "volume": 1573.0}, {"date": "2021-06-17", "close": 15.99, "volume": 14573.0}, {"date": "2021-06-18", "close": 15.99, "volume": 15700.0}, {"date": "2021-06-21", "close": 15.9, "volume": 1504.0}, {"date": "2021-06-22", "close": 15.99, "volume": 6181.0}, {"date": "2021-06-23", "close": 15.8, "volume": 277.0}, {"date": "2021-06-24", "close": 15.71, "volume": 5778.0}, {"date": "2021-06-25", "close": 15.66, "volume": 2000.0}, {"date": "2021-06-28", "close": 15.66, "volume": 100.0}, {"date": "2021-06-29", "close": 15.6, "volume": 15502.0}, {"date": "2021-06-30", "close": 15.6, "volume": null}, {"date": "2021-07-01", "close": 15.6, "volume": null}, {"date": "2021-07-02", "close": 15.6, "volume": null}, {"date": "2021-07-06", "close": 15.6, "volume": null}, {"date": "2021-07-07", "close": 15.6, "volume": null}, {"date": "2021-07-08", "close": 15.6, "volume": null}, {"date": "2021-07-09", "close": 15.6, "volume": null}, {"date": "2021-07-12", "close": 15.15, "volume": 38059.0}, {"date": "2021-07-13", "close": 10.61, "volume": 774799.0}, {"date": "2021-07-14", "close": 10.71, "volume": 292472.0}, {"date": "2021-07-15", "close": 10.62, "volume": 113703.0}, {"date": "2021-07-16", "close": 10.6, "volume": 124518.0}, {"date": "2021-07-19", "close": 10.57, "volume": 105873.0}, {"date": "2021-07-20", "close": 10.59, "volume": 74605.0}, {"date": "2021-07-21", "close": 10.59, "volume": 177780.0}, {"date": "2021-07-22", "close": 10.52, "volume": 123776.0}, {"date": "2021-07-23", "close": 10.38, "volume": 160049.0}, {"date": "2021-07-26", "close": 10.06, "volume": 270462.0}, {"date": "2021-07-27", "close": 10.23, "volume": 228391.0}, {"date": "2021-07-28", "close": 10.53, "volume": 146832.0}, {"date": "2021-07-29", "close": 10.45, "volume": 80960.0}, {"date": "2021-07-30", "close": 10.44, "volume": 66417.0}, {"date": "2021-08-02", "close": 10.43, "volume": 27941.0}, {"date": "2021-08-03", "close": 10.39, "volume": 172991.0}, {"date": "2021-08-04", "close": 10.4, "volume": 33021.0}, {"date": "2021-08-05", "close": 10.39, "volume": 13434.0}, {"date": "2021-08-06", "close": 10.4, "volume": 50336.0}, {"date": "2021-08-09", "close": 10.31, "volume": 57032.0}, {"date": "2021-08-10", "close": 10.26, "volume": 67954.0}, {"date": "2021-08-11", "close": 10.17, "volume": 171077.0}, {"date": "2021-08-12", "close": 10.06, "volume": 114189.0}, {"date": "2021-08-13", "close": 10.07, "volume": 111611.0}, {"date": "2021-08-16", "close": 10.1, "volume": 108835.0}, {"date": "2021-08-17", "close": 10.11, "volume": 82464.0}, {"date": "2021-08-18", "close": 10.1, "volume": 62959.0}, {"date": "2021-08-19", "close": 10.07, "volume": 45672.0}, {"date": "2021-08-20", "close": 10.07, "volume": 67026.0}, {"date": "2021-08-23", "close": 10.105, "volume": 95011.0}, {"date": "2021-08-24", "close": 10.23, "volume": 67419.0}, {"date": "2021-08-25", "close": 10.38, "volume": 97262.0}, {"date": "2021-08-26", "close": 10.47, "volume": 84468.0}, {"date": "2021-08-27", "close": 10.5, "volume": 57241.0}, {"date": "2021-08-30", "close": 10.55, "volume": 101070.0}, {"date": "2021-08-31", "close": 10.62, "volume": 81821.0}, {"date": "2021-09-01", "close": 10.63, "volume": 106451.0}, {"date": "2021-09-02", "close": 10.65, "volume": 51687.0}, {"date": "2021-09-03", "close": 10.65, "volume": 40171.0}, {"date": "2021-09-07", "close": 10.7, "volume": 170773.0}, {"date": "2021-09-08", "close": 10.75, "volume": 71054.0}, {"date": "2021-09-09", "close": 10.65, "volume": 68387.0}, {"date": "2021-09-10", "close": 10.65, "volume": 67413.0}, {"date": "2021-09-13", "close": 10.71, "volume": 65372.0}, {"date": "2021-09-14", "close": 10.62, "volume": 47004.0}, {"date": "2021-09-15", "close": 10.75, "volume": 148862.0}, {"date": "2021-09-16", "close": 10.99, "volume": 215899.0}, {"date": "2021-09-17", "close": 10.41, "volume": 619883.0}, {"date": "2021-09-20", "close": 10.67, "volume": 102064.0}, {"date": "2021-09-21", "close": 10.89, "volume": 98919.0}, {"date": "2021-09-22", "close": 10.9, "volume": 19758.0}, {"date": "2021-09-23", "close": 10.89, "volume": 42827.0}, {"date": "2021-09-24", "close": 10.87, "volume": 22332.0}, {"date": "2021-09-27", "close": 10.96, "volume": 48675.0}, {"date": "2021-09-28", "close": 10.83, "volume": 26817.0}, {"date": "2021-09-29", "close": 10.86, "volume": 27168.0}, {"date": "2021-09-30", "close": 10.89, "volume": 31413.0}, {"date": "2021-10-01", "close": 10.91, "volume": 40432.0}, {"date": "2021-10-04", "close": 10.78, "volume": 14443.0}, {"date": "2021-10-05", "close": 10.85, "volume": 64064.0}, {"date": "2021-10-06", "close": 10.8, "volume": 60691.0}, {"date": "2021-10-07", "close": 10.8, "volume": 80671.0}, {"date": "2021-10-08", "close": 10.98, "volume": 74035.0}, {"date": "2021-10-11", "close": 10.94, "volume": 37123.0}, {"date": "2021-10-12", "close": 10.99, "volume": 72662.0}, {"date": "2021-10-13", "close": 10.76, "volume": 72997.0}, {"date": "2021-10-14", "close": 10.72, "volume": 30733.0}, {"date": "2021-10-15", "close": 10.63, "volume": 46299.0}, {"date": "2021-10-18", "close": 10.7, "volume": 61129.0}, {"date": "2021-10-19", "close": 10.83, "volume": 239307.0}, {"date": "2021-10-20", "close": 10.92, "volume": 64298.0}, {"date": "2021-10-21", "close": 10.95, "volume": 130515.0}, {"date": "2021-10-22", "close": 10.8, "volume": 51119.0}, {"date": "2021-10-25", "close": 10.87, "volume": 41690.0}, {"date": "2021-10-26", "close": 10.82, "volume": 48232.0}, {"date": "2021-10-27", "close": 10.85, "volume": 56696.0}, {"date": "2021-10-28", "close": 10.96, "volume": 54448.0}, {"date": "2021-10-29", "close": 10.96, "volume": 110900.0}, {"date": "2021-11-01", "close": 11.11, "volume": 136237.0}, {"date": "2021-11-02", "close": 11.23, "volume": 112544.0}, {"date": "2021-11-03", "close": 11.15, "volume": 30949.0}, {"date": "2021-11-04", "close": 11.06, "volume": 22702.0}, {"date": "2021-11-05", "close": 11.01, "volume": 39283.0}, {"date": "2021-11-08", "close": 11.15, "volume": 78671.0}, {"date": "2021-11-09", "close": 11.08, "volume": 26349.0}, {"date": "2021-11-10", "close": 11.13, "volume": 62875.0}, {"date": "2021-11-11", "close": 11.11, "volume": 46416.0}, {"date": "2021-11-12", "close": 11.14, "volume": 50995.0}, {"date": "2021-11-15", "close": 11.19, "volume": 63795.0}, {"date": "2021-11-16", "close": 11.18, "volume": 49851.0}, {"date": "2021-11-17", "close": 11.13, "volume": 20549.0}, {"date": "2021-11-18", "close": 11.1, "volume": 26438.0}, {"date": "2021-11-19", "close": 11.06, "volume": 42029.0}, {"date": "2021-11-22", "close": 11.04, "volume": 42287.0}, {"date": "2021-11-23", "close": 10.89, "volume": 58127.0}, {"date": "2021-11-24", "close": 11.03, "volume": 29325.0}, {"date": "2021-11-26", "close": 10.83, "volume": 33687.0}, {"date": "2021-11-29", "close": 10.76, "volume": 39767.0}, {"date": "2021-11-30", "close": 11.05, "volume": 130153.0}, {"date": "2021-12-01", "close": 10.74, "volume": 162979.0}, {"date": "2021-12-02", "close": 11.0, "volume": 71981.0}, {"date": "2021-12-03", "close": 10.72, "volume": 36986.0}, {"date": "2021-12-06", "close": 10.75, "volume": 74367.0}, {"date": "2021-12-07", "close": 10.79, "volume": 89777.0}, {"date": "2021-12-08", "close": 10.76, "volume": 13745.0}, {"date": "2021-12-09", "close": 10.72, "volume": 30974.0}, {"date": "2021-12-10", "close": 10.92, "volume": 25678.0}, {"date": "2021-12-13", "close": 10.99, "volume": 64160.0}, {"date": "2021-12-14", "close": 10.95, "volume": 125209.0}, {"date": "2021-12-15", "close": 11.08, "volume": 174808.0}, {"date": "2021-12-16", "close": 11.11, "volume": 158842.0}, {"date": "2021-12-17", "close": 11.1, "volume": 144914.0}, {"date": "2021-12-20", "close": 10.97, "volume": 40814.0}, {"date": "2021-12-21", "close": 11.06, "volume": 58205.0}, {"date": "2021-12-22", "close": 11.16, "volume": 52654.0}, {"date": "2021-12-23", "close": 11.16, "volume": 18161.0}, {"date": "2021-12-27", "close": 11.16, "volume": 87819.0}, {"date": "2021-12-28", "close": 11.14, "volume": 91943.0}, {"date": "2021-12-29", "close": 11.22, "volume": 82479.0}, {"date": "2021-12-30", "close": 11.21, "volume": 24714.0}, {"date": "2021-12-31", "close": 11.13, "volume": 8248.0}, {"date": "2022-01-03", "close": 11.19, "volume": 36039.0}, {"date": "2022-01-04", "close": 11.24, "volume": 53316.0}, {"date": "2022-01-05", "close": 11.4, "volume": 52756.0}, {"date": "2022-01-06", "close": 11.27, "volume": 42350.0}, {"date": "2022-01-07", "close": 11.34, "volume": 10449.0}, {"date": "2022-01-10", "close": 11.32, "volume": 87755.0}, {"date": "2022-01-11", "close": 11.49, "volume": 30788.0}, {"date": "2022-01-12", "close": 11.36, "volume": 16654.0}, {"date": "2022-01-13", "close": 11.39, "volume": 20594.0}, {"date": "2022-01-14", "close": 11.31, "volume": 21272.0}, {"date": "2022-01-18", "close": 11.43, "volume": 42295.0}, {"date": "2022-01-19", "close": 11.28, "volume": 29602.0}, {"date": "2022-01-20", "close": 11.16, "volume": 44915.0}, {"date": "2022-01-21", "close": 11.17, "volume": 36935.0}, {"date": "2022-01-24", "close": 11.1, "volume": 64528.0}, {"date": "2022-01-25", "close": 11.11, "volume": 21934.0}, {"date": "2022-01-26", "close": 11.1, "volume": 19385.0}, {"date": "2022-01-27", "close": 11.03, "volume": 19859.0}, {"date": "2022-01-28", "close": 11.18, "volume": 46076.0}, {"date": "2022-01-31", "close": 11.3, "volume": 53263.0}, {"date": "2022-02-01", "close": 11.45, "volume": 26933.0}, {"date": "2022-02-02", "close": 11.56, "volume": 32935.0}, {"date": "2022-02-03", "close": 11.67, "volume": 41353.0}, {"date": "2022-02-04", "close": 11.74, "volume": 21713.0}, {"date": "2022-02-07", "close": 11.93, "volume": 64453.0}, {"date": "2022-02-08", "close": 12.75, "volume": 195071.0}, {"date": "2022-02-09", "close": 12.8, "volume": 41727.0}, {"date": "2022-02-10", "close": 12.85, "volume": 43574.0}, {"date": "2022-02-11", "close": 12.87, "volume": 56682.0}, {"date": "2022-02-14", "close": 12.82, "volume": 49376.0}, {"date": "2022-02-15", "close": 12.89, "volume": 46804.0}, {"date": "2022-02-16", "close": 12.795, "volume": 20557.0}, {"date": "2022-02-17", "close": 12.81, "volume": 33378.0}, {"date": "2022-02-18", "close": 12.78, "volume": 32177.0}, {"date": "2022-02-22", "close": 12.66, "volume": 23839.0}, {"date": "2022-02-23", "close": 12.5, "volume": 14804.0}, {"date": "2022-02-24", "close": 12.18, "volume": 53142.0}, {"date": "2022-02-25", "close": 12.23, "volume": 30909.0}, {"date": "2022-02-28", "close": 12.37, "volume": 27167.0}, {"date": "2022-03-01", "close": 12.13, "volume": 43587.0}, {"date": "2022-03-02", "close": 12.44, "volume": 12186.0}, {"date": "2022-03-03", "close": 12.2, "volume": 44915.0}, {"date": "2022-03-04", "close": 12.21, "volume": 26724.0}, {"date": "2022-03-07", "close": 11.74, "volume": 58278.0}, {"date": "2022-03-08", "close": 12.09, "volume": 27797.0}, {"date": "2022-03-09", "close": 12.1, "volume": 47149.0}, {"date": "2022-03-10", "close": 12.0, "volume": 28348.0}, {"date": "2022-03-11", "close": 12.0, "volume": 16910.0}, {"date": "2022-03-14", "close": 11.92, "volume": 31530.0}, {"date": "2022-03-15", "close": 11.92, "volume": 23131.0}, {"date": "2022-03-16", "close": 11.95, "volume": 28712.0}, {"date": "2022-03-17", "close": 12.0, "volume": 13030.0}, {"date": "2022-03-18", "close": 11.8, "volume": 37232.0}, {"date": "2022-03-21", "close": 12.07, "volume": 5286.0}, {"date": "2022-03-22", "close": 12.16, "volume": 9047.0}, {"date": "2022-03-23", "close": 12.07, "volume": 10347.0}, {"date": "2022-03-24", "close": 11.99, "volume": 30388.0}, {"date": "2022-03-25", "close": 12.09, "volume": 20289.0}, {"date": "2022-03-28", "close": 12.07, "volume": 5568.0}, {"date": "2022-03-29", "close": 12.01, "volume": 18409.0}, {"date": "2022-03-30", "close": 12.01, "volume": 29951.0}, {"date": "2022-03-31", "close": 12.25, "volume": 22459.0}, {"date": "2022-04-01", "close": 11.72, "volume": 31315.0}, {"date": "2022-04-04", "close": 11.65, "volume": 13416.0}, {"date": "2022-04-05", "close": 11.59, "volume": 18558.0}, {"date": "2022-04-06", "close": 11.48, "volume": 19609.0}, {"date": "2022-04-07", "close": 11.12, "volume": 58089.0}, {"date": "2022-04-08", "close": 11.24, "volume": 12652.0}, {"date": "2022-04-11", "close": 11.2, "volume": 36119.0}, {"date": "2022-04-12", "close": 11.12, "volume": 107295.0}, {"date": "2022-04-13", "close": 11.18, "volume": 10654.0}, {"date": "2022-04-14", "close": 11.12, "volume": 35334.0}, {"date": "2022-04-18", "close": 11.02, "volume": 22308.0}, {"date": "2022-04-19", "close": 11.11, "volume": 32099.0}, {"date": "2022-04-20", "close": 11.13, "volume": 17040.0}, {"date": "2022-04-21", "close": 11.16, "volume": 13819.0}, {"date": "2022-04-22", "close": 11.18, "volume": 15601.0}, {"date": "2022-04-25", "close": 11.11, "volume": 28998.0}, {"date": "2022-04-26", "close": 11.02, "volume": 25868.0}, {"date": "2022-04-27", "close": 11.03, "volume": 20181.0}, {"date": "2022-04-28", "close": 11.1, "volume": 16222.0}, {"date": "2022-04-29", "close": 11.22, "volume": 17701.0}, {"date": "2022-05-02", "close": 11.12, "volume": 23306.0}, {"date": "2022-05-03", "close": 11.02, "volume": 36369.0}, {"date": "2022-05-04", "close": 11.13, "volume": 36503.0}, {"date": "2022-05-05", "close": 11.11, "volume": 23016.0}, {"date": "2022-05-06", "close": 10.96, "volume": 31504.0}, {"date": "2022-05-09", "close": 10.98, "volume": 45136.0}, {"date": "2022-05-10", "close": 10.99, "volume": 28940.0}, {"date": "2022-05-11", "close": 11.0, "volume": 27497.0}, {"date": "2022-05-12", "close": 11.02, "volume": 31954.0}, {"date": "2022-05-13", "close": 10.94, "volume": 21159.0}, {"date": "2022-05-16", "close": 10.83, "volume": 21400.0}, {"date": "2022-05-17", "close": 10.72, "volume": 50033.0}, {"date": "2022-05-18", "close": 10.68, "volume": 39409.0}, {"date": "2022-05-19", "close": 10.76, "volume": 20910.0}, {"date": "2022-05-20", "close": 10.8, "volume": 43017.0}, {"date": "2022-05-23", "close": 11.0, "volume": 21042.0}, {"date": "2022-05-24", "close": 11.05, "volume": 32791.0}, {"date": "2022-05-25", "close": 11.09, "volume": 25317.0}, {"date": "2022-05-26", "close": 11.1, "volume": 20286.0}, {"date": "2022-05-27", "close": 11.22, "volume": 28550.0}, {"date": "2022-05-31", "close": 11.2, "volume": 13259.0}, {"date": "2022-06-01", "close": 11.06, "volume": 9369.0}, {"date": "2022-06-02", "close": 11.16, "volume": 4355.0}, {"date": "2022-06-03", "close": 11.21, "volume": 11231.0}, {"date": "2022-06-06", "close": 11.65, "volume": 54690.0}, {"date": "2022-06-07", "close": 11.6, "volume": 31760.0}, {"date": "2022-06-08", "close": 11.41, "volume": 28977.0}, {"date": "2022-06-09", "close": 11.39, "volume": 25831.0}, {"date": "2022-06-10", "close": 11.26, "volume": 19227.0}, {"date": "2022-06-13", "close": 11.01, "volume": 21258.0}, {"date": "2022-06-14", "close": 11.07, "volume": 27540.0}, {"date": "2022-06-15", "close": 11.52, "volume": 110782.0}, {"date": "2022-06-16", "close": 11.52, "volume": 78247.0}, {"date": "2022-06-17", "close": 12.07, "volume": 197153.0}, {"date": "2022-06-21", "close": 12.26, "volume": 142655.0}, {"date": "2022-06-22", "close": 12.01, "volume": 85938.0}, {"date": "2022-06-23", "close": 11.92, "volume": 13298.0}, {"date": "2022-06-24", "close": 12.03, "volume": 57853.0}, {"date": "2022-06-27", "close": 12.0, "volume": 11956.0}, {"date": "2022-06-28", "close": 11.81, "volume": 12491.0}, {"date": "2022-06-29", "close": 11.82, "volume": 10706.0}, {"date": "2022-06-30", "close": 11.77, "volume": 32948.0}, {"date": "2022-07-01", "close": 11.71, "volume": 19469.0}, {"date": "2022-07-05", "close": 11.68, "volume": 19954.0}, {"date": "2022-07-06", "close": 11.71, "volume": 9776.0}, {"date": "2022-07-07", "close": 11.83, "volume": 15703.0}, {"date": "2022-07-08", "close": 11.86, "volume": 11141.0}, {"date": "2022-07-11", "close": 11.93, "volume": 10887.0}, {"date": "2022-07-12", "close": 12.05, "volume": 12531.0}, {"date": "2022-07-13", "close": 11.98, "volume": 14721.0}, {"date": "2022-07-14", "close": 11.95, "volume": 15333.0}, {"date": "2022-07-15", "close": 11.97, "volume": 20673.0}, {"date": "2022-07-18", "close": 12.01, "volume": 10123.0}, {"date": "2022-07-19", "close": 12.11, "volume": 28569.0}, {"date": "2022-07-20", "close": 12.19, "volume": 39171.0}, {"date": "2022-07-21", "close": 12.21, "volume": 36152.0}, {"date": "2022-07-22", "close": 12.4, "volume": 29789.0}, {"date": "2022-07-25", "close": 12.23, "volume": 20439.0}, {"date": "2022-07-26", "close": 12.23, "volume": 45760.0}, {"date": "2022-07-27", "close": 12.37, "volume": 197995.0}, {"date": "2022-07-28", "close": 12.43, "volume": 36099.0}, {"date": "2022-07-29", "close": 12.5, "volume": 30027.0}, {"date": "2022-08-01", "close": 12.75, "volume": 69894.0}, {"date": "2022-08-02", "close": 12.78, "volume": 21365.0}, {"date": "2022-08-03", "close": 12.81, "volume": 15394.0}, {"date": "2022-08-04", "close": 12.77, "volume": 13974.0}, {"date": "2022-08-05", "close": 12.7, "volume": 24176.0}, {"date": "2022-08-08", "close": 12.82, "volume": 42406.0}, {"date": "2022-08-09", "close": 12.74, "volume": 11225.0}, {"date": "2022-08-10", "close": 12.66, "volume": 27037.0}, {"date": "2022-08-11", "close": 12.6, "volume": 20085.0}, {"date": "2022-08-12", "close": 12.58, "volume": 69469.0}, {"date": "2022-08-15", "close": 12.63, "volume": 60804.0}, {"date": "2022-08-16", "close": 12.67, "volume": 39535.0}, {"date": "2022-08-17", "close": 12.98, "volume": 19394.0}, {"date": "2022-08-18", "close": 12.91, "volume": 27366.0}, {"date": "2022-08-19", "close": 12.96, "volume": 18418.0}, {"date": "2022-08-22", "close": 12.54, "volume": 28365.0}, {"date": "2022-08-23", "close": 12.7, "volume": 15052.0}, {"date": "2022-08-24", "close": 12.81, "volume": 10153.0}, {"date": "2022-08-25", "close": 12.93, "volume": 69075.0}, {"date": "2022-08-26", "close": 12.855, "volume": 7970.0}, {"date": "2022-08-29", "close": 12.79, "volume": 17036.0}, {"date": "2022-08-30", "close": 12.9, "volume": 29685.0}, {"date": "2022-08-31", "close": 12.68, "volume": 23739.0}, {"date": "2022-09-01", "close": 12.68, "volume": 11921.0}, {"date": "2022-09-02", "close": 12.76, "volume": 49493.0}, {"date": "2022-09-06", "close": 12.5207, "volume": 37403.0}, {"date": "2022-09-07", "close": 12.5, "volume": 12508.0}, {"date": "2022-09-08", "close": 12.53, "volume": 15840.0}, {"date": "2022-09-09", "close": 12.63, "volume": 11871.0}, {"date": "2022-09-12", "close": 12.54, "volume": 11832.0}, {"date": "2022-09-13", "close": 12.65, "volume": 14749.0}, {"date": "2022-09-14", "close": 12.62, "volume": 30261.0}, {"date": "2022-09-15", "close": 12.69, "volume": 14464.0}, {"date": "2022-09-16", "close": 12.99, "volume": 156205.0}, {"date": "2022-09-19", "close": 12.74, "volume": 26474.0}, {"date": "2022-09-20", "close": 12.64, "volume": 22391.0}, {"date": "2022-09-21", "close": 12.56, "volume": 32071.0}, {"date": "2022-09-22", "close": 12.79, "volume": 21784.0}, {"date": "2022-09-23", "close": 12.6, "volume": 10504.0}, {"date": "2022-09-26", "close": 12.56, "volume": 19758.0}, {"date": "2022-09-27", "close": 12.36, "volume": 24504.0}, {"date": "2022-09-28", "close": 12.41, "volume": 26091.0}, {"date": "2022-09-29", "close": 12.54, "volume": 17302.0}, {"date": "2022-09-30", "close": 12.4, "volume": 32964.0}, {"date": "2022-10-03", "close": 12.65, "volume": 17709.0}, {"date": "2022-10-04", "close": 12.57, "volume": 10802.0}, {"date": "2022-10-05", "close": 12.62, "volume": 5608.0}, {"date": "2022-10-06", "close": 12.62, "volume": 8262.0}, {"date": "2022-10-07", "close": 12.62, "volume": 11873.0}, {"date": "2022-10-10", "close": 12.59, "volume": 12964.0}, {"date": "2022-10-11", "close": 12.72, "volume": 9738.0}, {"date": "2022-10-12", "close": 12.65, "volume": 17387.0}, {"date": "2022-10-13", "close": 12.72, "volume": 10029.0}, {"date": "2022-10-14", "close": 12.8, "volume": 14160.0}, {"date": "2022-10-17", "close": 12.85, "volume": 12210.0}, {"date": "2022-10-18", "close": 12.81, "volume": 11898.0}, {"date": "2022-10-19", "close": 12.71, "volume": 26532.0}, {"date": "2022-10-20", "close": 12.54, "volume": 18457.0}, {"date": "2022-10-21", "close": 12.51, "volume": 13906.0}, {"date": "2022-10-24", "close": 12.6, "volume": 13211.0}, {"date": "2022-10-25", "close": 12.61, "volume": 7346.0}, {"date": "2022-10-26", "close": 12.92, "volume": 36828.0}, {"date": "2022-10-27", "close": 12.98, "volume": 106826.0}, {"date": "2022-10-28", "close": 13.05, "volume": 76549.0}, {"date": "2022-10-31", "close": 13.16, "volume": 65190.0}, {"date": "2022-11-01", "close": 13.46, "volume": 90715.0}, {"date": "2022-11-02", "close": 13.34, "volume": 79192.0}, {"date": "2022-11-03", "close": 13.5, "volume": 116393.0}, {"date": "2022-11-04", "close": 13.75, "volume": 32607.0}, {"date": "2022-11-07", "close": 13.79, "volume": 102452.0}, {"date": "2022-11-08", "close": 13.86, "volume": 36277.0}, {"date": "2022-11-09", "close": 13.81, "volume": 58701.0}, {"date": "2022-11-10", "close": 13.93, "volume": 67029.0}, {"date": "2022-11-11", "close": 14.01, "volume": 55518.0}, {"date": "2022-11-14", "close": 14.08, "volume": 75358.0}, {"date": "2022-11-15", "close": 14.16, "volume": 60223.0}, {"date": "2022-11-16", "close": 14.07, "volume": 34521.0}, {"date": "2022-11-17", "close": 14.08, "volume": 11589.0}, {"date": "2022-11-18", "close": 14.08, "volume": 20749.0}, {"date": "2022-11-21", "close": 14.14, "volume": 73816.0}, {"date": "2022-11-22", "close": 14.21, "volume": 36087.0}, {"date": "2022-11-23", "close": 14.2, "volume": 27845.0}, {"date": "2022-11-25", "close": 14.12, "volume": 30219.0}, {"date": "2022-11-28", "close": 14.15, "volume": 82335.0}, {"date": "2022-11-29", "close": 14.35, "volume": 61390.0}, {"date": "2022-11-30", "close": 14.45, "volume": 66042.0}, {"date": "2022-12-01", "close": 14.29, "volume": 72441.0}, {"date": "2022-12-02", "close": 14.39, "volume": 80083.0}, {"date": "2022-12-05", "close": 14.24, "volume": 74073.0}, {"date": "2022-12-06", "close": 14.28, "volume": 40858.0}, {"date": "2022-12-07", "close": 14.19, "volume": 25807.0}, {"date": "2022-12-08", "close": 14.37, "volume": 34167.0}, {"date": "2022-12-09", "close": 14.36, "volume": 17402.0}, {"date": "2022-12-12", "close": 14.28, "volume": 54705.0}, {"date": "2022-12-13", "close": 14.45, "volume": 65252.0}, {"date": "2022-12-14", "close": 14.54, "volume": 95170.0}, {"date": "2022-12-15", "close": 14.49, "volume": 59802.0}, {"date": "2022-12-16", "close": 14.6, "volume": 68706.0}, {"date": "2022-12-19", "close": 14.74, "volume": 95997.0}, {"date": "2022-12-20", "close": 14.98, "volume": 63985.0}, {"date": "2022-12-21", "close": 14.99, "volume": 119983.0}, {"date": "2022-12-22", "close": 14.79, "volume": 30843.0}, {"date": "2022-12-23", "close": 15.03, "volume": 50695.0}, {"date": "2022-12-27", "close": 15.1, "volume": 47218.0}, {"date": "2022-12-28", "close": 15.04, "volume": 57781.0}, {"date": "2022-12-29", "close": 14.9, "volume": 50484.0}, {"date": "2022-12-30", "close": 14.92, "volume": 52167.0}, {"date": "2023-01-03", "close": 14.945, "volume": 62977.0}, {"date": "2023-01-04", "close": 14.61, "volume": 54889.0}, {"date": "2023-01-05", "close": 14.9, "volume": 114418.0}, {"date": "2023-01-06", "close": 15.22, "volume": 143437.0}, {"date": "2023-01-09", "close": 15.17, "volume": 91147.0}, {"date": "2023-01-10", "close": 15.15, "volume": 303759.0}, {"date": "2023-01-11", "close": 15.17, "volume": 81801.0}, {"date": "2023-01-12", "close": 15.42, "volume": 123653.0}, {"date": "2023-01-13", "close": 15.59, "volume": 50508.0}, {"date": "2023-01-17", "close": 15.28, "volume": 60940.0}, {"date": "2023-01-18", "close": 15.22, "volume": 38361.0}, {"date": "2023-01-19", "close": 15.13, "volume": 64237.0}, {"date": "2023-01-20", "close": 15.305, "volume": 33312.0}, {"date": "2023-01-23", "close": 15.42, "volume": 74519.0}, {"date": "2023-01-24", "close": 15.21, "volume": 46148.0}, {"date": "2023-01-25", "close": 15.1, "volume": 79417.0}, {"date": "2023-01-26", "close": 15.09, "volume": 47111.0}, {"date": "2023-01-27", "close": 14.83, "volume": 70493.0}, {"date": "2023-01-30", "close": 15.36, "volume": 75376.0}, {"date": "2023-01-31", "close": 15.51, "volume": 77269.0}, {"date": "2023-02-01", "close": 15.72, "volume": 91675.0}, {"date": "2023-02-02", "close": 15.67, "volume": 38434.0}, {"date": "2023-02-03", "close": 15.56, "volume": 66895.0}, {"date": "2023-02-06", "close": 15.6, "volume": 150673.0}, {"date": "2023-02-07", "close": 15.64, "volume": 51530.0}, {"date": "2023-02-08", "close": 15.53, "volume": 50889.0}, {"date": "2023-02-09", "close": 15.42, "volume": 23636.0}, {"date": "2023-02-10", "close": 15.55, "volume": 28045.0}, {"date": "2023-02-13", "close": 15.84, "volume": 135805.0}, {"date": "2023-02-14", "close": 15.85, "volume": 101485.0}, {"date": "2023-02-15", "close": 15.83, "volume": 40261.0}, {"date": "2023-02-16", "close": 15.92, "volume": 72424.0}, {"date": "2023-02-17", "close": 15.95, "volume": 42942.0}, {"date": "2023-02-21", "close": 15.9, "volume": 34356.0}, {"date": "2023-02-22", "close": 15.88, "volume": 54078.0}, {"date": "2023-02-23", "close": 15.81, "volume": 48737.0}, {"date": "2023-02-24", "close": 15.66, "volume": 45389.0}, {"date": "2023-02-27", "close": 15.66, "volume": 53137.0}, {"date": "2023-02-28", "close": 15.66, "volume": 31264.0}, {"date": "2023-03-01", "close": 15.77, "volume": 52647.0}, {"date": "2023-03-02", "close": 15.71, "volume": 36019.0}, {"date": "2023-03-03", "close": 15.88, "volume": 36987.0}, {"date": "2023-03-06", "close": 15.8, "volume": 38275.0}, {"date": "2023-03-07", "close": 15.64, "volume": 39264.0}, {"date": "2023-03-08", "close": 15.7, "volume": 72760.0}, {"date": "2023-03-09", "close": 15.4, "volume": 114291.0}, {"date": "2023-03-10", "close": 15.22, "volume": 144425.0}, {"date": "2023-03-13", "close": 14.39, "volume": 284603.0}, {"date": "2023-03-14", "close": 14.39, "volume": 119927.0}, {"date": "2023-03-15", "close": 14.03, "volume": 179375.0}, {"date": "2023-03-16", "close": 14.35, "volume": 146290.0}, {"date": "2023-03-17", "close": 13.56, "volume": 257420.0}, {"date": "2023-03-20", "close": 12.98, "volume": 334625.0}, {"date": "2023-03-21", "close": 13.31, "volume": 173705.0}, {"date": "2023-03-22", "close": 13.12, "volume": 99752.0}, {"date": "2023-03-23", "close": 13.02, "volume": 95915.0}, {"date": "2023-03-24", "close": 13.35, "volume": 161283.0}, {"date": "2023-03-27", "close": 13.11, "volume": 129929.0}, {"date": "2023-03-28", "close": 12.86, "volume": 174298.0}, {"date": "2023-03-29", "close": 12.89, "volume": 109570.0}, {"date": "2023-03-30", "close": 13.0, "volume": 64681.0}, {"date": "2023-03-31", "close": 13.12, "volume": 78948.0}, {"date": "2023-04-03", "close": 13.35, "volume": 114928.0}, {"date": "2023-04-04", "close": 13.12, "volume": 92428.0}, {"date": "2023-04-05", "close": 13.27, "volume": 78431.0}, {"date": "2023-04-06", "close": 13.29, "volume": 44491.0}, {"date": "2023-04-10", "close": 13.37, "volume": 114280.0}, {"date": "2023-04-11", "close": 13.58, "volume": 101147.0}, {"date": "2023-04-12", "close": 13.62, "volume": 68414.0}, {"date": "2023-04-13", "close": 13.59, "volume": 104874.0}, {"date": "2023-04-14", "close": 13.2, "volume": 108296.0}, {"date": "2023-04-17", "close": 13.25, "volume": 78442.0}, {"date": "2023-04-18", "close": 13.19, "volume": 60201.0}, {"date": "2023-04-19", "close": 13.22, "volume": 45491.0}, {"date": "2023-04-20", "close": 13.16, "volume": 41348.0}, {"date": "2023-04-21", "close": 13.1, "volume": 39933.0}, {"date": "2023-04-24", "close": 13.21, "volume": 47045.0}, {"date": "2023-04-25", "close": 12.91, "volume": 79187.0}, {"date": "2023-04-26", "close": 12.84, "volume": 58377.0}, {"date": "2023-04-27", "close": 12.81, "volume": 53231.0}, {"date": "2023-04-28", "close": 13.07, "volume": 129722.0}, {"date": "2023-05-01", "close": 13.0, "volume": 46868.0}, {"date": "2023-05-02", "close": 13.11, "volume": 114410.0}, {"date": "2023-05-03", "close": 13.01, "volume": 82905.0}, {"date": "2023-05-04", "close": 12.7, "volume": 145728.0}, {"date": "2023-05-05", "close": 12.93, "volume": 69226.0}, {"date": "2023-05-08", "close": 12.77, "volume": 94194.0}, {"date": "2023-05-09", "close": 12.81, "volume": 43776.0}, {"date": "2023-05-10", "close": 12.94, "volume": 40738.0}, {"date": "2023-05-11", "close": 12.87, "volume": 40419.0}, {"date": "2023-05-12", "close": 12.88, "volume": 50299.0}, {"date": "2023-05-15", "close": 12.89, "volume": 27949.0}, {"date": "2023-05-16", "close": 12.83, "volume": 33810.0}, {"date": "2023-05-17", "close": 12.97, "volume": 63055.0}, {"date": "2023-05-18", "close": 13.03, "volume": 47556.0}, {"date": "2023-05-19", "close": 12.94, "volume": 39820.0}, {"date": "2023-05-22", "close": 12.85, "volume": 56449.0}, {"date": "2023-05-23", "close": 12.89, "volume": 46255.0}, {"date": "2023-05-24", "close": 12.86, "volume": 62142.0}, {"date": "2023-05-25", "close": 12.79, "volume": 23416.0}, {"date": "2023-05-26", "close": 12.81, "volume": 39085.0}, {"date": "2023-05-30", "close": 13.29, "volume": 113991.0}, {"date": "2023-05-31", "close": 13.31, "volume": 64596.0}, {"date": "2023-06-01", "close": 13.51, "volume": 117394.0}, {"date": "2023-06-02", "close": 13.73, "volume": 76107.0}, {"date": "2023-06-05", "close": 13.74, "volume": 62027.0}, {"date": "2023-06-06", "close": 13.94, "volume": 78078.0}, {"date": "2023-06-07", "close": 14.15, "volume": 89189.0}, {"date": "2023-06-08", "close": 14.19, "volume": 58812.0}, {"date": "2023-06-09", "close": 14.24, "volume": 37712.0}, {"date": "2023-06-12", "close": 14.12, "volume": 85960.0}, {"date": "2023-06-13", "close": 14.3, "volume": 75911.0}, {"date": "2023-06-14", "close": 14.44, "volume": 66439.0}, {"date": "2023-06-15", "close": 14.4, "volume": 62516.0}, {"date": "2023-06-16", "close": 15.01, "volume": 413258.0}, {"date": "2023-06-20", "close": 14.39, "volume": 231526.0}, {"date": "2023-06-21", "close": 14.42, "volume": 130480.0}, {"date": "2023-06-22", "close": 14.34, "volume": 86706.0}, {"date": "2023-06-23", "close": 14.23, "volume": 1738115.0}, {"date": "2023-06-26", "close": 14.42, "volume": 103532.0}, {"date": "2023-06-27", "close": 14.76, "volume": 148851.0}, {"date": "2023-06-28", "close": 14.75, "volume": 60441.0}, {"date": "2023-06-29", "close": 14.94, "volume": 80238.0}, {"date": "2023-06-30", "close": 14.88, "volume": 79140.0}, {"date": "2023-07-03", "close": 14.99, "volume": 41198.0}, {"date": "2023-07-05", "close": 14.83, "volume": 71982.0}, {"date": "2023-07-06", "close": 14.75, "volume": 66441.0}, {"date": "2023-07-07", "close": 14.71, "volume": 72939.0}, {"date": "2023-07-10", "close": 14.67, "volume": 64387.0}, {"date": "2023-07-11", "close": 14.68, "volume": 56881.0}, {"date": "2023-07-12", "close": 14.66, "volume": 57561.0}, {"date": "2023-07-13", "close": 14.61, "volume": 49124.0}, {"date": "2023-07-14", "close": 14.58, "volume": 69132.0}, {"date": "2023-07-17", "close": 15.29, "volume": 293610.0}, {"date": "2023-07-18", "close": 15.78, "volume": 269832.0}, {"date": "2023-07-19", "close": 15.8, "volume": 87665.0}, {"date": "2023-07-20", "close": 15.89, "volume": 79547.0}, {"date": "2023-07-21", "close": 15.77, "volume": 56601.0}, {"date": "2023-07-24", "close": 15.9, "volume": 85143.0}, {"date": "2023-07-25", "close": 15.78, "volume": 67035.0}, {"date": "2023-07-26", "close": 16.18, "volume": 97487.0}, {"date": "2023-07-27", "close": 16.28, "volume": 96999.0}, {"date": "2023-07-28", "close": 16.2, "volume": 59151.0}, {"date": "2023-07-31", "close": 16.19, "volume": 64937.0}, {"date": "2023-08-01", "close": 16.06, "volume": 57559.0}, {"date": "2023-08-02", "close": 16.04, "volume": 65779.0}, {"date": "2023-08-03", "close": 16.04, "volume": 36948.0}, {"date": "2023-08-04", "close": 16.16, "volume": 56469.0}, {"date": "2023-08-07", "close": 16.35, "volume": 89455.0}, {"date": "2023-08-08", "close": 16.26, "volume": 65500.0}, {"date": "2023-08-09", "close": 16.19, "volume": 51952.0}, {"date": "2023-08-10", "close": 16.17, "volume": 70323.0}, {"date": "2023-08-11", "close": 16.35, "volume": 85965.0}, {"date": "2023-08-14", "close": 16.53, "volume": 137433.0}, {"date": "2023-08-15", "close": 16.34, "volume": 117446.0}, {"date": "2023-08-16", "close": 16.29, "volume": 64255.0}, {"date": "2023-08-17", "close": 16.34, "volume": 70140.0}, {"date": "2023-08-18", "close": 16.43, "volume": 135120.0}, {"date": "2023-08-21", "close": 16.39, "volume": 66776.0}, {"date": "2023-08-22", "close": 16.13, "volume": 61007.0}, {"date": "2023-08-23", "close": 16.27, "volume": 64074.0}, {"date": "2023-08-24", "close": 16.02, "volume": 64807.0}, {"date": "2023-08-25", "close": 16.3, "volume": 64283.0}, {"date": "2023-08-28", "close": 16.24, "volume": 54454.0}, {"date": "2023-08-29", "close": 15.95, "volume": 40547.0}, {"date": "2023-08-30", "close": 16.03, "volume": 68388.0}, {"date": "2023-08-31", "close": 15.86, "volume": 79221.0}, {"date": "2023-09-01", "close": 16.28, "volume": 65556.0}, {"date": "2023-09-05", "close": 16.14, "volume": 84890.0}, {"date": "2023-09-06", "close": 16.01, "volume": 46727.0}, {"date": "2023-09-07", "close": 15.84, "volume": 68260.0}, {"date": "2023-09-08", "close": 15.84, "volume": 34821.0}, {"date": "2023-09-11", "close": 15.75, "volume": 46605.0}, {"date": "2023-09-12", "close": 15.64, "volume": 42647.0}, {"date": "2023-09-13", "close": 15.18, "volume": 118799.0}, {"date": "2023-09-14", "close": 15.34, "volume": 67237.0}, {"date": "2023-09-15", "close": 15.26, "volume": 107243.0}, {"date": "2023-09-18", "close": 15.06, "volume": 55536.0}, {"date": "2023-09-19", "close": 14.95, "volume": 59639.0}, {"date": "2023-09-20", "close": 15.0, "volume": 48067.0}, {"date": "2023-09-21", "close": 15.35, "volume": 67460.0}, {"date": "2023-09-22", "close": 15.33, "volume": 48609.0}, {"date": "2023-09-25", "close": 15.25, "volume": 54588.0}, {"date": "2023-09-26", "close": 15.1, "volume": 55348.0}, {"date": "2023-09-27", "close": 14.96, "volume": 32471.0}, {"date": "2023-09-28", "close": 14.98, "volume": 35613.0}, {"date": "2023-09-29", "close": 14.76, "volume": 40474.0}, {"date": "2023-10-02", "close": 14.72, "volume": 50657.0}, {"date": "2023-10-03", "close": 14.7, "volume": 46534.0}, {"date": "2023-10-04", "close": 14.98, "volume": 49593.0}, {"date": "2023-10-05", "close": 14.97, "volume": 62593.0}, {"date": "2023-10-06", "close": 14.88, "volume": 36341.0}, {"date": "2023-10-09", "close": 15.01, "volume": 30113.0}, {"date": "2023-10-10", "close": 15.1, "volume": 32199.0}, {"date": "2023-10-11", "close": 15.16, "volume": 41244.0}, {"date": "2023-10-12", "close": 15.05, "volume": 39534.0}, {"date": "2023-10-13", "close": 14.88, "volume": 31053.0}, {"date": "2023-10-16", "close": 14.91, "volume": 34571.0}, {"date": "2023-10-17", "close": 15.005, "volume": 71185.0}, {"date": "2023-10-18", "close": 15.01, "volume": 38554.0}, {"date": "2023-10-19", "close": 14.98, "volume": 24410.0}, {"date": "2023-10-20", "close": 14.69, "volume": 55539.0}, {"date": "2023-10-23", "close": 14.52, "volume": 50192.0}, {"date": "2023-10-24", "close": 14.42, "volume": 95997.0}, {"date": "2023-10-25", "close": 14.3, "volume": 80512.0}, {"date": "2023-10-26", "close": 14.41, "volume": 85857.0}, {"date": "2023-10-27", "close": 14.5, "volume": 66821.0}, {"date": "2023-10-30", "close": 15.44, "volume": 122507.0}, {"date": "2023-10-31", "close": 15.24, "volume": 85461.0}, {"date": "2023-11-01", "close": 15.19, "volume": 76022.0}, {"date": "2023-11-02", "close": 15.77, "volume": 75696.0}, {"date": "2023-11-03", "close": 15.96, "volume": 105584.0}, {"date": "2023-11-06", "close": 16.19, "volume": 77773.0}, {"date": "2023-11-07", "close": 16.3, "volume": 75477.0}, {"date": "2023-11-08", "close": 16.29, "volume": 63406.0}, {"date": "2023-11-09", "close": 16.29, "volume": 60903.0}, {"date": "2023-11-10", "close": 16.26, "volume": 71921.0}, {"date": "2023-11-13", "close": 16.34, "volume": 31524.0}, {"date": "2023-11-14", "close": 17.31, "volume": 296153.0}, {"date": "2023-11-15", "close": 16.88, "volume": 70073.0}, {"date": "2023-11-16", "close": 16.92, "volume": 49937.0}, {"date": "2023-11-17", "close": 17.01, "volume": 50420.0}, {"date": "2023-11-20", "close": 16.9, "volume": 83831.0}, {"date": "2023-11-21", "close": 16.91, "volume": 38188.0}, {"date": "2023-11-22", "close": 16.99, "volume": 40950.0}, {"date": "2023-11-24", "close": 16.9, "volume": 23534.0}, {"date": "2023-11-27", "close": 16.67, "volume": 38502.0}, {"date": "2023-11-28", "close": 16.54, "volume": 29411.0}, {"date": "2023-11-29", "close": 16.65, "volume": 41066.0}, {"date": "2023-11-30", "close": 16.77, "volume": 32322.0}, {"date": "2023-12-01", "close": 17.12, "volume": 50590.0}, {"date": "2023-12-04", "close": 16.95, "volume": 38046.0}, {"date": "2023-12-05", "close": 16.71, "volume": 57004.0}, {"date": "2023-12-06", "close": 17.08, "volume": 59473.0}, {"date": "2023-12-07", "close": 17.17, "volume": 37556.0}, {"date": "2023-12-08", "close": 17.17, "volume": 42348.0}, {"date": "2023-12-11", "close": 17.24, "volume": 37031.0}, {"date": "2023-12-12", "close": 17.08, "volume": 36900.0}, {"date": "2023-12-13", "close": 17.47, "volume": 106468.0}, {"date": "2023-12-14", "close": 17.5, "volume": 78010.0}, {"date": "2023-12-15", "close": 17.72, "volume": 185588.0}, {"date": "2023-12-18", "close": 17.79, "volume": 55349.0}, {"date": "2023-12-19", "close": 17.8, "volume": 70762.0}, {"date": "2023-12-20", "close": 17.63, "volume": 66179.0}, {"date": "2023-12-21", "close": 17.66, "volume": 39013.0}, {"date": "2023-12-22", "close": 17.7, "volume": 38937.0}, {"date": "2023-12-26", "close": 17.74, "volume": 43133.0}, {"date": "2023-12-27", "close": 17.81, "volume": 51895.0}, {"date": "2023-12-28", "close": 17.95, "volume": 69902.0}, {"date": "2023-12-29", "close": 17.74, "volume": 50427.0}, {"date": "2024-01-02", "close": 17.77, "volume": 47216.0}, {"date": "2024-01-03", "close": 17.53, "volume": 57877.0}, {"date": "2024-01-04", "close": 17.42, "volume": 51843.0}, {"date": "2024-01-05", "close": 17.43, "volume": 48510.0}, {"date": "2024-01-08", "close": 17.35, "volume": 26866.0}, {"date": "2024-01-09", "close": 16.73, "volume": 32852.0}, {"date": "2024-01-10", "close": 16.9, "volume": 22157.0}, {"date": "2024-01-11", "close": 16.87, "volume": 37127.0}, {"date": "2024-01-12", "close": 16.75, "volume": 16907.0}, {"date": "2024-01-16", "close": 16.75, "volume": 23128.0}, {"date": "2024-01-17", "close": 16.84, "volume": 24519.0}, {"date": "2024-01-18", "close": 16.84, "volume": 25725.0}, {"date": "2024-01-19", "close": 16.91, "volume": 29743.0}, {"date": "2024-01-22", "close": 17.23, "volume": 50342.0}, {"date": "2024-01-23", "close": 17.16, "volume": 42513.0}, {"date": "2024-01-24", "close": 17.23, "volume": 67012.0}, {"date": "2024-01-25", "close": 17.34, "volume": 71879.0}, {"date": "2024-01-26", "close": 17.68, "volume": 43839.0}, {"date": "2024-01-29", "close": 17.94, "volume": 48457.0}, {"date": "2024-01-30", "close": 17.92, "volume": 38961.0}, {"date": "2024-01-31", "close": 17.23, "volume": 45670.0}, {"date": "2024-02-01", "close": 17.04, "volume": 69605.0}, {"date": "2024-02-02", "close": 16.81, "volume": 64065.0}, {"date": "2024-02-05", "close": 16.83, "volume": 140551.0}, {"date": "2024-02-06", "close": 16.12, "volume": 173586.0}, {"date": "2024-02-07", "close": 15.44, "volume": 218315.0}, {"date": "2024-02-08", "close": 15.75, "volume": 51092.0}, {"date": "2024-02-09", "close": 15.91, "volume": 41691.0}, {"date": "2024-02-12", "close": 16.115, "volume": 49148.0}, {"date": "2024-02-13", "close": 15.51, "volume": 77066.0}, {"date": "2024-02-14", "close": 15.58, "volume": 52322.0}, {"date": "2024-02-15", "close": 16.16, "volume": 38709.0}, {"date": "2024-02-16", "close": 16.06, "volume": 38685.0}, {"date": "2024-02-20", "close": 16.07, "volume": 45502.0}, {"date": "2024-02-21", "close": 16.32, "volume": 46260.0}, {"date": "2024-02-22", "close": 15.97, "volume": 49494.0}, {"date": "2024-02-23", "close": 15.85, "volume": 26065.0}, {"date": "2024-02-26", "close": 15.59, "volume": 22523.0}, {"date": "2024-02-27", "close": 15.58, "volume": 32442.0}, {"date": "2024-02-28", "close": 15.59, "volume": 39309.0}, {"date": "2024-02-29", "close": 15.59, "volume": 41632.0}, {"date": "2024-03-01", "close": 15.55, "volume": 36035.0}, {"date": "2024-03-04", "close": 15.31, "volume": 71265.0}, {"date": "2024-03-05", "close": 15.56, "volume": 36021.0}, {"date": "2024-03-06", "close": 15.47, "volume": 89519.0}, {"date": "2024-03-07", "close": 15.56, "volume": 29787.0}, {"date": "2024-03-08", "close": 15.5, "volume": 35850.0}, {"date": "2024-03-11", "close": 15.39, "volume": 156185.0}, {"date": "2024-03-12", "close": 15.38, "volume": 43258.0}, {"date": "2024-03-13", "close": 15.37, "volume": 59855.0}, {"date": "2024-03-14", "close": 15.0, "volume": 50933.0}, {"date": "2024-03-15", "close": 15.11, "volume": 98534.0}, {"date": "2024-03-18", "close": 15.04, "volume": 39204.0}, {"date": "2024-03-19", "close": 15.1, "volume": 65881.0}, {"date": "2024-03-20", "close": 15.3, "volume": 33914.0}, {"date": "2024-03-21", "close": 15.43, "volume": 33345.0}, {"date": "2024-03-22", "close": 15.42, "volume": 33909.0}, {"date": "2024-03-25", "close": 15.27, "volume": 65556.0}, {"date": "2024-03-26", "close": 15.32, "volume": 27734.0}, {"date": "2024-03-27", "close": 15.6, "volume": 29813.0}, {"date": "2024-03-28", "close": 15.73, "volume": 33232.0}, {"date": "2024-04-01", "close": 15.61, "volume": 33697.0}, {"date": "2024-04-02", "close": 15.46, "volume": 24900.0}, {"date": "2024-04-03", "close": 15.45, "volume": 35839.0}, {"date": "2024-04-04", "close": 15.55, "volume": 24418.0}, {"date": "2024-04-05", "close": 15.29, "volume": 18671.0}, {"date": "2024-04-08", "close": 15.26, "volume": 25348.0}, {"date": "2024-04-09", "close": 15.31, "volume": 19900.0}, {"date": "2024-04-10", "close": 15.09, "volume": 61260.0}, {"date": "2024-04-11", "close": 15.09, "volume": 26740.0}, {"date": "2024-04-12", "close": 15.05, "volume": 24368.0}, {"date": "2024-04-15", "close": 14.98, "volume": 31769.0}, {"date": "2024-04-16", "close": 14.95, "volume": 22713.0}, {"date": "2024-04-17", "close": 14.92, "volume": 32513.0}, {"date": "2024-04-18", "close": 15.04, "volume": 35457.0}, {"date": "2024-04-19", "close": 15.34, "volume": 46109.0}, {"date": "2024-04-22", "close": 15.48, "volume": 17248.0}, {"date": "2024-04-23", "close": 15.61, "volume": 28224.0}, {"date": "2024-04-24", "close": 15.45, "volume": 17219.0}, {"date": "2024-04-25", "close": 15.7, "volume": 44340.0}, {"date": "2024-04-26", "close": 15.88, "volume": 46374.0}, {"date": "2024-04-29", "close": 15.89, "volume": 33508.0}, {"date": "2024-04-30", "close": 15.78, "volume": 44092.0}, {"date": "2024-05-01", "close": 16.16, "volume": 46086.0}, {"date": "2024-05-02", "close": 16.43, "volume": 81707.0}, {"date": "2024-05-03", "close": 16.6, "volume": 41869.0}, {"date": "2024-05-06", "close": 16.84, "volume": 76287.0}, {"date": "2024-05-07", "close": 16.61, "volume": 34382.0}, {"date": "2024-05-08", "close": 16.87, "volume": 20987.0}, {"date": "2024-05-09", "close": 16.9, "volume": 27647.0}, {"date": "2024-05-10", "close": 16.96, "volume": 17341.0}, {"date": "2024-05-13", "close": 17.14, "volume": 41392.0}, {"date": "2024-05-14", "close": 17.09, "volume": 22835.0}, {"date": "2024-05-15", "close": 17.24, "volume": 27600.0}, {"date": "2024-05-16", "close": 17.45, "volume": 27182.0}, {"date": "2024-05-17", "close": 17.47, "volume": 19807.0}, {"date": "2024-05-20", "close": 17.09, "volume": 23075.0}, {"date": "2024-05-21", "close": 17.35, "volume": 30020.0}, {"date": "2024-05-22", "close": 17.32, "volume": 29452.0}, {"date": "2024-05-23", "close": 17.11, "volume": 43220.0}, {"date": "2024-05-24", "close": 17.34, "volume": 12054.0}, {"date": "2024-05-28", "close": 17.05, "volume": 24384.0}, {"date": "2024-05-29", "close": 16.95, "volume": 32451.0}, {"date": "2024-05-30", "close": 17.03, "volume": 10944.0}, {"date": "2024-05-31", "close": 17.06, "volume": 18369.0}, {"date": "2024-06-03", "close": 16.93, "volume": 26317.0}, {"date": "2024-06-04", "close": 16.76, "volume": 28133.0}, {"date": "2024-06-05", "close": 16.94, "volume": 14753.0}, {"date": "2024-06-06", "close": 16.95, "volume": 41115.0}, {"date": "2024-06-07", "close": 16.95, "volume": 38174.0}, {"date": "2024-06-10", "close": 17.01, "volume": 21512.0}, {"date": "2024-06-11", "close": 16.79, "volume": 16421.0}, {"date": "2024-06-12", "close": 17.02, "volume": 22040.0}, {"date": "2024-06-13", "close": 16.96, "volume": 13178.0}, {"date": "2024-06-14", "close": 16.78, "volume": 33138.0}, {"date": "2024-06-17", "close": 17.09, "volume": 17554.0}, {"date": "2024-06-18", "close": 16.78, "volume": 32646.0}, {"date": "2024-06-20", "close": 16.96, "volume": 36192.0}, {"date": "2024-06-21", "close": 16.94, "volume": 46565.0}, {"date": "2024-06-24", "close": 17.3, "volume": 19755.0}, {"date": "2024-06-25", "close": 17.42, "volume": 26206.0}, {"date": "2024-06-26", "close": 17.4, "volume": 18529.0}, {"date": "2024-06-27", "close": 17.42, "volume": 18069.0}, {"date": "2024-06-28", "close": 17.82, "volume": 234609.0}, {"date": "2024-07-01", "close": 17.85, "volume": 64102.0}, {"date": "2024-07-02", "close": 17.92, "volume": 74707.0}, {"date": "2024-07-03", "close": 18.08, "volume": 28857.0}, {"date": "2024-07-05", "close": 17.48, "volume": 48721.0}, {"date": "2024-07-08", "close": 17.99, "volume": 29401.0}, {"date": "2024-07-09", "close": 18.01, "volume": 17496.0}, {"date": "2024-07-10", "close": 18.12, "volume": 24151.0}, {"date": "2024-07-11", "close": 18.84, "volume": 71383.0}, {"date": "2024-07-12", "close": 19.11, "volume": 42529.0}, {"date": "2024-07-15", "close": 19.75, "volume": 67851.0}, {"date": "2024-07-16", "close": 20.68, "volume": 110411.0}, {"date": "2024-07-17", "close": 20.87, "volume": 81756.0}, {"date": "2024-07-18", "close": 20.56, "volume": 49631.0}, {"date": "2024-07-19", "close": 20.47, "volume": 44344.0}, {"date": "2024-07-22", "close": 21.14, "volume": 118634.0}, {"date": "2024-07-23", "close": 22.49, "volume": 117900.0}, {"date": "2024-07-24", "close": 22.06, "volume": 77738.0}, {"date": "2024-07-25", "close": 22.82, "volume": 74059.0}, {"date": "2024-07-26", "close": 23.03, "volume": 51230.0}, {"date": "2024-07-29", "close": 22.51, "volume": 38393.0}, {"date": "2024-07-30", "close": 22.8, "volume": 89552.0}, {"date": "2024-07-31", "close": 22.78, "volume": 60156.0}, {"date": "2024-08-01", "close": 22.01, "volume": 65105.0}, {"date": "2024-08-02", "close": 21.44, "volume": 50105.0}, {"date": "2024-08-05", "close": 20.75, "volume": 56885.0}, {"date": "2024-08-06", "close": 20.95, "volume": 26500.0}, {"date": "2024-08-07", "close": 20.74, "volume": 40661.0}, {"date": "2024-08-08", "close": 20.99, "volume": 27887.0}, {"date": "2024-08-09", "close": 21.05, "volume": 69485.0}, {"date": "2024-08-12", "close": 20.99, "volume": 37379.0}, {"date": "2024-08-13", "close": 21.27, "volume": 29257.0}, {"date": "2024-08-14", "close": 21.15, "volume": 20151.0}, {"date": "2024-08-15", "close": 21.49, "volume": 52185.0}, {"date": "2024-08-16", "close": 21.91, "volume": 40250.0}, {"date": "2024-08-19", "close": 21.98, "volume": 44332.0}, {"date": "2024-08-20", "close": 21.81, "volume": 22637.0}, {"date": "2024-08-21", "close": 21.95, "volume": 20438.0}, {"date": "2024-08-22", "close": 22.12, "volume": 14760.0}, {"date": "2024-08-23", "close": 22.98, "volume": 56331.0}, {"date": "2024-08-26", "close": 22.92, "volume": 70195.0}, {"date": "2024-08-27", "close": 22.66, "volume": 18295.0}, {"date": "2024-08-28", "close": 22.6, "volume": 18519.0}, {"date": "2024-08-29", "close": 22.8, "volume": 27459.0}, {"date": "2024-08-30", "close": 22.84, "volume": 29543.0}, {"date": "2024-09-03", "close": 22.51, "volume": 22760.0}, {"date": "2024-09-04", "close": 22.22, "volume": 34840.0}, {"date": "2024-09-05", "close": 22.41, "volume": 26884.0}, {"date": "2024-09-06", "close": 22.24, "volume": 22905.0}, {"date": "2024-09-09", "close": 22.11, "volume": 27319.0}, {"date": "2024-09-10", "close": 22.06, "volume": 28604.0}, {"date": "2024-09-11", "close": 21.92, "volume": 31048.0}, {"date": "2024-09-12", "close": 21.88, "volume": 12672.0}, {"date": "2024-09-13", "close": 22.39, "volume": 17732.0}, {"date": "2024-09-16", "close": 22.51, "volume": 20476.0}, {"date": "2024-09-17", "close": 22.39, "volume": 31054.0}, {"date": "2024-09-18", "close": 22.69, "volume": 51399.0}, {"date": "2024-09-19", "close": 23.24, "volume": 101386.0}, {"date": "2024-09-20", "close": 23.7, "volume": 198012.0}, {"date": "2024-09-23", "close": 24.25, "volume": 73147.0}, {"date": "2024-09-24", "close": 24.74, "volume": 116084.0}, {"date": "2024-09-25", "close": 25.04, "volume": 105288.0}, {"date": "2024-09-26", "close": 25.91, "volume": 139908.0}, {"date": "2024-09-27", "close": 26.19, "volume": 138786.0}, {"date": "2024-09-30", "close": 26.45, "volume": 292919.0}, {"date": "2024-10-01", "close": 24.81, "volume": 183378.0}, {"date": "2024-10-02", "close": 24.6, "volume": 45169.0}, {"date": "2024-10-03", "close": 24.36, "volume": 63751.0}, {"date": "2024-10-04", "close": 24.13, "volume": 43258.0}, {"date": "2024-10-07", "close": 25.24, "volume": 130570.0}, {"date": "2024-10-08", "close": 24.71, "volume": 47406.0}, {"date": "2024-10-09", "close": 25.04, "volume": 40328.0}, {"date": "2024-10-10", "close": 25.6, "volume": 69421.0}, {"date": "2024-10-11", "close": 27.3, "volume": 186754.0}, {"date": "2024-10-14", "close": 27.2, "volume": 74269.0}, {"date": "2024-10-15", "close": 27.44, "volume": 83873.0}, {"date": "2024-10-16", "close": 27.78, "volume": 132559.0}, {"date": "2024-10-17", "close": 27.81, "volume": 86281.0}, {"date": "2024-10-18", "close": 28.37, "volume": 168409.0}, {"date": "2024-10-21", "close": 27.73, "volume": 105321.0}, {"date": "2024-10-22", "close": 27.98, "volume": 91939.0}, {"date": "2024-10-23", "close": 28.28, "volume": 40940.0}, {"date": "2024-10-24", "close": 28.26, "volume": 50482.0}, {"date": "2024-10-25", "close": 27.17, "volume": 61893.0}, {"date": "2024-10-28", "close": 27.61, "volume": 49411.0}, {"date": "2024-10-29", "close": 26.95, "volume": 35583.0}, {"date": "2024-10-30", "close": 26.82, "volume": 62993.0}, {"date": "2024-10-31", "close": 25.96, "volume": 63358.0}, {"date": "2024-11-01", "close": 25.8, "volume": 57055.0}, {"date": "2024-11-04", "close": 26.14, "volume": 59670.0}, {"date": "2024-11-05", "close": 26.6, "volume": 76577.0}, {"date": "2024-11-06", "close": 28.77, "volume": 151820.0}, {"date": "2024-11-07", "close": 28.35, "volume": 158586.0}, {"date": "2024-11-08", "close": 29.25, "volume": 46997.0}, {"date": "2024-11-11", "close": 30.3, "volume": 87117.0}, {"date": "2024-11-12", "close": 31.11, "volume": 96465.0}, {"date": "2024-11-13", "close": 29.86, "volume": 92332.0}, {"date": "2024-11-14", "close": 29.05, "volume": 62905.0}, {"date": "2024-11-15", "close": 29.08, "volume": 54213.0}, {"date": "2024-11-18", "close": 29.12, "volume": 74216.0}, {"date": "2024-11-19", "close": 29.64, "volume": 56784.0}, {"date": "2024-11-20", "close": 29.61, "volume": 57901.0}, {"date": "2024-11-21", "close": 29.4, "volume": 41212.0}, {"date": "2024-11-22", "close": 30.12, "volume": 37388.0}, {"date": "2024-11-25", "close": 30.61, "volume": 98826.0}, {"date": "2024-11-26", "close": 30.56, "volume": 60728.0}, {"date": "2024-11-27", "close": 30.08, "volume": 47451.0}, {"date": "2024-11-29", "close": 30.15, "volume": 49417.0}, {"date": "2024-12-02", "close": 29.12, "volume": 107959.0}, {"date": "2024-12-03", "close": 28.89, "volume": 35996.0}, {"date": "2024-12-04", "close": 29.03, "volume": 47532.0}, {"date": "2024-12-05", "close": 28.88, "volume": 36302.0}, {"date": "2024-12-06", "close": 28.83, "volume": 51309.0}, {"date": "2024-12-09", "close": 27.57, "volume": 62937.0}, {"date": "2024-12-10", "close": 28.37, "volume": 63840.0}, {"date": "2024-12-11", "close": 28.71, "volume": 43140.0}, {"date": "2024-12-12", "close": 28.18, "volume": 33760.0}, {"date": "2024-12-13", "close": 27.59, "volume": 45693.0}, {"date": "2024-12-16", "close": 27.3, "volume": 71656.0}, {"date": "2024-12-17", "close": 27.06, "volume": 63600.0}, {"date": "2024-12-18", "close": 25.63, "volume": 50193.0}, {"date": "2024-12-19", "close": 24.55, "volume": 229476.0}, {"date": "2024-12-20", "close": 25.19, "volume": 131092.0}, {"date": "2024-12-23", "close": 24.55, "volume": 87005.0}, {"date": "2024-12-24", "close": 24.7, "volume": 46592.0}, {"date": "2024-12-26", "close": 25.36, "volume": 48782.0}, {"date": "2024-12-27", "close": 24.77, "volume": 69234.0}, {"date": "2024-12-30", "close": 24.51, "volume": 186714.0}, {"date": "2024-12-31", "close": 24.46, "volume": 83448.0}, {"date": "2025-01-02", "close": 24.17, "volume": 65131.0}, {"date": "2025-01-03", "close": 24.46, "volume": 98974.0}, {"date": "2025-01-06", "close": 24.15, "volume": 53988.0}, {"date": "2025-01-07", "close": 23.85, "volume": 59447.0}, {"date": "2025-01-08", "close": 23.89, "volume": 156752.0}, {"date": "2025-01-10", "close": 23.35, "volume": 99917.0}, {"date": "2025-01-13", "close": 23.71, "volume": 47373.0}, {"date": "2025-01-14", "close": 24.07, "volume": 79355.0}, {"date": "2025-01-15", "close": 24.92, "volume": 94696.0}, {"date": "2025-01-16", "close": 25.32, "volume": 152576.0}, {"date": "2025-01-17", "close": 25.09, "volume": 49740.0}, {"date": "2025-01-21", "close": 25.49, "volume": 73261.0}, {"date": "2025-01-22", "close": 25.2, "volume": 52125.0}, {"date": "2025-01-23", "close": 25.27, "volume": 55350.0}, {"date": "2025-01-24", "close": 25.46, "volume": 47239.0}, {"date": "2025-01-27", "close": 25.58, "volume": 54843.0}, {"date": "2025-01-28", "close": 25.71, "volume": 59253.0}, {"date": "2025-01-29", "close": 25.56, "volume": 64777.0}, {"date": "2025-01-30", "close": 25.04, "volume": 70576.0}, {"date": "2025-01-31", "close": 24.8, "volume": 63328.0}, {"date": "2025-02-03", "close": 24.4, "volume": 43948.0}, {"date": "2025-02-04", "close": 24.95, "volume": 37906.0}, {"date": "2025-02-05", "close": 25.18, "volume": 46803.0}, {"date": "2025-02-06", "close": 25.38, "volume": 62474.0}, {"date": "2025-02-07", "close": 24.73, "volume": 37761.0}, {"date": "2025-02-10", "close": 24.58, "volume": 39774.0}, {"date": "2025-02-11", "close": 24.68, "volume": 39950.0}, {"date": "2025-02-12", "close": 24.32, "volume": 33972.0}, {"date": "2025-02-13", "close": 24.25, "volume": 46102.0}, {"date": "2025-02-14", "close": 23.81, "volume": 60887.0}, {"date": "2025-02-18", "close": 23.88, "volume": 60460.0}, {"date": "2025-02-19", "close": 23.85, "volume": 37353.0}, {"date": "2025-02-20", "close": 23.63, "volume": 36352.0}, {"date": "2025-02-21", "close": 23.14, "volume": 40084.0}, {"date": "2025-02-24", "close": 23.08, "volume": 45960.0}, {"date": "2025-02-25", "close": 23.24, "volume": 39044.0}, {"date": "2025-02-26", "close": 23.32, "volume": 41858.0}, {"date": "2025-02-27", "close": 23.23, "volume": 27322.0}, {"date": "2025-02-28", "close": 23.26, "volume": 38444.0}, {"date": "2025-03-03", "close": 23.41, "volume": 64707.0}, {"date": "2025-03-04", "close": 22.8, "volume": 65309.0}, {"date": "2025-03-05", "close": 22.45, "volume": 50628.0}, {"date": "2025-03-06", "close": 22.59, "volume": 63623.0}, {"date": "2025-03-07", "close": 22.56, "volume": 44880.0}, {"date": "2025-03-10", "close": 21.81, "volume": 44175.0}, {"date": "2025-03-11", "close": 21.63, "volume": 78113.0}, {"date": "2025-03-12", "close": 22.55, "volume": 107909.0}, {"date": "2025-03-13", "close": 22.57, "volume": 33628.0}, {"date": "2025-03-14", "close": 22.82, "volume": 25493.0}, {"date": "2025-03-17", "close": 22.86, "volume": 30225.0}, {"date": "2025-03-18", "close": 22.9, "volume": 30619.0}, {"date": "2025-03-19", "close": 23.41, "volume": 26250.0}, {"date": "2025-03-20", "close": 23.41, "volume": 27588.0}, {"date": "2025-03-21", "close": 23.06, "volume": 73358.0}, {"date": "2025-03-24", "close": 23.4, "volume": 38911.0}, {"date": "2025-03-25", "close": 22.77, "volume": 62808.0}, {"date": "2025-03-26", "close": 23.275, "volume": 54045.0}, {"date": "2025-03-27", "close": 23.56, "volume": 48124.0}, {"date": "2025-03-28", "close": 23.4, "volume": 62000.0}, {"date": "2025-03-31", "close": 23.44, "volume": 203617.0}, {"date": "2025-04-01", "close": 23.68, "volume": 37474.0}, {"date": "2025-04-02", "close": 23.83, "volume": 48724.0}, {"date": "2025-04-03", "close": 21.85, "volume": 62340.0}, {"date": "2025-04-04", "close": 21.13, "volume": 77330.0}, {"date": "2025-04-07", "close": 20.89, "volume": 95518.0}, {"date": "2025-04-08", "close": 20.75, "volume": 37245.0}, {"date": "2025-04-09", "close": 21.59, "volume": 61254.0}, {"date": "2025-04-10", "close": 20.81, "volume": 43822.0}, {"date": "2025-04-11", "close": 20.74, "volume": 41534.0}, {"date": "2025-04-14", "close": 21.37, "volume": 47002.0}, {"date": "2025-04-15", "close": 21.79, "volume": 38690.0}, {"date": "2025-04-16", "close": 21.88, "volume": 33134.0}, {"date": "2025-04-17", "close": 22.09, "volume": 38220.0}, {"date": "2025-04-21", "close": 21.32, "volume": 29226.0}, {"date": "2025-04-22", "close": 21.78, "volume": 38799.0}, {"date": "2025-04-23", "close": 21.87, "volume": 37672.0}, {"date": "2025-04-24", "close": 22.28, "volume": 56539.0}, {"date": "2025-04-25", "close": 22.68, "volume": 40954.0}, {"date": "2025-04-28", "close": 22.94, "volume": 50099.0}, {"date": "2025-04-29", "close": 23.2, "volume": 41207.0}, {"date": "2025-04-30", "close": 22.76, "volume": 43603.0}, {"date": "2025-05-01", "close": 22.85, "volume": 20661.0}, {"date": "2025-05-02", "close": 23.4, "volume": 44468.0}, {"date": "2025-05-05", "close": 23.35, "volume": 22218.0}, {"date": "2025-05-06", "close": 23.04, "volume": 35997.0}, {"date": "2025-05-07", "close": 23.04, "volume": 32070.0}, {"date": "2025-05-08", "close": 23.65, "volume": 30946.0}, {"date": "2025-05-09", "close": 23.22, "volume": 20645.0}, {"date": "2025-05-12", "close": 23.86, "volume": 39392.0}, {"date": "2025-05-13", "close": 24.08, "volume": 26575.0}, {"date": "2025-05-14", "close": 23.9, "volume": 30490.0}, {"date": "2025-05-15", "close": 23.79, "volume": 21307.0}, {"date": "2025-05-16", "close": 23.5, "volume": 31021.0}, {"date": "2025-05-19", "close": 23.58, "volume": 28463.0}, {"date": "2025-05-20", "close": 23.63, "volume": 19021.0}, {"date": "2025-05-21", "close": 23.11, "volume": 41344.0}, {"date": "2025-05-22", "close": 22.98, "volume": 34068.0}, {"date": "2025-05-23", "close": 22.89, "volume": 20214.0}, {"date": "2025-05-27", "close": 22.985, "volume": 28409.0}, {"date": "2025-05-28", "close": 22.74, "volume": 34300.0}, {"date": "2025-05-29", "close": 22.96, "volume": 17416.0}, {"date": "2025-05-30", "close": 22.62, "volume": 22602.0}, {"date": "2025-06-02", "close": 22.33, "volume": 33529.0}, {"date": "2025-06-03", "close": 22.36, "volume": 31639.0}, {"date": "2025-06-04", "close": 22.05, "volume": 25563.0}, {"date": "2025-06-05", "close": 21.98, "volume": 22751.0}, {"date": "2025-06-06", "close": 22.39, "volume": 24153.0}, {"date": "2025-06-09", "close": 22.52, "volume": 23094.0}, {"date": "2025-06-10", "close": 22.82, "volume": 36493.0}, {"date": "2025-06-11", "close": 23.03, "volume": 21397.0}, {"date": "2025-06-12", "close": 22.97, "volume": 17231.0}, {"date": "2025-06-13", "close": 22.17, "volume": 23449.0}, {"date": "2025-06-16", "close": 22.09, "volume": 26127.0}, {"date": "2025-06-17", "close": 21.82, "volume": 21869.0}, {"date": "2025-06-18", "close": 22.47, "volume": 39460.0}, {"date": "2025-06-20", "close": 22.6, "volume": 44868.0}, {"date": "2025-06-23", "close": 22.915, "volume": 40707.0}, {"date": "2025-06-24", "close": 23.44, "volume": 33938.0}, {"date": "2025-06-25", "close": 22.97, "volume": 25411.0}, {"date": "2025-06-26", "close": 23.36, "volume": 32846.0}, {"date": "2025-06-27", "close": 23.34, "volume": 74173.0}, {"date": "2025-06-30", "close": 23.245, "volume": 28858.0}, {"date": "2025-07-01", "close": 23.9, "volume": 93257.0}, {"date": "2025-07-02", "close": 24.31, "volume": 31970.0}, {"date": "2025-07-03", "close": 24.68, "volume": 17266.0}, {"date": "2025-07-07", "close": 23.82, "volume": 29212.0}, {"date": "2025-07-08", "close": 24.3, "volume": 36971.0}, {"date": "2025-07-09", "close": 24.22, "volume": 27597.0}, {"date": "2025-07-10", "close": 24.02, "volume": 22766.0}, {"date": "2025-07-11", "close": 23.67, "volume": 28493.0}, {"date": "2025-07-14", "close": 23.82, "volume": 23316.0}, {"date": "2025-07-15", "close": 23.09, "volume": 46521.0}, {"date": "2025-07-16", "close": 23.345, "volume": 25719.0}, {"date": "2025-07-17", "close": 23.43, "volume": 36684.0}, {"date": "2025-07-18", "close": 23.12, "volume": 32339.0}, {"date": "2025-07-21", "close": 23.53, "volume": 26592.0}, {"date": "2025-07-22", "close": 23.33, "volume": 24325.0}, {"date": "2025-07-23", "close": 23.0, "volume": 37301.0}, {"date": "2025-07-24", "close": 22.3, "volume": 54274.0}, {"date": "2025-07-25", "close": 22.5, "volume": 34282.0}, {"date": "2025-07-28", "close": 22.1, "volume": 41399.0}, {"date": "2025-07-29", "close": 21.55, "volume": 38938.0}, {"date": "2025-07-30", "close": 21.15, "volume": 44583.0}, {"date": "2025-07-31", "close": 20.66, "volume": 61268.0}, {"date": "2025-08-01", "close": 20.18, "volume": 85598.0}, {"date": "2025-08-04", "close": 20.22, "volume": 71627.0}, {"date": "2025-08-05", "close": 20.57, "volume": 49759.0}, {"date": "2025-08-06", "close": 20.65, "volume": 32990.0}, {"date": "2025-08-07", "close": 20.11, "volume": 63810.0}, {"date": "2025-08-08", "close": 20.51, "volume": 39873.0}, {"date": "2025-08-11", "close": 20.67, "volume": 39289.0}, {"date": "2025-08-12", "close": 21.73, "volume": 55019.0}, {"date": "2025-08-13", "close": 21.9, "volume": 35018.0}, {"date": "2025-08-14", "close": 21.7, "volume": 23325.0}, {"date": "2025-08-15", "close": 21.52, "volume": 201327.0}, {"date": "2025-08-18", "close": 21.86, "volume": 32172.0}, {"date": "2025-08-19", "close": 21.59, "volume": 41205.0}, {"date": "2025-08-20", "close": 21.88, "volume": 29877.0}, {"date": "2025-08-21", "close": 21.6, "volume": 32340.0}, {"date": "2025-08-22", "close": 23.23, "volume": 83814.0}, {"date": "2025-08-25", "close": 22.55, "volume": 27296.0}, {"date": "2025-08-26", "close": 22.73, "volume": 27633.0}, {"date": "2025-08-27", "close": 22.83, "volume": 24777.0}, {"date": "2025-08-28", "close": 22.71, "volume": 24728.0}, {"date": "2025-08-29", "close": 22.55, "volume": 14928.0}, {"date": "2025-09-02", "close": 22.01, "volume": 29146.0}, {"date": "2025-09-03", "close": 22.05, "volume": 37937.0}, {"date": "2025-09-04", "close": 22.53, "volume": 22745.0}, {"date": "2025-09-05", "close": 22.18, "volume": 18406.0}, {"date": "2025-09-08", "close": 21.76, "volume": 40024.0}, {"date": "2025-09-09", "close": 21.5, "volume": 42124.0}, {"date": "2025-09-10", "close": 21.37, "volume": 27858.0}, {"date": "2025-09-11", "close": 21.46, "volume": 34991.0}, {"date": "2025-09-12", "close": 21.18, "volume": 49951.0}, {"date": "2025-09-15", "close": 20.96, "volume": 30884.0}, {"date": "2025-09-16", "close": 20.68, "volume": 46938.0}, {"date": "2025-09-17", "close": 20.8, "volume": 62627.0}, {"date": "2025-09-18", "close": 21.28, "volume": 204497.0}, {"date": "2025-09-19", "close": 21.42, "volume": 158586.0}, {"date": "2025-09-22", "close": 21.47, "volume": 52781.0}, {"date": "2025-09-23", "close": 21.22, "volume": 43339.0}, {"date": "2025-09-24", "close": 20.86, "volume": 25564.0}, {"date": "2025-09-25", "close": 20.38, "volume": 57814.0}, {"date": "2025-09-26", "close": 20.87, "volume": 49010.0}, {"date": "2025-09-29", "close": 20.35, "volume": 27752.0}, {"date": "2025-09-30", "close": 20.57, "volume": 45205.0}, {"date": "2025-10-01", "close": 20.44, "volume": 41004.0}, {"date": "2025-10-02", "close": 20.13, "volume": 39201.0}, {"date": "2025-10-03", "close": 20.17, "volume": 44780.0}, {"date": "2025-10-06", "close": 20.6, "volume": 84411.0}, {"date": "2025-10-07", "close": 20.8, "volume": 54340.0}, {"date": "2025-10-08", "close": 20.5, "volume": 50376.0}, {"date": "2025-10-09", "close": 20.64, "volume": 42568.0}, {"date": "2025-10-10", "close": 19.96, "volume": 43177.0}, {"date": "2025-10-13", "close": 20.325, "volume": 77029.0}, {"date": "2025-10-14", "close": 20.66, "volume": 37554.0}, {"date": "2025-10-15", "close": 20.34, "volume": 46853.0}, {"date": "2025-10-16", "close": 19.58, "volume": 80452.0}, {"date": "2025-10-17", "close": 19.74, "volume": 57672.0}, {"date": "2025-10-20", "close": 20.19, "volume": 53481.0}, {"date": "2025-10-21", "close": 20.24, "volume": 40559.0}, {"date": "2025-10-22", "close": 20.48, "volume": 48688.0}, {"date": "2025-10-23", "close": 20.22, "volume": 42059.0}, {"date": "2025-10-24", "close": 20.965, "volume": 44691.0}, {"date": "2025-10-27", "close": 20.24, "volume": 52755.0}, {"date": "2025-10-28", "close": 20.37, "volume": 40486.0}, {"date": "2025-10-29", "close": 19.965, "volume": 40286.0}, {"date": "2025-10-30", "close": 20.04, "volume": 31356.0}, {"date": "2025-10-31", "close": 19.64, "volume": 167510.0}, {"date": "2025-11-03", "close": 19.98, "volume": 51113.0}, {"date": "2025-11-04", "close": 20.04, "volume": 42545.0}, {"date": "2025-11-05", "close": 20.13, "volume": 59048.0}, {"date": "2025-11-06", "close": 19.67, "volume": 32268.0}, {"date": "2025-11-07", "close": 19.77, "volume": 38521.0}, {"date": "2025-11-10", "close": 20.08, "volume": 30276.0}, {"date": "2025-11-11", "close": 20.21, "volume": 21872.0}, {"date": "2025-11-12", "close": 20.15, "volume": 51993.0}, {"date": "2025-11-13", "close": 20.34, "volume": 62518.0}, {"date": "2025-11-14", "close": 20.32, "volume": 40024.0}, {"date": "2025-11-17", "close": 19.51, "volume": 35613.0}, {"date": "2025-11-18", "close": 19.58, "volume": 42606.0}, {"date": "2025-11-19", "close": 19.62, "volume": 27163.0}, {"date": "2025-11-20", "close": 19.51, "volume": 51396.0}, {"date": "2025-11-21", "close": 20.26, "volume": 53981.0}, {"date": "2025-11-24", "close": 20.37, "volume": 52279.0}, {"date": "2025-11-25", "close": 21.17, "volume": 79809.0}, {"date": "2025-11-26", "close": 21.32, "volume": 77018.0}, {"date": "2025-11-28", "close": 21.16, "volume": 20757.0}, {"date": "2025-12-01", "close": 21.42, "volume": 45014.0}, {"date": "2025-12-02", "close": 21.35, "volume": 41358.0}, {"date": "2025-12-03", "close": 22.08, "volume": 52309.0}, {"date": "2025-12-04", "close": 21.955, "volume": 36874.0}, {"date": "2025-12-05", "close": 21.93, "volume": 42008.0}, {"date": "2025-12-08", "close": 21.89, "volume": 43859.0}, {"date": "2025-12-09", "close": 22.82, "volume": 76856.0}, {"date": "2025-12-10", "close": 23.36, "volume": 80455.0}, {"date": "2025-12-11", "close": 23.75, "volume": 69368.0}, {"date": "2025-12-12", "close": 23.31, "volume": 68656.0}, {"date": "2025-12-15", "close": 23.52, "volume": 42229.0}, {"date": "2025-12-16", "close": 23.71, "volume": 50931.0}, {"date": "2025-12-17", "close": 23.56, "volume": 41038.0}, {"date": "2025-12-18", "close": 23.89, "volume": 39120.0}, {"date": "2025-12-19", "close": 23.1, "volume": 70665.0}, {"date": "2025-12-22", "close": 23.02, "volume": 32741.0}, {"date": "2025-12-23", "close": 23.04, "volume": 29786.0}, {"date": "2025-12-24", "close": 22.88, "volume": 12168.0}, {"date": "2025-12-26", "close": 22.96, "volume": 30748.0}, {"date": "2025-12-29", "close": 22.9, "volume": 39236.0}, {"date": "2025-12-30", "close": 22.77, "volume": 32677.0}, {"date": "2025-12-31", "close": 22.61, "volume": 48447.0}, {"date": "2026-01-02", "close": 22.77, "volume": 87190.0}, {"date": "2026-01-05", "close": 22.77, "volume": 53024.0}, {"date": "2026-01-06", "close": 22.43, "volume": 98626.0}, {"date": "2026-01-07", "close": 22.23, "volume": 71308.0}, {"date": "2026-01-08", "close": 22.88, "volume": 56284.0}, {"date": "2026-01-09", "close": 22.85, "volume": 47841.0}, {"date": "2026-01-12", "close": 22.84, "volume": 67065.0}, {"date": "2026-01-13", "close": 22.83, "volume": 42162.0}, {"date": "2026-01-14", "close": 23.01, "volume": 76769.0}, {"date": "2026-01-15", "close": 23.38, "volume": 39438.0}, {"date": "2026-01-16", "close": 22.99, "volume": 64726.0}, {"date": "2026-01-20", "close": 23.06, "volume": 69412.0}, {"date": "2026-01-21", "close": 23.8, "volume": 58389.0}, {"date": "2026-01-22", "close": 23.7, "volume": 44848.0}, {"date": "2026-01-23", "close": 23.14, "volume": 34170.0}, {"date": "2026-01-26", "close": 23.03, "volume": 44618.0}, {"date": "2026-01-27", "close": 23.15, "volume": 19639.0}, {"date": "2026-01-28", "close": 22.82, "volume": 52046.0}, {"date": "2026-01-29", "close": 23.45, "volume": 80626.0}, {"date": "2026-01-30", "close": 23.6, "volume": 56789.0}, {"date": "2026-02-02", "close": 24.44, "volume": 75781.0}, {"date": "2026-02-03", "close": 24.6, "volume": 65804.0}, {"date": "2026-02-04", "close": 24.82, "volume": 62627.0}, {"date": "2026-02-05", "close": 24.81, "volume": 58127.0}, {"date": "2026-02-06", "close": 24.75, "volume": 53691.0}, {"date": "2026-02-09", "close": 24.62, "volume": 29359.0}, {"date": "2026-02-10", "close": 24.43, "volume": 42903.0}, {"date": "2026-02-11", "close": 24.32, "volume": 28681.0}, {"date": "2026-02-12", "close": 24.45, "volume": 37601.0}, {"date": "2026-02-13", "close": 24.24, "volume": 21085.0}, {"date": "2026-02-17", "close": 24.14, "volume": 30656.0}, {"date": "2026-02-18", "close": 23.94, "volume": 34164.0}, {"date": "2026-02-19", "close": 23.85, "volume": 33152.0}, {"date": "2026-02-20", "close": 23.77, "volume": 46934.0}, {"date": "2026-02-23", "close": 23.455, "volume": 81961.0}, {"date": "2026-02-24", "close": 23.47, "volume": 30308.0}, {"date": "2026-02-25", "close": 24.5, "volume": 43147.0}, {"date": "2026-02-26", "close": 24.52, "volume": 33938.0}, {"date": "2026-02-27", "close": 24.2, "volume": 79318.0}, {"date": "2026-03-02", "close": 24.18, "volume": 37049.0}, {"date": "2026-03-03", "close": 23.89, "volume": 29852.0}, {"date": "2026-03-04", "close": 24.43, "volume": 27745.0}, {"date": "2026-03-05", "close": 23.65, "volume": 29872.0}, {"date": "2026-03-06", "close": 23.385, "volume": 41750.0}, {"date": "2026-03-09", "close": 23.31, "volume": 44500.0}, {"date": "2026-03-10", "close": 23.08, "volume": 36486.0}, {"date": "2026-03-11", "close": 23.14, "volume": 66798.0}, {"date": "2026-03-12", "close": 23.09, "volume": 34383.0}, {"date": "2026-03-13", "close": 23.06, "volume": 42859.0}, {"date": "2026-03-16", "close": 23.38, "volume": 25338.0}, {"date": "2026-03-17", "close": 23.06, "volume": 34591.0}, {"date": "2026-03-18", "close": 23.14, "volume": 52501.0}, {"date": "2026-03-19", "close": 23.25, "volume": 29074.0}, {"date": "2026-03-20", "close": 23.24, "volume": 59015.0}, {"date": "2026-03-23", "close": 23.94, "volume": 31837.0}, {"date": "2026-03-24", "close": 23.88, "volume": 28466.0}, {"date": "2026-03-25", "close": 23.69, "volume": 30595.0}, {"date": "2026-03-26", "close": 23.73, "volume": 25796.0}, {"date": "2026-03-27", "close": 23.45, "volume": 27511.0}, {"date": "2026-03-30", "close": 23.87, "volume": 36282.0}, {"date": "2026-03-31", "close": 23.8, "volume": 37903.0}, {"date": "2026-04-01", "close": 24.21, "volume": 63775.0}, {"date": "2026-04-02", "close": 24.36, "volume": 24050.0}, {"date": "2026-04-06", "close": 24.1, "volume": 39879.0}, {"date": "2026-04-07", "close": 24.54, "volume": 44582.0}, {"date": "2026-04-08", "close": 25.02, "volume": 50803.0}, {"date": "2026-04-09", "close": 25.59, "volume": 34563.0}, {"date": "2026-04-10", "close": 25.31, "volume": 40285.0}, {"date": "2026-04-13", "close": 24.96, "volume": 31526.0}, {"date": "2026-04-14", "close": 25.01, "volume": 38584.0}, {"date": "2026-04-15", "close": 24.96, "volume": 20403.0}, {"date": "2026-04-16", "close": 24.59, "volume": 30986.0}, {"date": "2026-04-17", "close": 25.34, "volume": 90160.0}, {"date": "2026-04-20", "close": 24.96, "volume": 21059.0}, {"date": "2026-04-21", "close": 24.33, "volume": 41657.0}, {"date": "2026-04-22", "close": 24.57, "volume": 28677.0}, {"date": "2026-04-23", "close": 24.44, "volume": 32832.0}, {"date": "2026-04-24", "close": 24.29, "volume": 28766.0}, {"date": "2026-04-27", "close": 24.35, "volume": 35511.0}, {"date": "2026-04-28", "close": 24.96, "volume": 33856.0}, {"date": "2026-04-29", "close": 24.275, "volume": 26397.0}, {"date": "2026-04-30", "close": 23.995, "volume": 32317.0}, {"date": "2026-05-01", "close": 24.15, "volume": 22145.0}, {"date": "2026-05-04", "close": 23.73, "volume": 32363.0}, {"date": "2026-05-05", "close": 24.17, "volume": 28212.0}, {"date": "2026-05-06", "close": 24.37, "volume": 29963.0}, {"date": "2026-05-07", "close": 24.51, "volume": 25574.0}, {"date": "2026-05-08", "close": 24.46, "volume": 19289.0}, {"date": "2026-05-11", "close": 23.98, "volume": 24969.0}, {"date": "2026-05-12", "close": 23.75, "volume": 22222.0}, {"date": "2026-05-13", "close": 23.62, "volume": 21968.0}, {"date": "2026-05-14", "close": 23.51, "volume": 27716.0}, {"date": "2026-05-15", "close": 23.19, "volume": 30328.0}, {"date": "2026-05-18", "close": 23.62, "volume": 24366.0}, {"date": "2026-05-19", "close": 23.53, "volume": 39766.0}, {"date": "2026-05-20", "close": 23.97, "volume": 40578.0}, {"date": "2026-05-21", "close": 24.14, "volume": 29659.0}, {"date": "2026-05-22", "close": 23.99, "volume": 38651.0}, {"date": "2026-05-26", "close": 24.25, "volume": 23099.0}, {"date": "2026-05-27", "close": 24.31, "volume": 25985.0}, {"date": "2026-05-28", "close": 24.45, "volume": 32421.0}, {"date": "2026-05-29", "close": 24.24, "volume": 45027.0}, {"date": "2026-06-01", "close": 24.23, "volume": 53474.0}, {"date": "2026-06-02", "close": 24.52, "volume": 51103.0}, {"date": "2026-06-03", "close": 24.015, "volume": 69001.0}, {"date": "2026-06-04", "close": 24.55, "volume": 34211.0}, {"date": "2026-06-05", "close": 25.0, "volume": 33382.0}, {"date": "2026-06-08", "close": 25.0, "volume": 25042.0}, {"date": "2026-06-09", "close": 25.26, "volume": 34404.0}, {"date": "2026-06-10", "close": 25.63, "volume": 40888.0}, {"date": "2026-06-11", "close": 25.64, "volume": 24185.0}, {"date": "2026-06-12", "close": 25.98, "volume": 36743.0}, {"date": "2026-06-15", "close": 25.385, "volume": 37664.0}, {"date": "2026-06-16", "close": 25.81, "volume": 53414.0}, {"date": "2026-06-17", "close": 25.47, "volume": 45047.0}, {"date": "2026-06-18", "close": 25.74, "volume": 51787.0}, {"date": "2026-06-22", "close": 25.95, "volume": 36445.0}, {"date": "2026-06-23", "close": 26.64, "volume": 30322.0}, {"date": "2026-06-24", "close": 26.81, "volume": 45241.0}, {"date": "2026-06-25", "close": 26.72, "volume": 38250.0}, {"date": "2026-06-26", "close": 27.78, "volume": 304059.0}, {"date": "2026-06-29", "close": 27.74, "volume": 65378.0}, {"date": "2026-06-30", "close": 27.74, "volume": 62605.0}, {"date": "2026-07-01", "close": 28.32, "volume": 51114.0}, {"date": "2026-07-02", "close": 27.61, "volume": 41087.0}, {"date": "2026-07-06", "close": 27.68, "volume": 75778.0}, {"date": "2026-07-07", "close": 26.75, "volume": 40394.0}, {"date": "2026-07-08", "close": 26.0, "volume": 35915.0}, {"date": "2026-07-09", "close": 25.92, "volume": 56691.0}, {"date": "2026-07-10", "close": 26.28, "volume": 33789.0}, {"date": "2026-07-13", "close": 26.41, "volume": 28199.0}, {"date": "2026-07-14", "close": 26.18, "volume": 25923.0}, {"date": "2026-07-15", "close": 26.77, "volume": 31006.0}, {"date": "2026-07-16", "close": 27.18, "volume": 32623.0}, {"date": "2026-07-17", "close": 26.51, "volume": 51396.0}, {"date": "2026-07-20", "close": 26.76, "volume": 60844.0}, {"date": "2026-07-21", "close": 26.7, "volume": 40506.0}, {"date": "2026-07-22", "close": 26.41, "volume": 35933.0}, {"date": "2026-07-23", "close": 26.45, "volume": 41538.0}, {"date": "2026-07-24", "close": 26.66, "volume": 38678.0}, {"date": "2026-07-27", "close": 26.72, "volume": 38372.0}, {"date": "2026-07-28", "close": 27.47, "volume": 54270.0}, {"date": "2026-07-29", "close": 27.05, "volume": 38760.0}, {"date": "2026-07-30", "close": 26.55, "volume": 34669.0}, {"date": "2026-07-31", "close": 26.7, "volume": 33950.0}, {"date": "2026-08-03", "close": 26.85, "volume": 46690.0}, {"date": "2026-08-04", "close": 27.01, "volume": 51408.0}, {"date": "2026-08-05", "close": 27.18, "volume": 40847.0}, {"date": "2026-08-06", "close": 26.94, "volume": 37421.0}, {"date": "2026-08-07", "close": 26.68, "volume": 55638.0}, {"date": "2026-08-10", "close": 26.4, "volume": 49207.0}, {"date": "2026-08-11", "close": 26.79, "volume": 39037.0}, {"date": "2026-08-12", "close": 26.96, "volume": 38269.0}, {"date": "2026-08-13", "close": 26.95, "volume": 36226.0}, {"date": "2026-08-14", "close": 27.03, "volume": 22846.0}, {"date": "2026-08-17", "close": 26.77, "volume": 30775.0}, {"date": "2026-08-18", "close": 26.9, "volume": 27094.0}, {"date": "2026-08-19", "close": 26.35, "volume": 51939.0}, {"date": "2026-08-20", "close": 26.25, "volume": 37922.0}, {"date": "2026-08-21", "close": 26.37, "volume": 171498.0}, {"date": "2026-08-24", "close": 26.49, "volume": 36230.0}, {"date": "2026-08-25", "close": 26.41, "volume": 27377.0}, {"date": "2026-08-26", "close": 26.33, "volume": 34085.0}, {"date": "2026-08-27", "close": 26.37, "volume": 37807.0}, {"date": "2026-08-28", "close": 26.43, "volume": 28447.0}, {"date": "2026-08-31", "close": 26.35, "volume": 30631.0}, {"date": "2026-09-01", "close": 26.2, "volume": 34331.0}, {"date": "2026-09-02", "close": 26.74, "volume": 47406.0}, {"date": "2026-09-03", "close": 26.9, "volume": 16598.0}, {"date": "2026-09-04", "close": 27.165, "volume": 20429.0}, {"date": "2026-09-08", "close": 26.74, "volume": 23716.0}, {"date": "2026-09-09", "close": 26.79, "volume": 37018.0}, {"date": "2026-09-10", "close": 26.95, "volume": 21360.0}, {"date": "2026-09-11", "close": 26.8, "volume": 23861.0}, {"date": "2026-09-14", "close": 26.91, "volume": 36579.0}, {"date": "2026-09-15", "close": 27.22, "volume": 31450.0}, {"date": "2026-09-16", "close": 27.19, "volume": 52835.0}, {"date": "2026-09-17", "close": 27.3, "volume": 38244.0}, {"date": "2026-09-18", "close": 27.29, "volume": 86065.0}], "refreshing": true}