{"ticker": "NGVC", "overview": {"cik": "1547459", "ticker": "NGVC", "name": "Natural Grocers by Vitamin Cottage, Inc.", "industry": "Retail-Grocery Stores", "country": "United States", "sic": "5411", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026263", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026255", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019205", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001654954-26-005387", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015580", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015576", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001437749-26-007547", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007227", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007226", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007224", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001437749-26-003198", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "FORM 10-Q", "accession": "0001437749-26-003196", "price_sensitive": true}, {"form": "ARS", "date": "2026-01-22", "title": "Form ARS", "accession": "0001437749-26-001770", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-22", "title": "FORM DEFA14A", "accession": "0001437749-26-001769", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-22", "title": "FORM DEF 14A", "accession": "0001437749-26-001768", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-11", "title": "FORM 10-K", "accession": "0001437749-25-037556", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "FORM 8-K", "accession": "0001437749-25-035859", "price_sensitive": true}, {"form": "4", "date": "2025-11-04", "title": "FORM 4", "accession": "0001437749-25-033087", "price_sensitive": false}, {"form": "4", "date": "2025-11-04", "title": "FORM 4", "accession": "0001437749-25-033086", "price_sensitive": false}, {"form": "4", "date": "2025-11-04", "title": "FORM 4", "accession": "0001437749-25-033085", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-29", "title": "FORM 8-K", "accession": "0001437749-25-032210", "price_sensitive": true}, {"form": "4", "date": "2025-10-03", "title": "FORM 4", "accession": "0001437749-25-030495", "price_sensitive": false}, {"form": "4", "date": "2025-08-27", "title": "FORM 4", "accession": "0001437749-25-027894", "price_sensitive": false}, {"form": "144", "date": "2025-08-25", "title": "Notice of proposed sale", "accession": "0001999371-25-011923", "price_sensitive": false}, {"form": "4", "date": "2025-08-21", "title": "FORM 4", "accession": "0001437749-25-027533", "price_sensitive": false}]}, "description": "Natural Grocers by Vitamin Cottage, Inc. trades as NGVC on the NYSE and is registered in the United States, classified under Retail-Grocery Stores (SIC 5411). Privy Trades holds 207 insider filings for the company, from July 2012 to May 2026. Across those, 17 insiders disclosed 18 open-market purchases totalling $1.49M against 49 sales totalling $86.68M. The most recent filing on record is dated 29 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 1491178.815, "sell_n": 49, "sell_sum": 86677194.7312, "net": -85186015.9162, "insiders": 17, "first_date": "2012-07-26", "last_date": "2026-05-29"}, "metrics": {"ticker": "NGVC", "has_prices": true, "as_of": "2026-08-07", "last": 28.39, "prev_close": 32.46, "change": -4.07, "change_pct": -0.12538508934072706, "session_volume": 602999.0, "vwap_5": 30.00297727471268, "vwap_20": 30.96719322880989, "vwap_60": 30.66020491901423, "vwap_250": 30.740253431240426, "high_52w": 33.74, "low_52w": 23.71, "avg_volume_20": 127295.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-019205", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Charity Isely", "who_key": "Isely Charity", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 87120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider offloads $87K of NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774926019205/0001437749-26-019205-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226960}, {"id": "0001437749-26-007224", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Sandra Buffa", "who_key": "Buffa Sandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774926007224/0001437749-26-007224-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}, {"id": "0001437749-26-007226", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Edward Cerkovnik", "who_key": "Cerkovnik Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774926007226/0001437749-26-007226-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}, {"id": "0001437749-26-007227", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "David C. Rooney", "who_key": "Rooney David C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774926007227/0001437749-26-007227-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349360}, {"id": "0001437749-25-033085", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Charity Isely", "who_key": "Isely Charity", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 19029.370000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925033085/0001437749-25-033085-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525040}, {"id": "0001437749-25-033086", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Robert Linnane", "who_key": "Linnane Robert", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 21147.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925033086/0001437749-25-033086-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525040}, {"id": "0001437749-25-033087", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Raquel M. Isely", "who_key": "Isely Raquel M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 36903.50000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925033087/0001437749-25-033087-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525040}, {"id": "0001437749-25-030495", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Raquel M. Isely", "who_key": "Isely Raquel M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6280.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925030495/0001437749-25-030495-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572560}, {"id": "0001437749-25-027894", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Lark Isely", "who_key": "Isely Lark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 20500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Someone inside NGVC is selling \u2014 $20K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925027894/0001437749-25-027894-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625840}, {"id": "0001437749-25-027533", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Lark Isely", "who_key": "Isely Lark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 80000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider sells $80K of NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925027533/0001437749-25-027533-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634480}, {"id": "0001437749-25-020340", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Lark Isely", "who_key": "Isely Lark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 88520.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider offloads $89K of NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925020340/0001437749-25-020340-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733840}, {"id": "0001437749-25-006705", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Sandra Buffa", "who_key": "Buffa Sandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925006705/0001437749-25-006705-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873520}, {"id": "0001437749-25-006707", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Edward Cerkovnik", "who_key": "Cerkovnik Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925006707/0001437749-25-006707-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873520}, {"id": "0001437749-25-006709", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "David C. Rooney", "who_key": "Rooney David C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925006709/0001437749-25-006709-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873520}, {"id": "0001437749-25-006867", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Richard Halle", "who_key": "Halle Richard", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46028.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CFO files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925006867/0001437749-25-006867-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873520}, {"id": "0001437749-25-000311", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Todd Dissinger", "who_key": "Dissinger Todd", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 784830.0599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CFO files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774925000311/0001437749-25-000311-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967120}, {"id": "0001437749-24-037384", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Charity Isely", "who_key": "Isely Charity", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 87460.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider offloads $87K of NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924037384/0001437749-24-037384-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997360}, {"id": "0001437749-24-036809", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Lark Isely", "who_key": "Isely Lark", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 178640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider trims $179K of NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924036809/0001437749-24-036809-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007440}, {"id": "0001437749-24-033689", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Richard Halle", "who_key": "Halle Richard", "role": "CFO (appointee)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 273400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CFO files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924033689/0001437749-24-033689-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049200}, {"id": "0001437749-24-033172", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Robert Linnane", "who_key": "Linnane Robert", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924033172/0001437749-24-033172-index.htm", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1054960}, {"id": "0001437749-24-033173", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Raquel M. Isely", "who_key": "Isely Raquel M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924033173/0001437749-24-033173-index.htm", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1054960}, {"id": "0001437749-24-033174", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Charity Isely", "who_key": "Isely Charity", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924033174/0001437749-24-033174-index.htm", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1054960}, {"id": "0001437749-24-031498", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Raquel M. Isely", "who_key": "Isely Raquel M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 730.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924031498/0001437749-24-031498-index.htm", "trade_date": "2024-10-15", "timestamp": "2024-10-15", "mins": 1078000}, {"id": "0001437749-24-030521", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Todd Dissinger", "who_key": "Dissinger Todd", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 241230.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CFO files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924030521/0001437749-24-030521-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098160}, {"id": "0001437749-24-030522", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Raquel M. Isely", "who_key": "Isely Raquel M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 30405.519999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924030522/0001437749-24-030522-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098160}, {"id": "0001437749-24-030519", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Robert Linnane", "who_key": "Linnane Robert", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 28572.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924030519/0001437749-24-030519-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099600}, {"id": "0001437749-24-030520", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Charity Isely", "who_key": "Isely Charity", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 24829.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924030520/0001437749-24-030520-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099600}, {"id": "0001437749-24-027226", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Todd Dissinger", "who_key": "Dissinger Todd", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 76826.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CFO files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924027226/0001437749-24-027226-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165840}, {"id": "0001437749-24-007195", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "David C. Rooney", "who_key": "Rooney David C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924007195/0001437749-24-007195-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399120}, {"id": "0001437749-24-007196", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Richard Halle", "who_key": "Halle Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director files routine paperwork on NGVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924007196/0001437749-24-007196-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399120}], "recent_buys": [{"id": "0001437749-17-014766", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Elizabeth Isely", "who_key": "Isely Elizabeth", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38311.04, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "NGVC gets $38K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917014766/0001437749-17-014766-index.htm", "trade_date": "2017-08-11", "timestamp": "2017-08-11", "mins": 4853680}, {"id": "0001437749-17-014307", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Michael T. Campbell", "who_key": "Campbell Michael T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29985.5, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Director buys $30K of NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917014307/0001437749-17-014307-index.htm", "trade_date": "2017-08-08", "timestamp": "2017-08-08", "mins": 4858000}, {"id": "0001437749-17-014306", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Edward Cerkovnik", "who_key": "Cerkovnik Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18000.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "3 insiders now buying NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917014306/0001437749-17-014306-index.htm", "trade_date": "2017-08-08", "timestamp": "2017-08-08", "mins": 4858000}, {"id": "0001437749-17-014305", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Kemper Isely", "who_key": "Isely Kemper", "role": "Chairman & Co-President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33412.5, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "The whole bench is buying NGVC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917014305/0001437749-17-014305-index.htm", "trade_date": "2017-08-08", "timestamp": "2017-08-08", "mins": 4858000}, {"id": "0001437749-16-036459", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Edward Cerkovnik", "who_key": "Cerkovnik Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51402.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "The whole bench is buying NGVC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916036459/0001437749-16-036459-index.htm", "trade_date": "2016-08-03", "timestamp": "2016-08-03", "mins": 5390800}, {"id": "0001437749-16-033342", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Raquel M. Isely", "who_key": "Isely Raquel M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 19025.86, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "NGVC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916033342/0001437749-16-033342-index.htm", "trade_date": "2016-06-02", "timestamp": "2016-06-02", "mins": 5480080}, {"id": "0001437749-16-032862", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Kemper Isely", "who_key": "Isely Kemper", "role": "Chairman & Co-President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 96456.75, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "That makes 6 insiders into NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916032862/0001437749-16-032862-index.htm", "trade_date": "2016-05-18", "timestamp": "2016-05-18", "mins": 5501680}, {"id": "0001437749-16-032864", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Michael T. Campbell", "who_key": "Campbell Michael T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33372.5, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "That makes 6 insiders into NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916032864/0001437749-16-032864-index.htm", "trade_date": "2016-05-10", "timestamp": "2016-05-10", "mins": 5513200}, {"id": "0001437749-16-031616", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Richard Halle", "who_key": "Halle Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54080.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "6 insiders pile into NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916031616/0001437749-16-031616-index.htm", "trade_date": "2016-05-10", "timestamp": "2016-05-10", "mins": 5513200}, {"id": "0001179110-14-008807", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Heather Isely", "who_key": "Isely Heather", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 235436.965, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "7 insiders pile into NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014008807/0001179110-14-008807-index.htm", "trade_date": "2014-05-14", "timestamp": "2014-05-14", "mins": 6560080}, {"id": "0001179110-14-008234", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Michael T. Campbell", "who_key": "Campbell Michael T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121241.8, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "That makes 8 insiders into NGVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014008234/0001179110-14-008234-index.htm", "trade_date": "2014-05-12", "timestamp": "2014-05-12", "mins": 6562960}, {"id": "0001179110-14-007986", "src": "INSIDERS", "ticker": "NGVC", "cik": "1547459", "company": "Natural Grocers by Vitamin Cottage, Inc.", "company_raw": "Natural Grocers by Vitamin Cottage, Inc.", "who": "Elizabeth Isely", "who_key": "Isely Elizabeth", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 226100.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "NGVC draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014007986/0001179110-14-007986-index.htm", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570160}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Natural Grocers by Vitamin Cottage, Inc. Common Stock", "new_value": "Natural Grocers by Vitamin Cottage, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001547459", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001547459", "applied": 1, "detected_at": "2026-10-26T09:57:33.414290"}]}, "key_people": [{"who": "Kemper Isely", "who_key": "Isely Kemper", "role": "Chairman & Co-President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 369208.25, "sold": 19484070.0, "net": -19114861.75, "trades": 4, "top_score": 48.6, "lean": "selling", "history": [{"action": "BUY", "amount": 33412.5, "date": "2017-08-08", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917014305/0001437749-17-014305-index.htm"}, {"action": "BUY", "amount": 96456.75, "date": "2016-05-18", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916032862/0001437749-16-032862-index.htm"}, {"action": "BUY", "amount": 239339.0, "date": "2014-05-06", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014007953/0001179110-14-007953-index.htm"}, {"action": "SELL", "amount": 19484070.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052879/0001104659-12-052879-index.htm"}], "latest": {"action": "BUY", "amount": 33412.5, "date": "2017-08-08", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917014305/0001437749-17-014305-index.htm"}}, {"who": "Zephyr Isely", "who_key": "Isely Zephyr", "role": "Co-President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17944860.0, "net": -17944860.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17944860.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052876/0001104659-12-052876-index.htm"}], "latest": {"action": "SELL", "amount": 17944860.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052876/0001104659-12-052876-index.htm"}}, {"who": "Heather Isely", "who_key": "Isely Heather", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 235436.965, "sold": 10593015.0, "net": -10357578.035, "trades": 2, "top_score": 48.6, "lean": "selling", "history": [{"action": "BUY", "amount": 235436.965, "date": "2014-05-14", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014008807/0001179110-14-008807-index.htm"}, {"action": "SELL", "amount": 10593015.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052877/0001104659-12-052877-index.htm"}], "latest": {"action": "BUY", "amount": 235436.965, "date": "2014-05-14", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014008807/0001179110-14-008807-index.htm"}}, {"who": "Elizabeth Isely", "who_key": "Isely Elizabeth", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 264411.04, "sold": 10445565.0, "net": -10181153.96, "trades": 3, "top_score": 48.4, "lean": "selling", "history": [{"action": "BUY", "amount": 38311.04, "date": "2017-08-11", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917014766/0001437749-17-014766-index.htm"}, {"action": "BUY", "amount": 226100.0, "date": "2014-05-07", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014007986/0001179110-14-007986-index.htm"}, {"action": "SELL", "amount": 10445565.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052878/0001104659-12-052878-index.htm"}], "latest": {"action": "BUY", "amount": 38311.04, "date": "2017-08-11", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917014766/0001437749-17-014766-index.htm"}}, {"who": "Sandra Buffa", "who_key": "Buffa Sandra", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 60000.0, "sold": 4331055.0971, "net": -4271055.0971, "trades": 16, "top_score": 43.9, "lean": "selling", "history": [{"action": "SELL", "amount": 553219.0372, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917016642/0001437749-17-016642-index.htm"}, {"action": "SELL", "amount": 211011.0636, "date": "2014-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774914021679/0001437749-14-021679-index.htm"}, {"action": "SELL", "amount": 565406.88, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774914021345/0001437749-14-021345-index.htm"}, {"action": "SELL", "amount": 565406.88, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774914021495/0001437749-14-021495-index.htm"}, {"action": "SELL", "amount": 327341.9704, "date": "2014-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014000734/0001179110-14-000734-index.htm"}, {"action": "SELL", "amount": 428058.36250000005, "date": "2014-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014000642/0001179110-14-000642-index.htm"}, {"action": "SELL", "amount": 95376.3974, "date": "2013-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911014000405/0001179110-14-000405-index.htm"}, {"action": "SELL", "amount": 64280.0, "date": "2013-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911013017490/0001179110-13-017490-index.htm"}, {"action": "SELL", "amount": 37077.04, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911013016109/0001179110-13-016109-index.htm"}, {"action": "SELL", "amount": 447481.48400000005, "date": "2013-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911013015910/0001179110-13-015910-index.htm"}, {"action": "SELL", "amount": 68000.0, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911013015873/0001179110-13-015873-index.htm"}, {"action": "SELL", "amount": 36001.98, "date": "2013-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911013015701/0001179110-13-015701-index.htm"}, {"action": "SELL", "amount": 350576.625, "date": "2013-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911013014755/0001179110-13-014755-index.htm"}, {"action": "SELL", "amount": 457042.13399999996, "date": "2013-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911013014741/0001179110-13-014741-index.htm"}, {"action": "SELL", "amount": 124775.24299999999, "date": "2013-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000117911013014549/0001179110-13-014549-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2012-07-26", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052314/0001104659-12-052314-index.htm"}], "latest": {"action": "SELL", "amount": 553219.0372, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774917016642/0001437749-17-016642-index.htm"}}, {"who": "Charity Isely", "who_key": "Isely Charity", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 4368845.16, "net": -4368845.16, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87120.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774926019205/0001437749-26-019205-index.htm"}, {"action": "SELL", "amount": 87460.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774924037384/0001437749-24-037384-index.htm"}, {"action": "SELL", "amount": 44966.4, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774918011612/0001437749-18-011612-index.htm"}, {"action": "SELL", "amount": 8331.89, "date": "2016-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916043189/0001437749-16-043189-index.htm"}, {"action": "SELL", "amount": 10830.0, "date": "2016-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916038825/0001437749-16-038825-index.htm"}, {"action": "SELL", "amount": 18286.95, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916038029/0001437749-16-038029-index.htm"}, {"action": "SELL", "amount": 22466.019999999997, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774916032863/0001437749-16-032863-index.htm"}, {"action": "SELL", "amount": 51578.9, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465913010498/0001104659-13-010498-index.htm"}, {"action": "SELL", "amount": 4037805.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052902/0001104659-12-052902-index.htm"}], "latest": {"action": "SELL", "amount": 87120.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000143774926019205/0001437749-26-019205-index.htm"}}, {"who": "Mariah C. Isely", "who_key": "Isely Mariah C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 4151745.0, "net": -4151745.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4151745.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052901/0001104659-12-052901-index.htm"}], "latest": {"action": "SELL", "amount": 4151745.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052901/0001104659-12-052901-index.htm"}}, {"who": "Guy Isely", "who_key": "Isely Guy", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 4067505.0, "net": -4067505.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4067505.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052896/0001104659-12-052896-index.htm"}], "latest": {"action": "SELL", "amount": 4067505.0, "date": "2012-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547459/000110465912052896/0001104659-12-052896-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026263", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026255", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019205", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001654954-26-005387", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015580", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015576", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001437749-26-007547", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007227", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007226", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007224", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001437749-26-003198", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-05", "title": "FORM 10-Q", "accession": "0001437749-26-003196", "price_sensitive": true}, {"form": "ARS", "date": "2026-01-22", "title": "Form ARS", "accession": "0001437749-26-001770", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-22", "title": "FORM DEFA14A", "accession": "0001437749-26-001769", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-22", "title": "FORM DEF 14A", "accession": "0001437749-26-001768", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-11", "title": "FORM 10-K", "accession": "0001437749-25-037556", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "FORM 8-K", "accession": "0001437749-25-035859", "price_sensitive": true}, {"form": "4", "date": "2025-11-04", "title": "FORM 4", "accession": "0001437749-25-033087", "price_sensitive": false}, {"form": "4", "date": "2025-11-04", "title": "FORM 4", "accession": "0001437749-25-033086", "price_sensitive": false}, {"form": "4", "date": "2025-11-04", "title": "FORM 4", "accession": "0001437749-25-033085", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-29", "title": "FORM 8-K", "accession": "0001437749-25-032210", "price_sensitive": true}, {"form": "4", "date": "2025-10-03", "title": "FORM 4", "accession": "0001437749-25-030495", "price_sensitive": false}, {"form": "4", "date": "2025-08-27", "title": "FORM 4", "accession": "0001437749-25-027894", "price_sensitive": false}, {"form": "144", "date": "2025-08-25", "title": "Notice of proposed sale", "accession": "0001999371-25-011923", "price_sensitive": false}, {"form": "4", "date": "2025-08-21", "title": "FORM 4", "accession": "0001437749-25-027533", "price_sensitive": false}], "performance": {"ticker": "NGVC", "has_prices": true, "summary": {"n": 18, "avg": 1.729611375575214, "win_rate": 1.0, "best": 3.731666666666667, "worst": 1.173813169984686, "as_of": "2026-08-07"}, "buys": [{"who": "Isely Elizabeth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 38311.04, "date": "2017-08-11", "score": 39.2, "ref_price": 6.4, "return": 3.4359375}, {"who": "Campbell Michael T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29985.5, "date": "2017-08-08", "score": 37.1, "ref_price": 6.0, "return": 3.731666666666667}, {"who": "Cerkovnik Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18000.0, "date": "2017-08-08", "score": 33.4, "ref_price": 6.0, "return": 3.731666666666667}, {"who": "Isely Kemper", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman & Co-President, Director, 10% Owner", "amount": 33412.5, "date": "2017-08-08", "score": 38.5, "ref_price": 6.0, "return": 3.731666666666667}, {"who": "Cerkovnik Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51402.0, "date": "2016-08-03", "score": 39.5, "ref_price": 12.66, "return": 1.2424960505529226}, {"who": "Isely Raquel M.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19025.86, "date": "2016-06-02", "score": 25.8, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Isely Kemper", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman & Co-President, Director, 10% Owner", "amount": 96456.75, "date": "2016-05-18", "score": 43.9, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Campbell Michael T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33372.5, "date": "2016-05-10", "score": 36.5, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Halle Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54080.0, "date": "2016-05-10", "score": 40.4, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Isely Heather", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 235436.965, "date": "2014-05-14", "score": 48.6, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Campbell Michael T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121241.8, "date": "2014-05-12", "score": 48.1, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Isely Elizabeth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 226100.0, "date": "2014-05-07", "score": 48.4, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Cerkovnik Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79243.7, "date": "2014-05-07", "score": 52.9, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Isely Kemper", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman & Co-President, Director, 10% Owner", "amount": 239339.0, "date": "2014-05-06", "score": 48.6, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Halle Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95477.2, "date": "2014-05-06", "score": 43.8, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Halle Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50550.0, "date": "2013-03-15", "score": 50.5, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Andueza Anthony", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9744.0, "date": "2012-08-01", "score": 37.4, "ref_price": 13.06, "return": 1.173813169984686}, {"who": "Buffa Sandra", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 60000.0, "date": "2012-07-26", "score": 43.9, "ref_price": 13.06, "return": 1.173813169984686}]}, "price_series": [{"date": "2016-08-01", "close": 13.06, "volume": 85759.0}, {"date": "2016-08-02", "close": 12.78, "volume": 127675.0}, {"date": "2016-08-03", "close": 12.66, "volume": 158121.0}, {"date": "2016-08-04", "close": 12.56, "volume": 67559.0}, {"date": "2016-08-05", "close": 12.62, "volume": 76814.0}, {"date": "2016-08-08", "close": 12.61, "volume": 96888.0}, {"date": "2016-08-09", "close": 12.48, "volume": 150937.0}, {"date": "2016-08-10", "close": 12.21, "volume": 154082.0}, {"date": "2016-08-11", "close": 12.14, "volume": 67593.0}, {"date": "2016-08-12", "close": 11.98, "volume": 115369.0}, {"date": "2016-08-15", "close": 12.21, "volume": 108841.0}, {"date": "2016-08-16", "close": 12.18, "volume": 136694.0}, {"date": "2016-08-17", "close": 11.66, "volume": 221024.0}, {"date": "2016-08-18", "close": 11.72, "volume": 137141.0}, {"date": "2016-08-19", "close": 11.78, "volume": 65698.0}, {"date": "2016-08-22", "close": 12.03, "volume": 113801.0}, {"date": "2016-08-23", "close": 11.93, "volume": 101457.0}, {"date": "2016-08-24", "close": 12.38, "volume": 119035.0}, {"date": "2016-08-25", "close": 12.19, "volume": 62708.0}, {"date": "2016-08-26", "close": 12.28, "volume": 58621.0}, {"date": "2016-08-29", "close": 12.52, "volume": 94813.0}, {"date": "2016-08-30", "close": 12.3, "volume": 89134.0}, {"date": "2016-08-31", "close": 12.35, "volume": 57512.0}, {"date": "2016-09-01", "close": 12.21, "volume": 41762.0}, {"date": "2016-09-02", "close": 12.11, "volume": 55986.0}, {"date": "2016-09-06", "close": 12.03, "volume": 44316.0}, {"date": "2016-09-07", "close": 12.0, "volume": 113828.0}, {"date": "2016-09-08", "close": 11.75, "volume": 108414.0}, {"date": "2016-09-09", "close": 11.33, "volume": 83062.0}, {"date": "2016-09-12", "close": 11.0, "volume": 143955.0}, {"date": "2016-09-13", "close": 10.86, "volume": 378091.0}, {"date": "2016-09-14", "close": 10.79, "volume": 117397.0}, {"date": "2016-09-15", "close": 10.87, "volume": 93856.0}, {"date": "2016-09-16", "close": 10.97, "volume": 147435.0}, {"date": "2016-09-19", "close": 10.97, "volume": 66189.0}, {"date": "2016-09-20", "close": 10.88, "volume": 60690.0}, {"date": "2016-09-21", "close": 10.96, "volume": 48798.0}, {"date": "2016-09-22", "close": 11.36, "volume": 69160.0}, {"date": "2016-09-23", "close": 11.08, "volume": 41397.0}, {"date": "2016-09-26", "close": 11.06, "volume": 51441.0}, {"date": "2016-09-27", "close": 11.1, "volume": 50767.0}, {"date": "2016-09-28", "close": 10.9, "volume": 44017.0}, {"date": "2016-09-29", "close": 10.81, "volume": 65332.0}, {"date": "2016-09-30", "close": 11.16, "volume": 137739.0}, {"date": "2016-10-03", "close": 11.54, "volume": 143690.0}, {"date": "2016-10-04", "close": 11.76, "volume": 71113.0}, {"date": "2016-10-05", "close": 11.71, "volume": 52060.0}, {"date": "2016-10-06", "close": 11.74, "volume": 58316.0}, {"date": "2016-10-07", "close": 11.75, "volume": 73634.0}, {"date": "2016-10-10", "close": 11.95, "volume": 95454.0}, {"date": "2016-10-11", "close": 12.08, "volume": 142685.0}, {"date": "2016-10-12", "close": 12.16, "volume": 99313.0}, {"date": "2016-10-13", "close": 12.1, "volume": 65046.0}, {"date": "2016-10-14", "close": 12.34, "volume": 76668.0}, {"date": "2016-10-17", "close": 12.24, "volume": 88007.0}, {"date": "2016-10-18", "close": 12.21, "volume": 52643.0}, {"date": "2016-10-19", "close": 12.04, "volume": 52500.0}, {"date": "2016-10-20", "close": 12.04, "volume": 49885.0}, {"date": "2016-10-21", "close": 12.05, "volume": 56050.0}, {"date": "2016-10-24", "close": 12.24, "volume": 50538.0}, {"date": "2016-10-25", "close": 12.22, "volume": 50342.0}, {"date": "2016-10-26", "close": 12.27, "volume": 57849.0}, {"date": "2016-10-27", "close": 12.01, "volume": 54322.0}, {"date": "2016-10-28", "close": 12.01, "volume": 50702.0}, {"date": "2016-10-31", "close": 11.88, "volume": 46615.0}, {"date": "2016-11-01", "close": 11.78, "volume": 47441.0}, {"date": "2016-11-02", "close": 12.27, "volume": 76851.0}, {"date": "2016-11-03", "close": 11.72, "volume": 149328.0}, {"date": "2016-11-04", "close": 11.58, "volume": 59596.0}, {"date": "2016-11-07", "close": 11.65, "volume": 115681.0}, {"date": "2016-11-08", "close": 11.56, "volume": 89851.0}, {"date": "2016-11-09", "close": 11.53, "volume": 255427.0}, {"date": "2016-11-10", "close": 11.93, "volume": 309186.0}, {"date": "2016-11-11", "close": 12.4, "volume": 296459.0}, {"date": "2016-11-14", "close": 11.81, "volume": 939923.0}, {"date": "2016-11-15", "close": 12.0, "volume": 290622.0}, {"date": "2016-11-16", "close": 11.83, "volume": 289730.0}, {"date": "2016-11-17", "close": 11.64, "volume": 354841.0}, {"date": "2016-11-18", "close": 11.21, "volume": 462015.0}, {"date": "2016-11-21", "close": 11.21, "volume": 191014.0}, {"date": "2016-11-22", "close": 11.18, "volume": 266225.0}, {"date": "2016-11-23", "close": 11.14, "volume": 77589.0}, {"date": "2016-11-25", "close": 11.11, "volume": 35823.0}, {"date": "2016-11-28", "close": 11.16, "volume": 62980.0}, {"date": "2016-11-29", "close": 11.26, "volume": 87546.0}, {"date": "2016-11-30", "close": 10.6, "volume": 131081.0}, {"date": "2016-12-01", "close": 10.91, "volume": 154106.0}, {"date": "2016-12-02", "close": 10.82, "volume": 68041.0}, {"date": "2016-12-05", "close": 11.13, "volume": 131272.0}, {"date": "2016-12-06", "close": 11.41, "volume": 77938.0}, {"date": "2016-12-07", "close": 11.69, "volume": 79371.0}, {"date": "2016-12-08", "close": 11.95, "volume": 75943.0}, {"date": "2016-12-09", "close": 12.37, "volume": 91106.0}, {"date": "2016-12-12", "close": 12.21, "volume": 75335.0}, {"date": "2016-12-13", "close": 12.37, "volume": 178695.0}, {"date": "2016-12-14", "close": 12.27, "volume": 95823.0}, {"date": "2016-12-15", "close": 12.33, "volume": 93833.0}, {"date": "2016-12-16", "close": 12.5, "volume": 98542.0}, {"date": "2016-12-19", "close": 12.59, "volume": 77010.0}, {"date": "2016-12-20", "close": 12.57, "volume": 41721.0}, {"date": "2016-12-21", "close": 12.65, "volume": 49170.0}, {"date": "2016-12-22", "close": 12.53, "volume": 81486.0}, {"date": "2016-12-23", "close": 12.22, "volume": 32552.0}, {"date": "2016-12-27", "close": 12.24, "volume": 36986.0}, {"date": "2016-12-28", "close": 12.12, "volume": 91265.0}, {"date": "2016-12-29", "close": 12.0, "volume": 60902.0}, {"date": "2016-12-30", "close": 11.89, "volume": 124220.0}, {"date": "2017-01-03", "close": 11.99, "volume": 72493.0}, {"date": "2017-01-04", "close": 12.13, "volume": 49566.0}, {"date": "2017-01-05", "close": 12.17, "volume": 41751.0}, {"date": "2017-01-06", "close": 12.26, "volume": 46086.0}, {"date": "2017-01-09", "close": 12.21, "volume": 29534.0}, {"date": "2017-01-10", "close": 12.54, "volume": 99785.0}, {"date": "2017-01-11", "close": 12.55, "volume": 58780.0}, {"date": "2017-01-12", "close": 12.67, "volume": 42211.0}, {"date": "2017-01-13", "close": 13.01, "volume": 89119.0}, {"date": "2017-01-17", "close": 13.18, "volume": 97051.0}, {"date": "2017-01-18", "close": 13.21, "volume": 263304.0}, {"date": "2017-01-19", "close": 13.2, "volume": 55428.0}, {"date": "2017-01-20", "close": 13.17, "volume": 62499.0}, {"date": "2017-01-23", "close": 13.25, "volume": 212527.0}, {"date": "2017-01-24", "close": 13.39, "volume": 43953.0}, {"date": "2017-01-25", "close": 13.65, "volume": 251051.0}, {"date": "2017-01-26", "close": 13.53, "volume": 180721.0}, {"date": "2017-01-27", "close": 13.41, "volume": 73017.0}, {"date": "2017-01-30", "close": 13.38, "volume": 84480.0}, {"date": "2017-01-31", "close": 12.64, "volume": 133635.0}, {"date": "2017-02-01", "close": 12.54, "volume": 81345.0}, {"date": "2017-02-02", "close": 12.97, "volume": 148379.0}, {"date": "2017-02-03", "close": 11.99, "volume": 383198.0}, {"date": "2017-02-06", "close": 12.01, "volume": 210342.0}, {"date": "2017-02-07", "close": 12.0, "volume": 158943.0}, {"date": "2017-02-08", "close": 12.2, "volume": 211425.0}, {"date": "2017-02-09", "close": 12.05, "volume": 60242.0}, {"date": "2017-02-10", "close": 12.26, "volume": 49918.0}, {"date": "2017-02-13", "close": 12.48, "volume": 92100.0}, {"date": "2017-02-14", "close": 12.27, "volume": 160223.0}, {"date": "2017-02-15", "close": 12.37, "volume": 93935.0}, {"date": "2017-02-16", "close": 12.31, "volume": 55968.0}, {"date": "2017-02-17", "close": 12.41, "volume": 75016.0}, {"date": "2017-02-21", "close": 12.4, "volume": 57235.0}, {"date": "2017-02-22", "close": 12.42, "volume": 55057.0}, {"date": "2017-02-23", "close": 12.39, "volume": 101789.0}, {"date": "2017-02-24", "close": 12.46, "volume": 57927.0}, {"date": "2017-02-27", "close": 12.55, "volume": 81803.0}, {"date": "2017-02-28", "close": 12.07, "volume": 118351.0}, {"date": "2017-03-01", "close": 12.11, "volume": 109664.0}, {"date": "2017-03-02", "close": 12.0, "volume": 95839.0}, {"date": "2017-03-03", "close": 12.05, "volume": 128838.0}, {"date": "2017-03-06", "close": 11.42, "volume": 91522.0}, {"date": "2017-03-07", "close": 10.86, "volume": 105605.0}, {"date": "2017-03-08", "close": 10.87, "volume": 76621.0}, {"date": "2017-03-09", "close": 10.72, "volume": 104980.0}, {"date": "2017-03-10", "close": 10.34, "volume": 107983.0}, {"date": "2017-03-13", "close": 10.2, "volume": 127529.0}, {"date": "2017-03-14", "close": 10.29, "volume": 84078.0}, {"date": "2017-03-15", "close": 10.47, "volume": 56490.0}, {"date": "2017-03-16", "close": 10.84, "volume": 56928.0}, {"date": "2017-03-17", "close": 11.03, "volume": 106523.0}, {"date": "2017-03-20", "close": 10.83, "volume": 59927.0}, {"date": "2017-03-21", "close": 10.58, "volume": 57512.0}, {"date": "2017-03-22", "close": 10.5, "volume": 58394.0}, {"date": "2017-03-23", "close": 10.49, "volume": 222553.0}, {"date": "2017-03-24", "close": 10.39, "volume": 49905.0}, {"date": "2017-03-27", "close": 10.45, "volume": 65058.0}, {"date": "2017-03-28", "close": 10.41, "volume": 43389.0}, {"date": "2017-03-29", "close": 10.4, "volume": 115079.0}, {"date": "2017-03-30", "close": 10.34, "volume": 49625.0}, {"date": "2017-03-31", "close": 10.39, "volume": 51720.0}, {"date": "2017-04-03", "close": 10.16, "volume": 56456.0}, {"date": "2017-04-04", "close": 10.22, "volume": 142725.0}, {"date": "2017-04-05", "close": 10.15, "volume": 86666.0}, {"date": "2017-04-06", "close": 10.1, "volume": 70925.0}, {"date": "2017-04-07", "close": 10.07, "volume": 57091.0}, {"date": "2017-04-10", "close": 10.58, "volume": 173114.0}, {"date": "2017-04-11", "close": 10.51, "volume": 70041.0}, {"date": "2017-04-12", "close": 10.45, "volume": 62878.0}, {"date": "2017-04-13", "close": 10.53, "volume": 37939.0}, {"date": "2017-04-17", "close": 10.82, "volume": 44523.0}, {"date": "2017-04-18", "close": 10.76, "volume": 38339.0}, {"date": "2017-04-19", "close": 10.8, "volume": 70889.0}, {"date": "2017-04-20", "close": 10.8, "volume": 50718.0}, {"date": "2017-04-21", "close": 10.75, "volume": 72230.0}, {"date": "2017-04-24", "close": 10.94, "volume": 71294.0}, {"date": "2017-04-25", "close": 11.03, "volume": 50899.0}, {"date": "2017-04-26", "close": 11.39, "volume": 48165.0}, {"date": "2017-04-27", "close": 11.37, "volume": 49837.0}, {"date": "2017-04-28", "close": 10.94, "volume": 42200.0}, {"date": "2017-05-01", "close": 10.64, "volume": 68002.0}, {"date": "2017-05-02", "close": 10.79, "volume": 108071.0}, {"date": "2017-05-03", "close": 10.7, "volume": 168071.0}, {"date": "2017-05-04", "close": 10.8, "volume": 67371.0}, {"date": "2017-05-05", "close": 9.9, "volume": 230308.0}, {"date": "2017-05-08", "close": 9.84, "volume": 158142.0}, {"date": "2017-05-09", "close": 9.95, "volume": 46720.0}, {"date": "2017-05-10", "close": 10.26, "volume": 51777.0}, {"date": "2017-05-11", "close": 10.32, "volume": 62520.0}, {"date": "2017-05-12", "close": 9.9, "volume": 91202.0}, {"date": "2017-05-15", "close": 9.95, "volume": 49096.0}, {"date": "2017-05-16", "close": 9.66, "volume": 79579.0}, {"date": "2017-05-17", "close": 9.39, "volume": 279347.0}, {"date": "2017-05-18", "close": 9.48, "volume": 79947.0}, {"date": "2017-05-19", "close": 9.46, "volume": 90520.0}, {"date": "2017-05-22", "close": 9.79, "volume": 50469.0}, {"date": "2017-05-23", "close": 9.69, "volume": 59962.0}, {"date": "2017-05-24", "close": 9.7, "volume": 38630.0}, {"date": "2017-05-25", "close": 9.76, "volume": 73844.0}, {"date": "2017-05-26", "close": 9.81, "volume": 38042.0}, {"date": "2017-05-30", "close": 10.08, "volume": 53397.0}, {"date": "2017-05-31", "close": 9.91, "volume": 39425.0}, {"date": "2017-06-01", "close": 10.09, "volume": 68727.0}, {"date": "2017-06-02", "close": 10.47, "volume": 99668.0}, {"date": "2017-06-05", "close": 10.22, "volume": 87638.0}, {"date": "2017-06-06", "close": 9.82, "volume": 91259.0}, {"date": "2017-06-07", "close": 9.75, "volume": 33808.0}, {"date": "2017-06-08", "close": 9.45, "volume": 155709.0}, {"date": "2017-06-09", "close": 9.5, "volume": 81767.0}, {"date": "2017-06-12", "close": 9.39, "volume": 122258.0}, {"date": "2017-06-13", "close": 9.47, "volume": 63533.0}, {"date": "2017-06-14", "close": 9.07, "volume": 1002570.0}, {"date": "2017-06-15", "close": 8.97, "volume": 118074.0}, {"date": "2017-06-16", "close": 8.73, "volume": 320124.0}, {"date": "2017-06-19", "close": 8.6, "volume": 149961.0}, {"date": "2017-06-20", "close": 8.45, "volume": 62468.0}, {"date": "2017-06-21", "close": 8.33, "volume": 74104.0}, {"date": "2017-06-22", "close": 8.14, "volume": 144140.0}, {"date": "2017-06-23", "close": 8.0, "volume": 332364.0}, {"date": "2017-06-26", "close": 8.14, "volume": 122067.0}, {"date": "2017-06-27", "close": 8.14, "volume": 163615.0}, {"date": "2017-06-28", "close": 8.05, "volume": 546590.0}, {"date": "2017-06-29", "close": 8.24, "volume": 274304.0}, {"date": "2017-06-30", "close": 8.27, "volume": 205417.0}, {"date": "2017-07-03", "close": 8.4, "volume": 75992.0}, {"date": "2017-07-05", "close": 8.14, "volume": 109753.0}, {"date": "2017-07-06", "close": 7.96, "volume": 119570.0}, {"date": "2017-07-07", "close": 8.12, "volume": 168434.0}, {"date": "2017-07-10", "close": 7.9, "volume": 99814.0}, {"date": "2017-07-11", "close": 7.84, "volume": 69866.0}, {"date": "2017-07-12", "close": 7.91, "volume": 60452.0}, {"date": "2017-07-13", "close": 8.0, "volume": 167056.0}, {"date": "2017-07-14", "close": 7.87, "volume": 61605.0}, {"date": "2017-07-17", "close": 7.94, "volume": 83476.0}, {"date": "2017-07-18", "close": 8.06, "volume": 71080.0}, {"date": "2017-07-19", "close": 8.23, "volume": 94413.0}, {"date": "2017-07-20", "close": 8.16, "volume": 63670.0}, {"date": "2017-07-21", "close": 8.19, "volume": 135650.0}, {"date": "2017-07-24", "close": 8.09, "volume": 45114.0}, {"date": "2017-07-25", "close": 8.19, "volume": 63059.0}, {"date": "2017-07-26", "close": 8.22, "volume": 43107.0}, {"date": "2017-07-27", "close": 8.58, "volume": 191812.0}, {"date": "2017-07-28", "close": 8.68, "volume": 95963.0}, {"date": "2017-07-31", "close": 8.81, "volume": 57850.0}, {"date": "2017-08-01", "close": 8.7, "volume": 67193.0}, {"date": "2017-08-02", "close": 8.61, "volume": 50160.0}, {"date": "2017-08-03", "close": 8.5, "volume": 125786.0}, {"date": "2017-08-04", "close": 5.63, "volume": 2241738.0}, {"date": "2017-08-07", "close": 5.95, "volume": 788765.0}, {"date": "2017-08-08", "close": 6.0, "volume": 464662.0}, {"date": "2017-08-09", "close": 5.89, "volume": 346952.0}, {"date": "2017-08-10", "close": 6.22, "volume": 312077.0}, {"date": "2017-08-11", "close": 6.4, "volume": 293551.0}, {"date": "2017-08-14", "close": 5.89, "volume": 109921.0}, {"date": "2017-08-15", "close": 6.0, "volume": 143907.0}, {"date": "2017-08-16", "close": 6.01, "volume": 93246.0}, {"date": "2017-08-17", "close": 6.04, "volume": 96593.0}, {"date": "2017-08-18", "close": 6.1, "volume": 84714.0}, {"date": "2017-08-21", "close": 6.17, "volume": 145245.0}, {"date": "2017-08-22", "close": 6.13, "volume": 114915.0}, {"date": "2017-08-23", "close": 6.37, "volume": 126555.0}, {"date": "2017-08-24", "close": 5.94, "volume": 113924.0}, {"date": "2017-08-25", "close": 6.2, "volume": 175881.0}, {"date": "2017-08-28", "close": 6.05, "volume": 106555.0}, {"date": "2017-08-29", "close": 5.88, "volume": 266226.0}, {"date": "2017-08-30", "close": 5.7, "volume": 129749.0}, {"date": "2017-08-31", "close": 5.62, "volume": 256856.0}, {"date": "2017-09-01", "close": 5.85, "volume": 102495.0}, {"date": "2017-09-05", "close": 5.51, "volume": 253150.0}, {"date": "2017-09-06", "close": 5.51, "volume": 229283.0}, {"date": "2017-09-07", "close": 5.8, "volume": 195812.0}, {"date": "2017-09-08", "close": 5.59, "volume": 166512.0}, {"date": "2017-09-11", "close": 5.67, "volume": 207619.0}, {"date": "2017-09-12", "close": 5.61, "volume": 130935.0}, {"date": "2017-09-13", "close": 5.66, "volume": 94042.0}, {"date": "2017-09-14", "close": 5.53, "volume": 93509.0}, {"date": "2017-09-15", "close": 5.59, "volume": 176025.0}, {"date": "2017-09-18", "close": 5.51, "volume": 121243.0}, {"date": "2017-09-19", "close": 5.5, "volume": 161473.0}, {"date": "2017-09-20", "close": 5.56, "volume": 104325.0}, {"date": "2017-09-21", "close": 5.49, "volume": 115697.0}, {"date": "2017-09-22", "close": 5.52, "volume": 96424.0}, {"date": "2017-09-25", "close": 5.63, "volume": 116931.0}, {"date": "2017-09-26", "close": 5.64, "volume": 103214.0}, {"date": "2017-09-27", "close": 5.86, "volume": 98545.0}, {"date": "2017-09-28", "close": 5.43, "volume": 190000.0}, {"date": "2017-09-29", "close": 5.58, "volume": 218907.0}, {"date": "2017-10-02", "close": 5.5, "volume": 117683.0}, {"date": "2017-10-03", "close": 5.7, "volume": 134674.0}, {"date": "2017-10-04", "close": 5.73, "volume": 110918.0}, {"date": "2017-10-05", "close": 5.76, "volume": 112537.0}, {"date": "2017-10-06", "close": 5.67, "volume": 63582.0}, {"date": "2017-10-09", "close": 5.52, "volume": 174181.0}, {"date": "2017-10-10", "close": 5.62, "volume": 101722.0}, {"date": "2017-10-11", "close": 5.56, "volume": 210460.0}, {"date": "2017-10-12", "close": 5.58, "volume": 91606.0}, {"date": "2017-10-13", "close": 5.68, "volume": 127987.0}, {"date": "2017-10-16", "close": 5.15, "volume": 219067.0}, {"date": "2017-10-17", "close": 4.87, "volume": 422574.0}, {"date": "2017-10-18", "close": 5.05, "volume": 198273.0}, {"date": "2017-10-19", "close": 5.17, "volume": 117718.0}, {"date": "2017-10-20", "close": 5.26, "volume": 152737.0}, {"date": "2017-10-23", "close": 5.22, "volume": 90344.0}, {"date": "2017-10-24", "close": 5.2, "volume": 98025.0}, {"date": "2017-10-25", "close": 5.11, "volume": 75973.0}, {"date": "2017-10-26", "close": 5.06, "volume": 69866.0}, {"date": "2017-10-27", "close": 4.83, "volume": 127684.0}, {"date": "2017-10-30", "close": 4.88, "volume": 92865.0}, {"date": "2017-10-31", "close": 4.91, "volume": 110289.0}, {"date": "2017-11-01", "close": 4.94, "volume": 67061.0}, {"date": "2017-11-02", "close": 4.97, "volume": 128126.0}, {"date": "2017-11-03", "close": 4.96, "volume": 103616.0}, {"date": "2017-11-06", "close": 5.25, "volume": 343801.0}, {"date": "2017-11-07", "close": 5.11, "volume": 100626.0}, {"date": "2017-11-08", "close": 5.16, "volume": 107341.0}, {"date": "2017-11-09", "close": 5.19, "volume": 42815.0}, {"date": "2017-11-10", "close": 5.33, "volume": 122460.0}, {"date": "2017-11-13", "close": 5.21, "volume": 85088.0}, {"date": "2017-11-14", "close": 5.1, "volume": 237091.0}, {"date": "2017-11-15", "close": 4.87, "volume": 576653.0}, {"date": "2017-11-16", "close": 5.3, "volume": 303014.0}, {"date": "2017-11-17", "close": 6.25, "volume": 877031.0}, {"date": "2017-11-20", "close": 6.35, "volume": 405666.0}, {"date": "2017-11-21", "close": 6.43, "volume": 250257.0}, {"date": "2017-11-22", "close": 7.05, "volume": 205691.0}, {"date": "2017-11-24", "close": 7.04, "volume": 135785.0}, {"date": "2017-11-27", "close": 7.69, "volume": 279521.0}, {"date": "2017-11-28", "close": 7.75, "volume": 139929.0}, {"date": "2017-11-29", "close": 7.92, "volume": 172030.0}, {"date": "2017-11-30", "close": 7.86, "volume": 434427.0}, {"date": "2017-12-01", "close": 7.85, "volume": 170540.0}, {"date": "2017-12-04", "close": 8.21, "volume": 289394.0}, {"date": "2017-12-05", "close": 8.06, "volume": 240085.0}, {"date": "2017-12-06", "close": 8.3, "volume": 118763.0}, {"date": "2017-12-07", "close": 8.48, "volume": 154758.0}, {"date": "2017-12-08", "close": 8.25, "volume": 159227.0}, {"date": "2017-12-11", "close": 8.32, "volume": 81502.0}, {"date": "2017-12-12", "close": 8.05, "volume": 149654.0}, {"date": "2017-12-13", "close": 8.5, "volume": 205061.0}, {"date": "2017-12-14", "close": 8.38, "volume": 127035.0}, {"date": "2017-12-15", "close": 8.94, "volume": 248999.0}, {"date": "2017-12-18", "close": 9.15, "volume": 207199.0}, {"date": "2017-12-19", "close": 9.01, "volume": 195651.0}, {"date": "2017-12-20", "close": 8.75, "volume": 76454.0}, {"date": "2017-12-21", "close": 8.93, "volume": 139439.0}, {"date": "2017-12-22", "close": 8.91, "volume": 123173.0}, {"date": "2017-12-26", "close": 8.99, "volume": 76156.0}, {"date": "2017-12-27", "close": 8.92, "volume": 99571.0}, {"date": "2017-12-28", "close": 8.95, "volume": 53319.0}, {"date": "2017-12-29", "close": 8.93, "volume": 116397.0}, {"date": "2018-01-02", "close": 8.91, "volume": 126385.0}, {"date": "2018-01-03", "close": 8.87, "volume": 66118.0}, {"date": "2018-01-04", "close": 8.67, "volume": 108105.0}, {"date": "2018-01-05", "close": 8.51, "volume": 118899.0}, {"date": "2018-01-08", "close": 8.42, "volume": 159154.0}, {"date": "2018-01-09", "close": 8.3, "volume": 65464.0}, {"date": "2018-01-10", "close": 8.15, "volume": 113833.0}, {"date": "2018-01-11", "close": 8.42, "volume": 51917.0}, {"date": "2018-01-12", "close": 8.33, "volume": 59307.0}, {"date": "2018-01-16", "close": 8.56, "volume": 467249.0}, {"date": "2018-01-17", "close": 8.45, "volume": 51738.0}, {"date": "2018-01-18", "close": 8.42, "volume": 51074.0}, {"date": "2018-01-19", "close": 8.54, "volume": 49182.0}, {"date": "2018-01-22", "close": 8.51, "volume": 67348.0}, {"date": "2018-01-23", "close": 8.54, "volume": 50606.0}, {"date": "2018-01-24", "close": 8.43, "volume": 135174.0}, {"date": "2018-01-25", "close": 8.35, "volume": 84552.0}, {"date": "2018-01-26", "close": 8.29, "volume": 49994.0}, {"date": "2018-01-29", "close": 8.15, "volume": 94772.0}, {"date": "2018-01-30", "close": 8.19, "volume": 81434.0}, {"date": "2018-01-31", "close": 8.6, "volume": 459020.0}, {"date": "2018-02-01", "close": 9.03, "volume": 185686.0}, {"date": "2018-02-02", "close": 6.61, "volume": 1114228.0}, {"date": "2018-02-05", "close": 7.02, "volume": 345827.0}, {"date": "2018-02-06", "close": 7.28, "volume": 173764.0}, {"date": "2018-02-07", "close": 7.06, "volume": 190073.0}, {"date": "2018-02-08", "close": 7.23, "volume": 128456.0}, {"date": "2018-02-09", "close": 7.26, "volume": 121943.0}, {"date": "2018-02-12", "close": 6.82, "volume": 245304.0}, {"date": "2018-02-13", "close": 6.9, "volume": 84031.0}, {"date": "2018-02-14", "close": 6.9, "volume": 82790.0}, {"date": "2018-02-15", "close": 6.93, "volume": 100594.0}, {"date": "2018-02-16", "close": 7.11, "volume": 102410.0}, {"date": "2018-02-20", "close": 6.87, "volume": 147482.0}, {"date": "2018-02-21", "close": 6.99, "volume": 107557.0}, {"date": "2018-02-22", "close": 7.0, "volume": 111572.0}, {"date": "2018-02-23", "close": 6.96, "volume": 159902.0}, {"date": "2018-02-26", "close": 7.35, "volume": 79650.0}, {"date": "2018-02-27", "close": 7.16, "volume": 77749.0}, {"date": "2018-02-28", "close": 6.95, "volume": 106257.0}, {"date": "2018-03-01", "close": 7.01, "volume": 67526.0}, {"date": "2018-03-02", "close": 7.26, "volume": 60953.0}, {"date": "2018-03-05", "close": 7.22, "volume": 67063.0}, {"date": "2018-03-06", "close": 7.66, "volume": 84218.0}, {"date": "2018-03-07", "close": 7.32, "volume": 67456.0}, {"date": "2018-03-08", "close": 7.0, "volume": 87416.0}, {"date": "2018-03-09", "close": 7.46, "volume": 104105.0}, {"date": "2018-03-12", "close": 7.77, "volume": 89349.0}, {"date": "2018-03-13", "close": 7.43, "volume": 85756.0}, {"date": "2018-03-14", "close": 7.61, "volume": 74720.0}, {"date": "2018-03-15", "close": 7.39, "volume": 50955.0}, {"date": "2018-03-16", "close": 7.49, "volume": 98029.0}, {"date": "2018-03-19", "close": 7.46, "volume": 59988.0}, {"date": "2018-03-20", "close": 7.59, "volume": 61196.0}, {"date": "2018-03-21", "close": 7.44, "volume": 64678.0}, {"date": "2018-03-22", "close": 7.44, "volume": 46844.0}, {"date": "2018-03-23", "close": 7.31, "volume": 50311.0}, {"date": "2018-03-26", "close": 7.11, "volume": 63824.0}, {"date": "2018-03-27", "close": 7.12, "volume": 41975.0}, {"date": "2018-03-28", "close": 7.15, "volume": 42506.0}, {"date": "2018-03-29", "close": 7.16, "volume": 65513.0}, {"date": "2018-04-02", "close": 6.95, "volume": 112247.0}, {"date": "2018-04-03", "close": 7.04, "volume": 53633.0}, {"date": "2018-04-04", "close": 7.06, "volume": 32225.0}, {"date": "2018-04-05", "close": 7.04, "volume": 83785.0}, {"date": "2018-04-06", "close": 7.07, "volume": 49615.0}, {"date": "2018-04-09", "close": 7.03, "volume": 60830.0}, {"date": "2018-04-10", "close": 7.14, "volume": 47381.0}, {"date": "2018-04-11", "close": 7.2, "volume": 49289.0}, {"date": "2018-04-12", "close": 7.22, "volume": 39004.0}, {"date": "2018-04-13", "close": 7.1, "volume": 91142.0}, {"date": "2018-04-16", "close": 7.25, "volume": 51567.0}, {"date": "2018-04-17", "close": 7.69, "volume": 85958.0}, {"date": "2018-04-18", "close": 8.0, "volume": 80470.0}, {"date": "2018-04-19", "close": 7.9, "volume": 56941.0}, {"date": "2018-04-20", "close": 7.69, "volume": 51063.0}, {"date": "2018-04-23", "close": 7.21, "volume": 57558.0}, {"date": "2018-04-24", "close": 7.26, "volume": 53466.0}, {"date": "2018-04-25", "close": 7.27, "volume": 33821.0}, {"date": "2018-04-26", "close": 7.17, "volume": 52841.0}, {"date": "2018-04-27", "close": 7.17, "volume": 71701.0}, {"date": "2018-04-30", "close": 7.15, "volume": 30779.0}, {"date": "2018-05-01", "close": 6.99, "volume": 105560.0}, {"date": "2018-05-02", "close": 7.19, "volume": 71977.0}, {"date": "2018-05-03", "close": 6.9, "volume": 65302.0}, {"date": "2018-05-04", "close": 8.5, "volume": 1103506.0}, {"date": "2018-05-07", "close": 9.12, "volume": 368746.0}, {"date": "2018-05-08", "close": 9.58, "volume": 341377.0}, {"date": "2018-05-09", "close": 9.9, "volume": 248958.0}, {"date": "2018-05-10", "close": 10.6, "volume": 175058.0}, {"date": "2018-05-11", "close": 10.54, "volume": 199279.0}, {"date": "2018-05-14", "close": 10.29, "volume": 186342.0}, {"date": "2018-05-15", "close": 10.33, "volume": 129566.0}, {"date": "2018-05-16", "close": 10.88, "volume": 111517.0}, {"date": "2018-05-17", "close": 11.14, "volume": 120945.0}, {"date": "2018-05-18", "close": 10.74, "volume": 94853.0}, {"date": "2018-05-21", "close": 10.63, "volume": 114669.0}, {"date": "2018-05-22", "close": 10.45, "volume": 70803.0}, {"date": "2018-05-23", "close": 10.5, "volume": 60369.0}, {"date": "2018-05-24", "close": 10.56, "volume": 65220.0}, {"date": "2018-05-25", "close": 10.71, "volume": 55184.0}, {"date": "2018-05-29", "close": 10.3, "volume": 89851.0}, {"date": "2018-05-30", "close": 10.25, "volume": 64835.0}, {"date": "2018-05-31", "close": 10.28, "volume": 228267.0}, {"date": "2018-06-01", "close": 11.18, "volume": 434909.0}, {"date": "2018-06-04", "close": 11.11, "volume": 143072.0}, {"date": "2018-06-05", "close": 11.14, "volume": 145702.0}, {"date": "2018-06-06", "close": 11.54, "volume": 283741.0}, {"date": "2018-06-07", "close": 11.43, "volume": 121482.0}, {"date": "2018-06-08", "close": 11.1, "volume": 143282.0}, {"date": "2018-06-11", "close": 11.1, "volume": 130761.0}, {"date": "2018-06-12", "close": 11.19, "volume": 103448.0}, {"date": "2018-06-13", "close": 11.45, "volume": 113963.0}, {"date": "2018-06-14", "close": 11.48, "volume": 82058.0}, {"date": "2018-06-15", "close": 11.49, "volume": 112240.0}, {"date": "2018-06-18", "close": 11.67, "volume": 89689.0}, {"date": "2018-06-19", "close": 12.06, "volume": 99206.0}, {"date": "2018-06-20", "close": 12.26, "volume": 148188.0}, {"date": "2018-06-21", "close": 12.5, "volume": 131282.0}, {"date": "2018-06-22", "close": 12.34, "volume": 175006.0}, {"date": "2018-06-25", "close": 12.51, "volume": 158502.0}, {"date": "2018-06-26", "close": 12.76, "volume": 150362.0}, {"date": "2018-06-27", "close": 13.13, "volume": 211561.0}, {"date": "2018-06-28", "close": 13.02, "volume": 105435.0}, {"date": "2018-06-29", "close": 12.74, "volume": 249939.0}, {"date": "2018-07-02", "close": 12.57, "volume": 154110.0}, {"date": "2018-07-03", "close": 12.78, "volume": 40959.0}, {"date": "2018-07-05", "close": 12.91, "volume": 90963.0}, {"date": "2018-07-06", "close": 12.93, "volume": 115016.0}, {"date": "2018-07-09", "close": 13.22, "volume": 169915.0}, {"date": "2018-07-10", "close": 13.19, "volume": 133971.0}, {"date": "2018-07-11", "close": 13.48, "volume": 230666.0}, {"date": "2018-07-12", "close": 15.63, "volume": 453542.0}, {"date": "2018-07-13", "close": 15.9, "volume": 661247.0}, {"date": "2018-07-16", "close": 15.84, "volume": 255708.0}, {"date": "2018-07-17", "close": 15.3, "volume": 274533.0}, {"date": "2018-07-18", "close": 15.47, "volume": 216695.0}, {"date": "2018-07-19", "close": 15.14, "volume": 212494.0}, {"date": "2018-07-20", "close": 14.65, "volume": 144388.0}, {"date": "2018-07-23", "close": 14.63, "volume": 139622.0}, {"date": "2018-07-24", "close": 14.38, "volume": 100790.0}, {"date": "2018-07-25", "close": 14.91, "volume": 130942.0}, {"date": "2018-07-26", "close": 14.93, "volume": 115052.0}, {"date": "2018-07-27", "close": 14.52, "volume": 122572.0}, {"date": "2018-07-30", "close": 14.71, "volume": 110196.0}, {"date": "2018-07-31", "close": 13.27, "volume": 399050.0}, {"date": "2018-08-01", "close": 12.54, "volume": 298693.0}, {"date": "2018-08-02", "close": 13.45, "volume": 218732.0}, {"date": "2018-08-03", "close": 17.35, "volume": 1400509.0}, {"date": "2018-08-06", "close": 16.43, "volume": 364952.0}, {"date": "2018-08-07", "close": 16.48, "volume": 163532.0}, {"date": "2018-08-08", "close": 18.18, "volume": 418701.0}, {"date": "2018-08-09", "close": 18.39, "volume": 201765.0}, {"date": "2018-08-10", "close": 18.47, "volume": 163512.0}, {"date": "2018-08-13", "close": 17.81, "volume": 228159.0}, {"date": "2018-08-14", "close": 19.46, "volume": 257896.0}, {"date": "2018-08-15", "close": 19.31, "volume": 155719.0}, {"date": "2018-08-16", "close": 19.17, "volume": 79081.0}, {"date": "2018-08-17", "close": 18.77, "volume": 133380.0}, {"date": "2018-08-20", "close": 18.78, "volume": 88717.0}, {"date": "2018-08-21", "close": 18.64, "volume": 87767.0}, {"date": "2018-08-22", "close": 18.86, "volume": 64176.0}, {"date": "2018-08-23", "close": 19.26, "volume": 101247.0}, {"date": "2018-08-24", "close": 19.42, "volume": 201504.0}, {"date": "2018-08-27", "close": 18.39, "volume": 207674.0}, {"date": "2018-08-28", "close": 18.64, "volume": 141790.0}, {"date": "2018-08-29", "close": 18.39, "volume": 112431.0}, {"date": "2018-08-30", "close": 18.87, "volume": 99585.0}, {"date": "2018-08-31", "close": 19.41, "volume": 119779.0}, {"date": "2018-09-04", "close": 18.95, "volume": 107690.0}, {"date": "2018-09-05", "close": 19.15, "volume": 79997.0}, {"date": "2018-09-06", "close": 18.76, "volume": 75499.0}, {"date": "2018-09-07", "close": 18.36, "volume": 149769.0}, {"date": "2018-09-10", "close": 18.36, "volume": 197545.0}, {"date": "2018-09-11", "close": 18.21, "volume": 128590.0}, {"date": "2018-09-12", "close": 18.18, "volume": 138241.0}, {"date": "2018-09-13", "close": 17.79, "volume": 131726.0}, {"date": "2018-09-14", "close": 16.74, "volume": 255666.0}, {"date": "2018-09-17", "close": 16.36, "volume": 183848.0}, {"date": "2018-09-18", "close": 16.44, "volume": 309377.0}, {"date": "2018-09-19", "close": 16.29, "volume": 108369.0}, {"date": "2018-09-20", "close": 16.57, "volume": 72936.0}, {"date": "2018-09-21", "close": 16.58, "volume": 159807.0}, {"date": "2018-09-24", "close": 16.9, "volume": 102763.0}, {"date": "2018-09-25", "close": 17.01, "volume": 113746.0}, {"date": "2018-09-26", "close": 16.66, "volume": 78600.0}, {"date": "2018-09-27", "close": 16.71, "volume": 93028.0}, {"date": "2018-09-28", "close": 16.89, "volume": 171785.0}, {"date": "2018-10-01", "close": 16.19, "volume": 119099.0}, {"date": "2018-10-02", "close": 16.15, "volume": 109498.0}, {"date": "2018-10-03", "close": 15.8, "volume": 102984.0}, {"date": "2018-10-04", "close": 15.55, "volume": 182393.0}, {"date": "2018-10-05", "close": 15.12, "volume": 115289.0}, {"date": "2018-10-08", "close": 15.49, "volume": 161623.0}, {"date": "2018-10-09", "close": 15.6, "volume": 168260.0}, {"date": "2018-10-10", "close": 15.97, "volume": 155280.0}, {"date": "2018-10-11", "close": 15.91, "volume": 154796.0}, {"date": "2018-10-12", "close": 16.08, "volume": 130112.0}, {"date": "2018-10-15", "close": 16.32, "volume": 104800.0}, {"date": "2018-10-16", "close": 17.26, "volume": 138670.0}, {"date": "2018-10-17", "close": 17.2, "volume": 140128.0}, {"date": "2018-10-18", "close": 17.98, "volume": 152577.0}, {"date": "2018-10-19", "close": 17.93, "volume": 149980.0}, {"date": "2018-10-22", "close": 18.21, "volume": 114118.0}, {"date": "2018-10-23", "close": 18.36, "volume": 125448.0}, {"date": "2018-10-24", "close": 18.1, "volume": 208074.0}, {"date": "2018-10-25", "close": 18.96, "volume": 169590.0}, {"date": "2018-10-26", "close": 17.94, "volume": 165795.0}, {"date": "2018-10-29", "close": 17.46, "volume": 144823.0}, {"date": "2018-10-30", "close": 18.36, "volume": 141274.0}, {"date": "2018-10-31", "close": 18.12, "volume": 159776.0}, {"date": "2018-11-01", "close": 17.37, "volume": 105643.0}, {"date": "2018-11-02", "close": 17.56, "volume": 125924.0}, {"date": "2018-11-05", "close": 16.82, "volume": 130664.0}, {"date": "2018-11-06", "close": 16.83, "volume": 129220.0}, {"date": "2018-11-07", "close": 17.12, "volume": 75770.0}, {"date": "2018-11-08", "close": 17.35, "volume": 81454.0}, {"date": "2018-11-09", "close": 17.24, "volume": 139344.0}, {"date": "2018-11-12", "close": 16.83, "volume": 93852.0}, {"date": "2018-11-13", "close": 16.82, "volume": 121707.0}, {"date": "2018-11-14", "close": 16.59, "volume": 133366.0}, {"date": "2018-11-15", "close": 16.66, "volume": 135993.0}, {"date": "2018-11-16", "close": 22.5, "volume": 1735262.0}, {"date": "2018-11-19", "close": 20.8, "volume": 820359.0}, {"date": "2018-11-20", "close": 21.52, "volume": 335212.0}, {"date": "2018-11-21", "close": 21.26, "volume": 171090.0}, {"date": "2018-11-23", "close": 21.51, "volume": 61395.0}, {"date": "2018-11-26", "close": 20.7, "volume": 168813.0}, {"date": "2018-11-27", "close": 21.33, "volume": 189595.0}, {"date": "2018-11-28", "close": 21.55, "volume": 168372.0}, {"date": "2018-11-29", "close": 20.99, "volume": 122369.0}, {"date": "2018-11-30", "close": 18.93, "volume": 199848.0}, {"date": "2018-12-03", "close": 18.91, "volume": 261381.0}, {"date": "2018-12-04", "close": 17.5, "volume": 165917.0}, {"date": "2018-12-06", "close": 17.96, "volume": 210614.0}, {"date": "2018-12-07", "close": 17.8, "volume": 150516.0}, {"date": "2018-12-10", "close": 17.28, "volume": 144174.0}, {"date": "2018-12-11", "close": 18.0, "volume": 154375.0}, {"date": "2018-12-12", "close": 18.18, "volume": 113022.0}, {"date": "2018-12-13", "close": 17.9, "volume": 116379.0}, {"date": "2018-12-14", "close": 17.96, "volume": 133238.0}, {"date": "2018-12-17", "close": 17.16, "volume": 218366.0}, {"date": "2018-12-18", "close": 17.05, "volume": 132233.0}, {"date": "2018-12-19", "close": 17.12, "volume": 76720.0}, {"date": "2018-12-20", "close": 17.07, "volume": 88669.0}, {"date": "2018-12-21", "close": 16.62, "volume": 207710.0}, {"date": "2018-12-24", "close": 15.42, "volume": 122744.0}, {"date": "2018-12-26", "close": 16.11, "volume": 171945.0}, {"date": "2018-12-27", "close": 15.84, "volume": 104859.0}, {"date": "2018-12-28", "close": 15.72, "volume": 92851.0}, {"date": "2018-12-31", "close": 15.33, "volume": 193694.0}, {"date": "2019-01-02", "close": 15.69, "volume": 182146.0}, {"date": "2019-01-03", "close": 15.39, "volume": 86109.0}, {"date": "2019-01-04", "close": 15.72, "volume": 96778.0}, {"date": "2019-01-07", "close": 16.06, "volume": 91616.0}, {"date": "2019-01-08", "close": 16.13, "volume": 251522.0}, {"date": "2019-01-09", "close": 15.69, "volume": 137091.0}, {"date": "2019-01-10", "close": 15.8, "volume": 127367.0}, {"date": "2019-01-11", "close": 15.84, "volume": 119199.0}, {"date": "2019-01-14", "close": 15.76, "volume": 83643.0}, {"date": "2019-01-15", "close": 15.83, "volume": 81517.0}, {"date": "2019-01-16", "close": 15.78, "volume": 172175.0}, {"date": "2019-01-17", "close": 15.78, "volume": 96264.0}, {"date": "2019-01-18", "close": 16.14, "volume": 331450.0}, {"date": "2019-01-22", "close": 15.75, "volume": 238683.0}, {"date": "2019-01-23", "close": 16.26, "volume": 148238.0}, {"date": "2019-01-24", "close": 15.69, "volume": 266749.0}, {"date": "2019-01-25", "close": 14.81, "volume": 157195.0}, {"date": "2019-01-28", "close": 14.48, "volume": 247741.0}, {"date": "2019-01-29", "close": 13.68, "volume": 151703.0}, {"date": "2019-01-30", "close": 13.55, "volume": 216989.0}, {"date": "2019-01-31", "close": 13.66, "volume": 190727.0}, {"date": "2019-02-01", "close": 13.56, "volume": 232071.0}, {"date": "2019-02-04", "close": 14.04, "volume": 232085.0}, {"date": "2019-02-05", "close": 14.27, "volume": 187420.0}, {"date": "2019-02-06", "close": 14.0, "volume": 175840.0}, {"date": "2019-02-07", "close": 14.0, "volume": 160934.0}, {"date": "2019-02-08", "close": 13.53, "volume": 761689.0}, {"date": "2019-02-11", "close": 14.26, "volume": 229032.0}, {"date": "2019-02-12", "close": 14.03, "volume": 205411.0}, {"date": "2019-02-13", "close": 14.81, "volume": 216302.0}, {"date": "2019-02-14", "close": 14.79, "volume": 158853.0}, {"date": "2019-02-15", "close": 15.07, "volume": 101230.0}, {"date": "2019-02-19", "close": 14.86, "volume": 123824.0}, {"date": "2019-02-20", "close": 14.61, "volume": 141507.0}, {"date": "2019-02-21", "close": 14.36, "volume": 118841.0}, {"date": "2019-02-22", "close": 14.51, "volume": 103276.0}, {"date": "2019-02-25", "close": 14.15, "volume": 235842.0}, {"date": "2019-02-26", "close": 14.17, "volume": 110009.0}, {"date": "2019-02-27", "close": 14.01, "volume": 93356.0}, {"date": "2019-02-28", "close": 14.2, "volume": 94459.0}, {"date": "2019-03-01", "close": 14.26, "volume": 221175.0}, {"date": "2019-03-04", "close": 14.03, "volume": 125153.0}, {"date": "2019-03-05", "close": 14.05, "volume": 87152.0}, {"date": "2019-03-06", "close": 13.13, "volume": 139847.0}, {"date": "2019-03-07", "close": 12.86, "volume": 108852.0}, {"date": "2019-03-08", "close": 12.8, "volume": 116231.0}, {"date": "2019-03-11", "close": 12.81, "volume": 122609.0}, {"date": "2019-03-12", "close": 12.78, "volume": 202546.0}, {"date": "2019-03-13", "close": 13.15, "volume": 126713.0}, {"date": "2019-03-14", "close": 12.93, "volume": 89932.0}, {"date": "2019-03-15", "close": 12.44, "volume": 177122.0}, {"date": "2019-03-18", "close": 12.85, "volume": 150643.0}, {"date": "2019-03-19", "close": 12.46, "volume": 65501.0}, {"date": "2019-03-20", "close": 12.16, "volume": 87099.0}, {"date": "2019-03-21", "close": 12.35, "volume": 94057.0}, {"date": "2019-03-22", "close": 11.93, "volume": 94486.0}, {"date": "2019-03-25", "close": 12.2, "volume": 91354.0}, {"date": "2019-03-26", "close": 12.28, "volume": 51179.0}, {"date": "2019-03-27", "close": 11.94, "volume": 52863.0}, {"date": "2019-03-28", "close": 12.08, "volume": 67321.0}, {"date": "2019-03-29", "close": 11.95, "volume": 56088.0}, {"date": "2019-04-01", "close": 11.99, "volume": 55418.0}, {"date": "2019-04-02", "close": 11.57, "volume": 210760.0}, {"date": "2019-04-03", "close": 11.58, "volume": 91392.0}, {"date": "2019-04-04", "close": 11.88, "volume": 70255.0}, {"date": "2019-04-05", "close": 12.32, "volume": 106508.0}, {"date": "2019-04-08", "close": 12.22, "volume": 82710.0}, {"date": "2019-04-09", "close": 12.43, "volume": 156299.0}, {"date": "2019-04-10", "close": 12.61, "volume": 93395.0}, {"date": "2019-04-11", "close": 12.69, "volume": 110780.0}, {"date": "2019-04-12", "close": 12.65, "volume": 63734.0}, {"date": "2019-04-15", "close": 12.63, "volume": 65582.0}, {"date": "2019-04-16", "close": 12.27, "volume": 77603.0}, {"date": "2019-04-17", "close": 12.27, "volume": 59136.0}, {"date": "2019-04-18", "close": 12.77, "volume": 88071.0}, {"date": "2019-04-22", "close": 12.66, "volume": 77149.0}, {"date": "2019-04-23", "close": 12.28, "volume": 66359.0}, {"date": "2019-04-24", "close": 12.37, "volume": 87697.0}, {"date": "2019-04-25", "close": 12.26, "volume": 96881.0}, {"date": "2019-04-26", "close": 12.29, "volume": 49237.0}, {"date": "2019-04-29", "close": 12.34, "volume": 49005.0}, {"date": "2019-04-30", "close": 12.38, "volume": 69423.0}, {"date": "2019-05-01", "close": 12.16, "volume": 161967.0}, {"date": "2019-05-02", "close": 12.32, "volume": 138726.0}, {"date": "2019-05-03", "close": 12.63, "volume": 257751.0}, {"date": "2019-05-06", "close": 13.17, "volume": 135547.0}, {"date": "2019-05-07", "close": 12.83, "volume": 200371.0}, {"date": "2019-05-08", "close": 11.92, "volume": 400443.0}, {"date": "2019-05-09", "close": 12.14, "volume": 90071.0}, {"date": "2019-05-10", "close": 12.18, "volume": 95570.0}, {"date": "2019-05-13", "close": 12.1, "volume": 86024.0}, {"date": "2019-05-14", "close": 11.82, "volume": 282933.0}, {"date": "2019-05-15", "close": 12.14, "volume": 84241.0}, {"date": "2019-05-16", "close": 12.03, "volume": 73871.0}, {"date": "2019-05-17", "close": 11.84, "volume": 107519.0}, {"date": "2019-05-20", "close": 11.5, "volume": 130313.0}, {"date": "2019-05-21", "close": 11.48, "volume": 161104.0}, {"date": "2019-05-22", "close": 11.22, "volume": 78718.0}, {"date": "2019-05-23", "close": 10.74, "volume": 94064.0}, {"date": "2019-05-24", "close": 10.96, "volume": 97695.0}, {"date": "2019-05-28", "close": 10.88, "volume": 68488.0}, {"date": "2019-05-29", "close": 10.3, "volume": 148070.0}, {"date": "2019-05-30", "close": 10.31, "volume": 98973.0}, {"date": "2019-05-31", "close": 10.27, "volume": 142713.0}, {"date": "2019-06-03", "close": 10.29, "volume": 124097.0}, {"date": "2019-06-04", "close": 10.44, "volume": 137748.0}, {"date": "2019-06-05", "close": 10.35, "volume": 111599.0}, {"date": "2019-06-06", "close": 10.03, "volume": 47573.0}, {"date": "2019-06-07", "close": 10.06, "volume": 70957.0}, {"date": "2019-06-10", "close": 10.34, "volume": 118468.0}, {"date": "2019-06-11", "close": 10.75, "volume": 103176.0}, {"date": "2019-06-12", "close": 10.88, "volume": 74327.0}, {"date": "2019-06-13", "close": 11.32, "volume": 130984.0}, {"date": "2019-06-14", "close": 11.03, "volume": 76025.0}, {"date": "2019-06-17", "close": 10.71, "volume": 42552.0}, {"date": "2019-06-18", "close": 10.55, "volume": 85200.0}, {"date": "2019-06-19", "close": 10.55, "volume": 101496.0}, {"date": "2019-06-20", "close": 10.24, "volume": 74639.0}, {"date": "2019-06-21", "close": 9.61, "volume": 216884.0}, {"date": "2019-06-24", "close": 9.88, "volume": 104121.0}, {"date": "2019-06-25", "close": 9.69, "volume": 67801.0}, {"date": "2019-06-26", "close": 9.94, "volume": 42131.0}, {"date": "2019-06-27", "close": 9.79, "volume": 70262.0}, {"date": "2019-06-28", "close": 10.05, "volume": 83081.0}, {"date": "2019-07-01", "close": 9.84, "volume": 51601.0}, {"date": "2019-07-02", "close": 9.83, "volume": 44425.0}, {"date": "2019-07-03", "close": 10.12, "volume": 21758.0}, {"date": "2019-07-05", "close": 10.04, "volume": 32668.0}, {"date": "2019-07-08", "close": 9.95, "volume": 53234.0}, {"date": "2019-07-09", "close": 9.91, "volume": 84490.0}, {"date": "2019-07-10", "close": 9.9, "volume": 72782.0}, {"date": "2019-07-11", "close": 9.88, "volume": 50282.0}, {"date": "2019-07-12", "close": 9.96, "volume": 56372.0}, {"date": "2019-07-15", "close": 9.96, "volume": 76086.0}, {"date": "2019-07-16", "close": 9.93, "volume": 81138.0}, {"date": "2019-07-17", "close": 9.84, "volume": 65620.0}, {"date": "2019-07-18", "close": 9.54, "volume": 37432.0}, {"date": "2019-07-19", "close": 9.29, "volume": 78483.0}, {"date": "2019-07-22", "close": 8.78, "volume": 47822.0}, {"date": "2019-07-23", "close": 8.54, "volume": 72791.0}, {"date": "2019-07-24", "close": 8.83, "volume": 74772.0}, {"date": "2019-07-25", "close": 8.66, "volume": 61419.0}, {"date": "2019-07-26", "close": 8.95, "volume": 69079.0}, {"date": "2019-07-29", "close": 8.82, "volume": 38621.0}, {"date": "2019-07-30", "close": 9.14, "volume": 79346.0}, {"date": "2019-07-31", "close": 9.17, "volume": 85165.0}, {"date": "2019-08-01", "close": 9.18, "volume": 120699.0}, {"date": "2019-08-02", "close": 11.89, "volume": 458923.0}, {"date": "2019-08-05", "close": 11.76, "volume": 148677.0}, {"date": "2019-08-06", "close": 10.74, "volume": 108566.0}, {"date": "2019-08-07", "close": 10.32, "volume": 70043.0}, {"date": "2019-08-08", "close": 10.1, "volume": 128897.0}, {"date": "2019-08-09", "close": 9.84, "volume": 106875.0}, {"date": "2019-08-12", "close": 9.61, "volume": 73239.0}, {"date": "2019-08-13", "close": 9.4, "volume": 70380.0}, {"date": "2019-08-14", "close": 9.03, "volume": 113445.0}, {"date": "2019-08-15", "close": 8.93, "volume": 44345.0}, {"date": "2019-08-16", "close": 9.4, "volume": 77993.0}, {"date": "2019-08-19", "close": 9.56, "volume": 46675.0}, {"date": "2019-08-20", "close": 9.42, "volume": 51389.0}, {"date": "2019-08-21", "close": 9.32, "volume": 53575.0}, {"date": "2019-08-22", "close": 9.79, "volume": 84581.0}, {"date": "2019-08-23", "close": 9.63, "volume": 68911.0}, {"date": "2019-08-26", "close": 9.95, "volume": 49421.0}, {"date": "2019-08-27", "close": 9.7, "volume": 54694.0}, {"date": "2019-08-28", "close": 9.9, "volume": 77321.0}, {"date": "2019-08-29", "close": 9.54, "volume": 47681.0}, {"date": "2019-08-30", "close": 9.44, "volume": 45179.0}, {"date": "2019-09-03", "close": 9.3, "volume": 51928.0}, {"date": "2019-09-04", "close": 9.58, "volume": 39324.0}, {"date": "2019-09-05", "close": 9.69, "volume": 62469.0}, {"date": "2019-09-06", "close": 9.49, "volume": 39548.0}, {"date": "2019-09-09", "close": 10.02, "volume": 46983.0}, {"date": "2019-09-10", "close": 10.69, "volume": 57199.0}, {"date": "2019-09-11", "close": 11.14, "volume": 49138.0}, {"date": "2019-09-12", "close": 11.12, "volume": 88727.0}, {"date": "2019-09-13", "close": 11.3, "volume": 47547.0}, {"date": "2019-09-16", "close": 11.42, "volume": 54856.0}, {"date": "2019-09-17", "close": 11.41, "volume": 67487.0}, {"date": "2019-09-18", "close": 11.27, "volume": 53676.0}, {"date": "2019-09-19", "close": 10.86, "volume": 50195.0}, {"date": "2019-09-20", "close": 10.71, "volume": 62286.0}, {"date": "2019-09-23", "close": 10.51, "volume": 53108.0}, {"date": "2019-09-24", "close": 10.46, "volume": 59468.0}, {"date": "2019-09-25", "close": 10.55, "volume": 44066.0}, {"date": "2019-09-26", "close": 10.27, "volume": 47604.0}, {"date": "2019-09-27", "close": 10.3, "volume": 32565.0}, {"date": "2019-09-30", "close": 9.99, "volume": 53836.0}, {"date": "2019-10-01", "close": 9.76, "volume": 44111.0}, {"date": "2019-10-02", "close": 9.08, "volume": 72404.0}, {"date": "2019-10-03", "close": 8.95, "volume": 88937.0}, {"date": "2019-10-04", "close": 8.8, "volume": 84827.0}, {"date": "2019-10-07", "close": 8.94, "volume": 59644.0}, {"date": "2019-10-08", "close": 8.83, "volume": 50365.0}, {"date": "2019-10-09", "close": 8.94, "volume": 132490.0}, {"date": "2019-10-10", "close": 8.93, "volume": 42920.0}, {"date": "2019-10-11", "close": 9.02, "volume": 107317.0}, {"date": "2019-10-14", "close": 8.98, "volume": 45722.0}, {"date": "2019-10-15", "close": 8.67, "volume": 92286.0}, {"date": "2019-10-16", "close": 8.44, "volume": 65509.0}, {"date": "2019-10-17", "close": 8.49, "volume": 76818.0}, {"date": "2019-10-18", "close": 8.34, "volume": 80405.0}, {"date": "2019-10-21", "close": 8.24, "volume": 99273.0}, {"date": "2019-10-22", "close": 8.38, "volume": 204033.0}, {"date": "2019-10-23", "close": 8.53, "volume": 172594.0}, {"date": "2019-10-24", "close": 8.49, "volume": 79765.0}, {"date": "2019-10-25", "close": 8.62, "volume": 87395.0}, {"date": "2019-10-28", "close": 9.02, "volume": 102209.0}, {"date": "2019-10-29", "close": 8.75, "volume": 76934.0}, {"date": "2019-10-30", "close": 8.84, "volume": 118851.0}, {"date": "2019-10-31", "close": 8.77, "volume": 135625.0}, {"date": "2019-11-01", "close": 9.05, "volume": 81712.0}, {"date": "2019-11-04", "close": 9.22, "volume": 99201.0}, {"date": "2019-11-05", "close": 9.23, "volume": 48156.0}, {"date": "2019-11-06", "close": 9.3, "volume": 61723.0}, {"date": "2019-11-07", "close": 9.3, "volume": 67462.0}, {"date": "2019-11-08", "close": 9.04, "volume": 67296.0}, {"date": "2019-11-11", "close": 8.86, "volume": 80356.0}, {"date": "2019-11-12", "close": 8.75, "volume": 76875.0}, {"date": "2019-11-13", "close": 8.66, "volume": 77867.0}, {"date": "2019-11-14", "close": 9.28, "volume": 224863.0}, {"date": "2019-11-15", "close": 9.3, "volume": 256430.0}, {"date": "2019-11-18", "close": 8.83, "volume": 134389.0}, {"date": "2019-11-19", "close": 9.16, "volume": 148501.0}, {"date": "2019-11-20", "close": 9.1, "volume": 177363.0}, {"date": "2019-11-21", "close": 9.11, "volume": 135622.0}, {"date": "2019-11-22", "close": 8.89, "volume": 140101.0}, {"date": "2019-11-25", "close": 8.99, "volume": 118998.0}, {"date": "2019-11-26", "close": 9.12, "volume": 163263.0}, {"date": "2019-11-27", "close": 9.12, "volume": 102053.0}, {"date": "2019-11-29", "close": 9.35, "volume": 64798.0}, {"date": "2019-12-02", "close": 9.23, "volume": 104418.0}, {"date": "2019-12-03", "close": 9.36, "volume": 158276.0}, {"date": "2019-12-04", "close": 9.32, "volume": 94498.0}, {"date": "2019-12-05", "close": 9.13, "volume": 142644.0}, {"date": "2019-12-06", "close": 9.38, "volume": 77703.0}, {"date": "2019-12-09", "close": 9.72, "volume": 153876.0}, {"date": "2019-12-10", "close": 9.87, "volume": 142097.0}, {"date": "2019-12-11", "close": 9.74, "volume": 142028.0}, {"date": "2019-12-12", "close": 9.74, "volume": 101614.0}, {"date": "2019-12-13", "close": 9.58, "volume": 86905.0}, {"date": "2019-12-16", "close": 9.64, "volume": 69989.0}, {"date": "2019-12-17", "close": 9.79, "volume": 80071.0}, {"date": "2019-12-18", "close": 9.74, "volume": 102687.0}, {"date": "2019-12-19", "close": 9.62, "volume": 78028.0}, {"date": "2019-12-20", "close": 9.86, "volume": 192650.0}, {"date": "2019-12-23", "close": 10.21, "volume": 79528.0}, {"date": "2019-12-24", "close": 10.21, "volume": 20273.0}, {"date": "2019-12-26", "close": 10.19, "volume": 36974.0}, {"date": "2019-12-27", "close": 10.07, "volume": 52357.0}, {"date": "2019-12-30", "close": 9.97, "volume": 62142.0}, {"date": "2019-12-31", "close": 9.87, "volume": 81866.0}, {"date": "2020-01-02", "close": 9.84, "volume": 83084.0}, {"date": "2020-01-03", "close": 9.77, "volume": 55127.0}, {"date": "2020-01-06", "close": 9.86, "volume": 44266.0}, {"date": "2020-01-07", "close": 9.78, "volume": 87587.0}, {"date": "2020-01-08", "close": 9.7, "volume": 58014.0}, {"date": "2020-01-09", "close": 9.75, "volume": 44744.0}, {"date": "2020-01-10", "close": 9.8, "volume": 76257.0}, {"date": "2020-01-13", "close": 9.99, "volume": 111747.0}, {"date": "2020-01-14", "close": 10.02, "volume": 88471.0}, {"date": "2020-01-15", "close": 10.1, "volume": 43723.0}, {"date": "2020-01-16", "close": 10.17, "volume": 25510.0}, {"date": "2020-01-17", "close": 10.15, "volume": 41088.0}, {"date": "2020-01-21", "close": 10.25, "volume": 48307.0}, {"date": "2020-01-22", "close": 10.24, "volume": 91018.0}, {"date": "2020-01-23", "close": 10.39, "volume": 56518.0}, {"date": "2020-01-24", "close": 10.57, "volume": 51538.0}, {"date": "2020-01-27", "close": 10.51, "volume": 110138.0}, {"date": "2020-01-28", "close": 10.7, "volume": 64407.0}, {"date": "2020-01-29", "close": 10.7, "volume": 102082.0}, {"date": "2020-01-30", "close": 10.17, "volume": 109643.0}, {"date": "2020-01-31", "close": 9.05, "volume": 169826.0}, {"date": "2020-02-03", "close": 9.22, "volume": 80380.0}, {"date": "2020-02-04", "close": 9.21, "volume": 108564.0}, {"date": "2020-02-05", "close": 9.35, "volume": 106900.0}, {"date": "2020-02-06", "close": 9.24, "volume": 132013.0}, {"date": "2020-02-07", "close": 8.87, "volume": 162542.0}, {"date": "2020-02-10", "close": 8.89, "volume": 86648.0}, {"date": "2020-02-11", "close": 8.88, "volume": 63655.0}, {"date": "2020-02-12", "close": 8.85, "volume": 97232.0}, {"date": "2020-02-13", "close": 8.65, "volume": 82819.0}, {"date": "2020-02-14", "close": 8.26, "volume": 145345.0}, {"date": "2020-02-18", "close": 8.3, "volume": 122780.0}, {"date": "2020-02-19", "close": 8.2, "volume": 142940.0}, {"date": "2020-02-20", "close": 8.21, "volume": 152605.0}, {"date": "2020-02-21", "close": 8.13, "volume": 191926.0}, {"date": "2020-02-24", "close": 7.81, "volume": 135749.0}, {"date": "2020-02-25", "close": 7.57, "volume": 209624.0}, {"date": "2020-02-26", "close": 7.34, "volume": 108879.0}, {"date": "2020-02-27", "close": 7.31, "volume": 148530.0}, {"date": "2020-02-28", "close": 6.9, "volume": 180256.0}, {"date": "2020-03-02", "close": 7.49, "volume": 126668.0}, {"date": "2020-03-03", "close": 7.28, "volume": 67869.0}, {"date": "2020-03-04", "close": 7.3, "volume": 140688.0}, {"date": "2020-03-05", "close": 7.43, "volume": 98087.0}, {"date": "2020-03-06", "close": 7.31, "volume": 123279.0}, {"date": "2020-03-09", "close": 6.51, "volume": 109802.0}, {"date": "2020-03-10", "close": 6.53, "volume": 94605.0}, {"date": "2020-03-11", "close": 6.07, "volume": 95619.0}, {"date": "2020-03-12", "close": 5.8, "volume": 111998.0}, {"date": "2020-03-13", "close": 6.48, "volume": 102908.0}, {"date": "2020-03-16", "close": 6.59, "volume": 172117.0}, {"date": "2020-03-17", "close": 7.83, "volume": 226946.0}, {"date": "2020-03-18", "close": 7.84, "volume": 345999.0}, {"date": "2020-03-19", "close": 8.1, "volume": 158332.0}, {"date": "2020-03-20", "close": 7.88, "volume": 187494.0}, {"date": "2020-03-23", "close": 7.88, "volume": 234804.0}, {"date": "2020-03-24", "close": 8.23, "volume": 189121.0}, {"date": "2020-03-25", "close": 7.94, "volume": 121054.0}, {"date": "2020-03-26", "close": 7.79, "volume": 149544.0}, {"date": "2020-03-27", "close": 7.9, "volume": 87342.0}, {"date": "2020-03-30", "close": 8.05, "volume": 104274.0}, {"date": "2020-03-31", "close": 8.51, "volume": 110551.0}, {"date": "2020-04-01", "close": 8.46, "volume": 102783.0}, {"date": "2020-04-02", "close": 8.79, "volume": 90822.0}, {"date": "2020-04-03", "close": 9.18, "volume": 135950.0}, {"date": "2020-04-06", "close": 9.2, "volume": 140730.0}, {"date": "2020-04-07", "close": 8.8, "volume": 119102.0}, {"date": "2020-04-08", "close": 8.92, "volume": 143441.0}, {"date": "2020-04-09", "close": 8.8, "volume": 103777.0}, {"date": "2020-04-13", "close": 8.7, "volume": 80379.0}, {"date": "2020-04-14", "close": 9.05, "volume": 106144.0}, {"date": "2020-04-15", "close": 8.74, "volume": 103362.0}, {"date": "2020-04-16", "close": 9.42, "volume": 118216.0}, {"date": "2020-04-17", "close": 9.47, "volume": 86405.0}, {"date": "2020-04-20", "close": 9.25, "volume": 100902.0}, {"date": "2020-04-21", "close": 9.41, "volume": 65218.0}, {"date": "2020-04-22", "close": 9.67, "volume": 80642.0}, {"date": "2020-04-23", "close": 9.97, "volume": 110356.0}, {"date": "2020-04-24", "close": 10.39, "volume": 83502.0}, {"date": "2020-04-27", "close": 10.78, "volume": 222617.0}, {"date": "2020-04-28", "close": 11.2, "volume": 143365.0}, {"date": "2020-04-29", "close": 11.32, "volume": 123487.0}, {"date": "2020-04-30", "close": 11.27, "volume": 132352.0}, {"date": "2020-05-01", "close": 10.49, "volume": 144999.0}, {"date": "2020-05-04", "close": 10.63, "volume": 111750.0}, {"date": "2020-05-05", "close": 10.51, "volume": 140967.0}, {"date": "2020-05-06", "close": 10.72, "volume": 68612.0}, {"date": "2020-05-07", "close": 10.88, "volume": 117676.0}, {"date": "2020-05-08", "close": 15.51, "volume": 1745024.0}, {"date": "2020-05-11", "close": 14.5, "volume": 344320.0}, {"date": "2020-05-12", "close": 13.68, "volume": 296409.0}, {"date": "2020-05-13", "close": 15.18, "volume": 383581.0}, {"date": "2020-05-14", "close": 13.81, "volume": 160980.0}, {"date": "2020-05-15", "close": 14.53, "volume": 97913.0}, {"date": "2020-05-18", "close": 14.42, "volume": 241026.0}, {"date": "2020-05-19", "close": 14.05, "volume": 109218.0}, {"date": "2020-05-20", "close": 14.12, "volume": 140779.0}, {"date": "2020-05-21", "close": 14.11, "volume": 77868.0}, {"date": "2020-05-22", "close": 14.08, "volume": 92470.0}, {"date": "2020-05-26", "close": 14.86, "volume": 194093.0}, {"date": "2020-05-27", "close": 15.25, "volume": 312489.0}, {"date": "2020-05-28", "close": 14.42, "volume": 246216.0}, {"date": "2020-05-29", "close": 14.4, "volume": 125078.0}, {"date": "2020-06-01", "close": 14.17, "volume": 134738.0}, {"date": "2020-06-02", "close": 14.44, "volume": 176633.0}, {"date": "2020-06-03", "close": 14.46, "volume": 260114.0}, {"date": "2020-06-04", "close": 14.18, "volume": 85155.0}, {"date": "2020-06-05", "close": 14.24, "volume": 121055.0}, {"date": "2020-06-08", "close": 14.3, "volume": 136061.0}, {"date": "2020-06-09", "close": 14.14, "volume": 120141.0}, {"date": "2020-06-10", "close": 13.29, "volume": 96887.0}, {"date": "2020-06-11", "close": 13.06, "volume": 144700.0}, {"date": "2020-06-12", "close": 13.24, "volume": 102611.0}, {"date": "2020-06-15", "close": 12.85, "volume": 99559.0}, {"date": "2020-06-16", "close": 12.91, "volume": 121232.0}, {"date": "2020-06-17", "close": 12.39, "volume": 111395.0}, {"date": "2020-06-18", "close": 12.05, "volume": 143177.0}, {"date": "2020-06-19", "close": 12.03, "volume": 180031.0}, {"date": "2020-06-22", "close": 12.36, "volume": 77899.0}, {"date": "2020-06-23", "close": 12.46, "volume": 163274.0}, {"date": "2020-06-24", "close": 12.86, "volume": 134336.0}, {"date": "2020-06-25", "close": 13.34, "volume": 170303.0}, {"date": "2020-06-26", "close": 13.45, "volume": 282264.0}, {"date": "2020-06-29", "close": 14.77, "volume": 269669.0}, {"date": "2020-06-30", "close": 14.88, "volume": 219901.0}, {"date": "2020-07-01", "close": 14.07, "volume": 119182.0}, {"date": "2020-07-02", "close": 14.12, "volume": 91910.0}, {"date": "2020-07-06", "close": 14.41, "volume": 126479.0}, {"date": "2020-07-07", "close": 14.27, "volume": 167608.0}, {"date": "2020-07-08", "close": 13.3, "volume": 122580.0}, {"date": "2020-07-09", "close": 13.82, "volume": 165547.0}, {"date": "2020-07-10", "close": 13.28, "volume": 96333.0}, {"date": "2020-07-13", "close": 12.9, "volume": 115706.0}, {"date": "2020-07-14", "close": 13.56, "volume": 110798.0}, {"date": "2020-07-15", "close": 13.5, "volume": 192392.0}, {"date": "2020-07-16", "close": 13.52, "volume": 108442.0}, {"date": "2020-07-17", "close": 15.86, "volume": 1127445.0}, {"date": "2020-07-20", "close": 14.82, "volume": 303630.0}, {"date": "2020-07-21", "close": 16.23, "volume": 350658.0}, {"date": "2020-07-22", "close": 15.99, "volume": 127392.0}, {"date": "2020-07-23", "close": 15.57, "volume": 154808.0}, {"date": "2020-07-24", "close": 15.22, "volume": 195232.0}, {"date": "2020-07-27", "close": 16.53, "volume": 396069.0}, {"date": "2020-07-28", "close": 16.91, "volume": 191196.0}, {"date": "2020-07-29", "close": 16.44, "volume": 117569.0}, {"date": "2020-07-30", "close": 16.04, "volume": 126996.0}, {"date": "2020-07-31", "close": 15.83, "volume": 138666.0}, {"date": "2020-08-03", "close": 15.0, "volume": 227813.0}, {"date": "2020-08-04", "close": 15.6, "volume": 114083.0}, {"date": "2020-08-05", "close": 16.06, "volume": 163008.0}, {"date": "2020-08-06", "close": 16.06, "volume": 154565.0}, {"date": "2020-08-07", "close": 14.91, "volume": 285856.0}, {"date": "2020-08-10", "close": 13.64, "volume": 336653.0}, {"date": "2020-08-11", "close": 13.45, "volume": 230365.0}, {"date": "2020-08-12", "close": 13.35, "volume": 182871.0}, {"date": "2020-08-13", "close": 13.51, "volume": 164884.0}, {"date": "2020-08-14", "close": 13.82, "volume": 83910.0}, {"date": "2020-08-17", "close": 14.09, "volume": 261282.0}, {"date": "2020-08-18", "close": 14.22, "volume": 138583.0}, {"date": "2020-08-19", "close": 14.25, "volume": 83913.0}, {"date": "2020-08-20", "close": 14.33, "volume": 109424.0}, {"date": "2020-08-21", "close": 13.62, "volume": 138020.0}, {"date": "2020-08-24", "close": 13.42, "volume": 173475.0}, {"date": "2020-08-25", "close": 13.4, "volume": 117284.0}, {"date": "2020-08-26", "close": 13.33, "volume": 79736.0}, {"date": "2020-08-27", "close": 13.37, "volume": 78139.0}, {"date": "2020-08-28", "close": 12.11, "volume": 328199.0}, {"date": "2020-08-31", "close": 11.72, "volume": 158350.0}, {"date": "2020-09-01", "close": 11.59, "volume": 155546.0}, {"date": "2020-09-02", "close": 11.51, "volume": 155742.0}, {"date": "2020-09-03", "close": 10.91, "volume": 205154.0}, {"date": "2020-09-04", "close": 10.76, "volume": 237746.0}, {"date": "2020-09-08", "close": 10.68, "volume": 146279.0}, {"date": "2020-09-09", "close": 11.23, "volume": 180113.0}, {"date": "2020-09-10", "close": 11.01, "volume": 129184.0}, {"date": "2020-09-11", "close": 10.93, "volume": 84802.0}, {"date": "2020-09-14", "close": 10.76, "volume": 84812.0}, {"date": "2020-09-15", "close": 10.26, "volume": 172601.0}, {"date": "2020-09-16", "close": 10.19, "volume": 129713.0}, {"date": "2020-09-17", "close": 10.32, "volume": 130019.0}, {"date": "2020-09-18", "close": 10.3, "volume": 332300.0}, {"date": "2020-09-21", "close": 9.82, "volume": 153287.0}, {"date": "2020-09-22", "close": 9.81, "volume": 124494.0}, {"date": "2020-09-23", "close": 9.48, "volume": 183684.0}, {"date": "2020-09-24", "close": 9.61, "volume": 185311.0}, {"date": "2020-09-25", "close": 9.62, "volume": 120376.0}, {"date": "2020-09-28", "close": 9.59, "volume": 122756.0}, {"date": "2020-09-29", "close": 9.64, "volume": 176335.0}, {"date": "2020-09-30", "close": 9.86, "volume": 155151.0}, {"date": "2020-10-01", "close": 10.2, "volume": 181668.0}, {"date": "2020-10-02", "close": 10.4, "volume": 157003.0}, {"date": "2020-10-05", "close": 10.87, "volume": 112415.0}, {"date": "2020-10-06", "close": 11.1, "volume": 178791.0}, {"date": "2020-10-07", "close": 10.74, "volume": 126775.0}, {"date": "2020-10-08", "close": 10.77, "volume": 93304.0}, {"date": "2020-10-09", "close": 11.82, "volume": 178645.0}, {"date": "2020-10-12", "close": 12.06, "volume": 90108.0}, {"date": "2020-10-13", "close": 12.01, "volume": 68005.0}, {"date": "2020-10-14", "close": 11.84, "volume": 81182.0}, {"date": "2020-10-15", "close": 12.2, "volume": 79293.0}, {"date": "2020-10-16", "close": 12.31, "volume": 54425.0}, {"date": "2020-10-19", "close": 12.52, "volume": 111213.0}, {"date": "2020-10-20", "close": 12.75, "volume": 99609.0}, {"date": "2020-10-21", "close": 12.86, "volume": 120382.0}, {"date": "2020-10-22", "close": 12.45, "volume": 128647.0}, {"date": "2020-10-23", "close": 11.32, "volume": 179291.0}, {"date": "2020-10-26", "close": 11.27, "volume": 75611.0}, {"date": "2020-10-27", "close": 11.1, "volume": 121404.0}, {"date": "2020-10-28", "close": 11.06, "volume": 63566.0}, {"date": "2020-10-29", "close": 10.98, "volume": 73988.0}, {"date": "2020-10-30", "close": 10.64, "volume": 88817.0}, {"date": "2020-11-02", "close": 10.92, "volume": 73717.0}, {"date": "2020-11-03", "close": 11.7, "volume": 133669.0}, {"date": "2020-11-04", "close": 10.89, "volume": 71001.0}, {"date": "2020-11-05", "close": 11.32, "volume": 93775.0}, {"date": "2020-11-06", "close": 11.22, "volume": 76167.0}, {"date": "2020-11-09", "close": 10.86, "volume": 104371.0}, {"date": "2020-11-10", "close": 11.38, "volume": 79132.0}, {"date": "2020-11-11", "close": 11.46, "volume": 58250.0}, {"date": "2020-11-12", "close": 11.49, "volume": 45892.0}, {"date": "2020-11-13", "close": 11.58, "volume": 95265.0}, {"date": "2020-11-16", "close": 11.59, "volume": 74351.0}, {"date": "2020-11-17", "close": 11.47, "volume": 54656.0}, {"date": "2020-11-18", "close": 11.48, "volume": 63566.0}, {"date": "2020-11-19", "close": 11.58, "volume": 107511.0}, {"date": "2020-11-20", "close": 13.43, "volume": 476796.0}, {"date": "2020-11-23", "close": 14.38, "volume": 496012.0}, {"date": "2020-11-24", "close": 14.34, "volume": 321997.0}, {"date": "2020-11-25", "close": 16.51, "volume": 559237.0}, {"date": "2020-11-27", "close": 15.19, "volume": 372212.0}, {"date": "2020-11-30", "close": 14.56, "volume": 219405.0}, {"date": "2020-12-01", "close": 14.23, "volume": 154830.0}, {"date": "2020-12-02", "close": 14.05, "volume": 143710.0}, {"date": "2020-12-03", "close": 13.78, "volume": 83998.0}, {"date": "2020-12-04", "close": 14.1, "volume": 140947.0}, {"date": "2020-12-07", "close": 13.88, "volume": 215619.0}, {"date": "2020-12-08", "close": 13.63, "volume": 151039.0}, {"date": "2020-12-09", "close": 13.8, "volume": 83239.0}, {"date": "2020-12-10", "close": 14.09, "volume": 102081.0}, {"date": "2020-12-11", "close": 13.41, "volume": 115984.0}, {"date": "2020-12-14", "close": 13.11, "volume": 115483.0}, {"date": "2020-12-15", "close": 13.1, "volume": 121118.0}, {"date": "2020-12-16", "close": 13.01, "volume": 173311.0}, {"date": "2020-12-17", "close": 12.62, "volume": 229372.0}, {"date": "2020-12-18", "close": 12.72, "volume": 293767.0}, {"date": "2020-12-21", "close": 12.55, "volume": 102805.0}, {"date": "2020-12-22", "close": 12.97, "volume": 101151.0}, {"date": "2020-12-23", "close": 13.25, "volume": 109547.0}, {"date": "2020-12-24", "close": 13.28, "volume": 46991.0}, {"date": "2020-12-28", "close": 13.5, "volume": 120470.0}, {"date": "2020-12-29", "close": 13.59, "volume": 138046.0}, {"date": "2020-12-30", "close": 13.73, "volume": 97454.0}, {"date": "2020-12-31", "close": 13.74, "volume": 127733.0}, {"date": "2021-01-04", "close": 14.07, "volume": 105736.0}, {"date": "2021-01-05", "close": 14.2, "volume": 154918.0}, {"date": "2021-01-06", "close": 14.65, "volume": 177602.0}, {"date": "2021-01-07", "close": 14.16, "volume": 117149.0}, {"date": "2021-01-08", "close": 14.2, "volume": 148800.0}, {"date": "2021-01-11", "close": 14.23, "volume": 78585.0}, {"date": "2021-01-12", "close": 14.46, "volume": 132726.0}, {"date": "2021-01-13", "close": 14.74, "volume": 52199.0}, {"date": "2021-01-14", "close": 14.99, "volume": 137635.0}, {"date": "2021-01-15", "close": 14.54, "volume": 74742.0}, {"date": "2021-01-19", "close": 15.24, "volume": 188074.0}, {"date": "2021-01-20", "close": 15.36, "volume": 163203.0}, {"date": "2021-01-21", "close": 15.18, "volume": 111254.0}, {"date": "2021-01-22", "close": 15.41, "volume": 91765.0}, {"date": "2021-01-25", "close": 16.46, "volume": 129546.0}, {"date": "2021-01-26", "close": 17.82, "volume": 217632.0}, {"date": "2021-01-27", "close": 18.02, "volume": 161128.0}, {"date": "2021-01-28", "close": 16.36, "volume": 149372.0}, {"date": "2021-01-29", "close": 16.65, "volume": 123444.0}, {"date": "2021-02-01", "close": 16.11, "volume": 157979.0}, {"date": "2021-02-02", "close": 15.72, "volume": 168857.0}, {"date": "2021-02-03", "close": 16.18, "volume": 102004.0}, {"date": "2021-02-04", "close": 16.47, "volume": 174486.0}, {"date": "2021-02-05", "close": 16.04, "volume": 212627.0}, {"date": "2021-02-08", "close": 16.43, "volume": 191415.0}, {"date": "2021-02-09", "close": 16.22, "volume": 125938.0}, {"date": "2021-02-10", "close": 16.04, "volume": 132289.0}, {"date": "2021-02-11", "close": 15.72, "volume": 110771.0}, {"date": "2021-02-12", "close": 15.68, "volume": 69987.0}, {"date": "2021-02-16", "close": 15.2, "volume": 141552.0}, {"date": "2021-02-17", "close": 15.1, "volume": 130346.0}, {"date": "2021-02-18", "close": 15.06, "volume": 131809.0}, {"date": "2021-02-19", "close": 15.24, "volume": 107563.0}, {"date": "2021-02-22", "close": 15.2, "volume": 67812.0}, {"date": "2021-02-23", "close": 14.51, "volume": 126227.0}, {"date": "2021-02-24", "close": 14.46, "volume": 112463.0}, {"date": "2021-02-25", "close": 14.08, "volume": 96010.0}, {"date": "2021-02-26", "close": 14.08, "volume": 89386.0}, {"date": "2021-03-01", "close": 14.68, "volume": 69337.0}, {"date": "2021-03-02", "close": 14.56, "volume": 76109.0}, {"date": "2021-03-03", "close": 15.12, "volume": 137053.0}, {"date": "2021-03-04", "close": 14.98, "volume": 129073.0}, {"date": "2021-03-05", "close": 15.69, "volume": 136563.0}, {"date": "2021-03-08", "close": 15.86, "volume": 104738.0}, {"date": "2021-03-09", "close": 15.7, "volume": 98605.0}, {"date": "2021-03-10", "close": 16.59, "volume": 139737.0}, {"date": "2021-03-11", "close": 16.9, "volume": 83604.0}, {"date": "2021-03-12", "close": 17.22, "volume": 81890.0}, {"date": "2021-03-15", "close": 17.82, "volume": 150051.0}, {"date": "2021-03-16", "close": 17.62, "volume": 100948.0}, {"date": "2021-03-17", "close": 16.78, "volume": 167328.0}, {"date": "2021-03-18", "close": 16.0, "volume": 119042.0}, {"date": "2021-03-19", "close": 16.76, "volume": 366700.0}, {"date": "2021-03-22", "close": 17.01, "volume": 96723.0}, {"date": "2021-03-23", "close": 16.93, "volume": 100029.0}, {"date": "2021-03-24", "close": 16.25, "volume": 88674.0}, {"date": "2021-03-25", "close": 16.73, "volume": 83002.0}, {"date": "2021-03-26", "close": 17.29, "volume": 66204.0}, {"date": "2021-03-29", "close": 17.5, "volume": 82566.0}, {"date": "2021-03-30", "close": 17.73, "volume": 56765.0}, {"date": "2021-03-31", "close": 17.55, "volume": 78310.0}, {"date": "2021-04-01", "close": 17.58, "volume": 62583.0}, {"date": "2021-04-05", "close": 18.07, "volume": 65197.0}, {"date": "2021-04-06", "close": 17.58, "volume": 71716.0}, {"date": "2021-04-07", "close": 17.15, "volume": 67327.0}, {"date": "2021-04-08", "close": 16.95, "volume": 54608.0}, {"date": "2021-04-09", "close": 17.06, "volume": 39552.0}, {"date": "2021-04-12", "close": 17.22, "volume": 67065.0}, {"date": "2021-04-13", "close": 16.88, "volume": 38146.0}, {"date": "2021-04-14", "close": 16.52, "volume": 54302.0}, {"date": "2021-04-15", "close": 16.64, "volume": 76492.0}, {"date": "2021-04-16", "close": 16.51, "volume": 46660.0}, {"date": "2021-04-19", "close": 16.26, "volume": 48447.0}, {"date": "2021-04-20", "close": 16.04, "volume": 69010.0}, {"date": "2021-04-21", "close": 16.26, "volume": 43583.0}, {"date": "2021-04-22", "close": 16.02, "volume": 78711.0}, {"date": "2021-04-23", "close": 16.27, "volume": 53868.0}, {"date": "2021-04-26", "close": 16.14, "volume": 48437.0}, {"date": "2021-04-27", "close": 16.17, "volume": 46729.0}, {"date": "2021-04-28", "close": 16.06, "volume": 35543.0}, {"date": "2021-04-29", "close": 15.93, "volume": 50500.0}, {"date": "2021-04-30", "close": 15.72, "volume": 59029.0}, {"date": "2021-05-03", "close": 16.24, "volume": 56657.0}, {"date": "2021-05-04", "close": 15.37, "volume": 75464.0}, {"date": "2021-05-05", "close": 16.08, "volume": 116905.0}, {"date": "2021-05-06", "close": 15.95, "volume": 56435.0}, {"date": "2021-05-07", "close": 12.95, "volume": 329581.0}, {"date": "2021-05-10", "close": 12.5, "volume": 143920.0}, {"date": "2021-05-11", "close": 12.0, "volume": 154137.0}, {"date": "2021-05-12", "close": 11.61, "volume": 164201.0}, {"date": "2021-05-13", "close": 11.97, "volume": 161421.0}, {"date": "2021-05-14", "close": 12.17, "volume": 71548.0}, {"date": "2021-05-17", "close": 12.34, "volume": 113233.0}, {"date": "2021-05-18", "close": 12.16, "volume": 91171.0}, {"date": "2021-05-19", "close": 11.6, "volume": 111451.0}, {"date": "2021-05-20", "close": 11.62, "volume": 106250.0}, {"date": "2021-05-21", "close": 11.92, "volume": 111672.0}, {"date": "2021-05-24", "close": 11.7, "volume": 102335.0}, {"date": "2021-05-25", "close": 11.77, "volume": 124533.0}, {"date": "2021-05-26", "close": 11.84, "volume": 82559.0}, {"date": "2021-05-27", "close": 11.94, "volume": 107390.0}, {"date": "2021-05-28", "close": 11.99, "volume": 77486.0}, {"date": "2021-06-01", "close": 12.04, "volume": 115869.0}, {"date": "2021-06-02", "close": 12.0, "volume": 176600.0}, {"date": "2021-06-03", "close": 11.62, "volume": 135800.0}, {"date": "2021-06-04", "close": 11.27, "volume": 138419.0}, {"date": "2021-06-07", "close": 11.49, "volume": 87064.0}, {"date": "2021-06-08", "close": 11.27, "volume": 77549.0}, {"date": "2021-06-09", "close": 11.07, "volume": 87496.0}, {"date": "2021-06-10", "close": 11.28, "volume": 75306.0}, {"date": "2021-06-11", "close": 11.27, "volume": 141154.0}, {"date": "2021-06-14", "close": 11.7, "volume": 80106.0}, {"date": "2021-06-15", "close": 11.6, "volume": 79916.0}, {"date": "2021-06-16", "close": 11.46, "volume": 68368.0}, {"date": "2021-06-17", "close": 11.49, "volume": 95898.0}, {"date": "2021-06-18", "close": 11.21, "volume": 123414.0}, {"date": "2021-06-21", "close": 11.27, "volume": 82337.0}, {"date": "2021-06-22", "close": 10.91, "volume": 118681.0}, {"date": "2021-06-23", "close": 10.95, "volume": 79157.0}, {"date": "2021-06-24", "close": 10.87, "volume": 81464.0}, {"date": "2021-06-25", "close": 10.61, "volume": 457224.0}, {"date": "2021-06-28", "close": 10.98, "volume": 206505.0}, {"date": "2021-06-29", "close": 10.86, "volume": 118447.0}, {"date": "2021-06-30", "close": 10.74, "volume": 84967.0}, {"date": "2021-07-01", "close": 10.91, "volume": 87174.0}, {"date": "2021-07-02", "close": 10.74, "volume": 37462.0}, {"date": "2021-07-06", "close": 10.77, "volume": 140637.0}, {"date": "2021-07-07", "close": 10.81, "volume": 86228.0}, {"date": "2021-07-08", "close": 10.59, "volume": 97256.0}, {"date": "2021-07-09", "close": 11.31, "volume": 213448.0}, {"date": "2021-07-12", "close": 10.79, "volume": 104113.0}, {"date": "2021-07-13", "close": 10.79, "volume": 105973.0}, {"date": "2021-07-14", "close": 10.68, "volume": 76943.0}, {"date": "2021-07-15", "close": 10.79, "volume": 64036.0}, {"date": "2021-07-16", "close": 10.87, "volume": 61765.0}, {"date": "2021-07-19", "close": 10.89, "volume": 75376.0}, {"date": "2021-07-20", "close": 10.75, "volume": 74650.0}, {"date": "2021-07-21", "close": 10.71, "volume": 68334.0}, {"date": "2021-07-22", "close": 10.29, "volume": 114559.0}, {"date": "2021-07-23", "close": 10.32, "volume": 72911.0}, {"date": "2021-07-26", "close": 10.35, "volume": 61532.0}, {"date": "2021-07-27", "close": 11.14, "volume": 205745.0}, {"date": "2021-07-28", "close": 11.25, "volume": 116994.0}, {"date": "2021-07-29", "close": 11.35, "volume": 106208.0}, {"date": "2021-07-30", "close": 11.18, "volume": 61002.0}, {"date": "2021-08-02", "close": 11.27, "volume": 50468.0}, {"date": "2021-08-03", "close": 11.37, "volume": 118274.0}, {"date": "2021-08-04", "close": 11.23, "volume": 63275.0}, {"date": "2021-08-05", "close": 11.27, "volume": 80552.0}, {"date": "2021-08-06", "close": 11.8, "volume": 138595.0}, {"date": "2021-08-09", "close": 11.81, "volume": 71715.0}, {"date": "2021-08-10", "close": 11.71, "volume": 66248.0}, {"date": "2021-08-11", "close": 11.9, "volume": 49561.0}, {"date": "2021-08-12", "close": 11.79, "volume": 51231.0}, {"date": "2021-08-13", "close": 11.47, "volume": 58704.0}, {"date": "2021-08-16", "close": 11.69, "volume": 115658.0}, {"date": "2021-08-17", "close": 11.9, "volume": 80968.0}, {"date": "2021-08-18", "close": 11.57, "volume": 60923.0}, {"date": "2021-08-19", "close": 11.28, "volume": 86091.0}, {"date": "2021-08-20", "close": 11.53, "volume": 118534.0}, {"date": "2021-08-23", "close": 11.54, "volume": 64778.0}, {"date": "2021-08-24", "close": 11.54, "volume": 64865.0}, {"date": "2021-08-25", "close": 11.71, "volume": 72033.0}, {"date": "2021-08-26", "close": 11.46, "volume": 69417.0}, {"date": "2021-08-27", "close": 11.33, "volume": 71604.0}, {"date": "2021-08-30", "close": 11.4, "volume": 74195.0}, {"date": "2021-08-31", "close": 12.09, "volume": 89770.0}, {"date": "2021-09-01", "close": 11.76, "volume": 105602.0}, {"date": "2021-09-02", "close": 12.0, "volume": 50145.0}, {"date": "2021-09-03", "close": 11.92, "volume": 50366.0}, {"date": "2021-09-07", "close": 11.66, "volume": 90271.0}, {"date": "2021-09-08", "close": 11.55, "volume": 110041.0}, {"date": "2021-09-09", "close": 11.39, "volume": 76799.0}, {"date": "2021-09-10", "close": 10.87, "volume": 144246.0}, {"date": "2021-09-13", "close": 10.63, "volume": 132758.0}, {"date": "2021-09-14", "close": 10.33, "volume": 120611.0}, {"date": "2021-09-15", "close": 10.14, "volume": 102757.0}, {"date": "2021-09-16", "close": 9.95, "volume": 145431.0}, {"date": "2021-09-17", "close": 10.22, "volume": 499631.0}, {"date": "2021-09-20", "close": 10.39, "volume": 98345.0}, {"date": "2021-09-21", "close": 10.44, "volume": 71441.0}, {"date": "2021-09-22", "close": 10.56, "volume": 62393.0}, {"date": "2021-09-23", "close": 10.56, "volume": 44575.0}, {"date": "2021-09-24", "close": 10.75, "volume": 82440.0}, {"date": "2021-09-27", "close": 10.93, "volume": 105254.0}, {"date": "2021-09-28", "close": 11.1, "volume": 155189.0}, {"date": "2021-09-29", "close": 11.52, "volume": 77351.0}, {"date": "2021-09-30", "close": 11.22, "volume": 81650.0}, {"date": "2021-10-01", "close": 11.26, "volume": 73631.0}, {"date": "2021-10-04", "close": 11.6, "volume": 100848.0}, {"date": "2021-10-05", "close": 11.11, "volume": 79284.0}, {"date": "2021-10-06", "close": 11.22, "volume": 66030.0}, {"date": "2021-10-07", "close": 11.4, "volume": 140983.0}, {"date": "2021-10-08", "close": 11.35, "volume": 41427.0}, {"date": "2021-10-11", "close": 11.4, "volume": 37906.0}, {"date": "2021-10-12", "close": 11.39, "volume": 29179.0}, {"date": "2021-10-13", "close": 11.4, "volume": 33251.0}, {"date": "2021-10-14", "close": 11.55, "volume": 55853.0}, {"date": "2021-10-15", "close": 11.63, "volume": 60998.0}, {"date": "2021-10-18", "close": 11.71, "volume": 61826.0}, {"date": "2021-10-19", "close": 11.79, "volume": 44935.0}, {"date": "2021-10-20", "close": 11.95, "volume": 42172.0}, {"date": "2021-10-21", "close": 12.0, "volume": 24505.0}, {"date": "2021-10-22", "close": 12.33, "volume": 68649.0}, {"date": "2021-10-25", "close": 12.11, "volume": 52437.0}, {"date": "2021-10-26", "close": 12.14, "volume": 98387.0}, {"date": "2021-10-27", "close": 12.1, "volume": 31993.0}, {"date": "2021-10-28", "close": 12.03, "volume": 38485.0}, {"date": "2021-10-29", "close": 12.18, "volume": 38175.0}, {"date": "2021-11-01", "close": 12.49, "volume": 73895.0}, {"date": "2021-11-02", "close": 12.31, "volume": 50644.0}, {"date": "2021-11-03", "close": 12.72, "volume": 41169.0}, {"date": "2021-11-04", "close": 12.81, "volume": 39182.0}, {"date": "2021-11-05", "close": 12.97, "volume": 70955.0}, {"date": "2021-11-08", "close": 12.78, "volume": 43553.0}, {"date": "2021-11-09", "close": 12.83, "volume": 32365.0}, {"date": "2021-11-10", "close": 13.04, "volume": 37066.0}, {"date": "2021-11-11", "close": 13.06, "volume": 28408.0}, {"date": "2021-11-12", "close": 13.16, "volume": 37541.0}, {"date": "2021-11-15", "close": 13.35, "volume": 53248.0}, {"date": "2021-11-16", "close": 13.1, "volume": 41531.0}, {"date": "2021-11-17", "close": 12.53, "volume": 59878.0}, {"date": "2021-11-18", "close": 12.56, "volume": 65887.0}, {"date": "2021-11-19", "close": 13.87, "volume": 129883.0}, {"date": "2021-11-22", "close": 14.38, "volume": 53533.0}, {"date": "2021-11-23", "close": 14.66, "volume": 68239.0}, {"date": "2021-11-24", "close": 14.21, "volume": 52748.0}, {"date": "2021-11-26", "close": 13.34, "volume": 62031.0}, {"date": "2021-11-29", "close": 12.98, "volume": 82409.0}, {"date": "2021-11-30", "close": 12.86, "volume": 76509.0}, {"date": "2021-12-01", "close": 12.66, "volume": 47348.0}, {"date": "2021-12-02", "close": 13.37, "volume": 62657.0}, {"date": "2021-12-03", "close": 13.12, "volume": 43665.0}, {"date": "2021-12-06", "close": 13.39, "volume": 52625.0}, {"date": "2021-12-07", "close": 12.96, "volume": 43844.0}, {"date": "2021-12-08", "close": 12.93, "volume": 49309.0}, {"date": "2021-12-09", "close": 12.79, "volume": 21937.0}, {"date": "2021-12-10", "close": 12.77, "volume": 66639.0}, {"date": "2021-12-13", "close": 13.07, "volume": 52151.0}, {"date": "2021-12-14", "close": 12.85, "volume": 92155.0}, {"date": "2021-12-15", "close": 13.13, "volume": 192340.0}, {"date": "2021-12-16", "close": 13.62, "volume": 70729.0}, {"date": "2021-12-17", "close": 13.96, "volume": 112046.0}, {"date": "2021-12-20", "close": 13.93, "volume": 140781.0}, {"date": "2021-12-21", "close": 14.17, "volume": 95910.0}, {"date": "2021-12-22", "close": 14.25, "volume": 52898.0}, {"date": "2021-12-23", "close": 14.26, "volume": 38133.0}, {"date": "2021-12-27", "close": 14.04, "volume": 44332.0}, {"date": "2021-12-28", "close": 14.25, "volume": 35420.0}, {"date": "2021-12-29", "close": 14.5, "volume": 47020.0}, {"date": "2021-12-30", "close": 14.29, "volume": 37200.0}, {"date": "2021-12-31", "close": 14.25, "volume": 27486.0}, {"date": "2022-01-03", "close": 14.35, "volume": 31626.0}, {"date": "2022-01-04", "close": 14.69, "volume": 54051.0}, {"date": "2022-01-05", "close": 14.87, "volume": 61713.0}, {"date": "2022-01-06", "close": 14.57, "volume": 52278.0}, {"date": "2022-01-07", "close": 14.56, "volume": 24280.0}, {"date": "2022-01-10", "close": 14.55, "volume": 30139.0}, {"date": "2022-01-11", "close": 13.73, "volume": 49004.0}, {"date": "2022-01-12", "close": 13.61, "volume": 64058.0}, {"date": "2022-01-13", "close": 14.15, "volume": 34829.0}, {"date": "2022-01-14", "close": 13.75, "volume": 39814.0}, {"date": "2022-01-18", "close": 13.65, "volume": 55866.0}, {"date": "2022-01-19", "close": 13.88, "volume": 66687.0}, {"date": "2022-01-20", "close": 13.9, "volume": 96241.0}, {"date": "2022-01-21", "close": 13.95, "volume": 118024.0}, {"date": "2022-01-24", "close": 14.47, "volume": 97547.0}, {"date": "2022-01-25", "close": 14.37, "volume": 107316.0}, {"date": "2022-01-26", "close": 14.32, "volume": 72179.0}, {"date": "2022-01-27", "close": 14.35, "volume": 89125.0}, {"date": "2022-01-28", "close": 14.05, "volume": 55672.0}, {"date": "2022-01-31", "close": 14.6, "volume": 58446.0}, {"date": "2022-02-01", "close": 14.88, "volume": 48600.0}, {"date": "2022-02-02", "close": 14.88, "volume": 98097.0}, {"date": "2022-02-03", "close": 14.02, "volume": 101361.0}, {"date": "2022-02-04", "close": 15.25, "volume": 126540.0}, {"date": "2022-02-07", "close": 16.11, "volume": 86935.0}, {"date": "2022-02-08", "close": 16.6, "volume": 115504.0}, {"date": "2022-02-09", "close": 16.78, "volume": 121494.0}, {"date": "2022-02-10", "close": 17.36, "volume": 112841.0}, {"date": "2022-02-11", "close": 18.52, "volume": 229770.0}, {"date": "2022-02-14", "close": 18.06, "volume": 325963.0}, {"date": "2022-02-15", "close": 17.98, "volume": 108512.0}, {"date": "2022-02-16", "close": 17.69, "volume": 78686.0}, {"date": "2022-02-17", "close": 18.21, "volume": 146507.0}, {"date": "2022-02-18", "close": 17.5, "volume": 79419.0}, {"date": "2022-02-22", "close": 17.58, "volume": 88545.0}, {"date": "2022-02-23", "close": 17.35, "volume": 43962.0}, {"date": "2022-02-24", "close": 16.91, "volume": 63648.0}, {"date": "2022-02-25", "close": 17.26, "volume": 52569.0}, {"date": "2022-02-28", "close": 16.97, "volume": 71303.0}, {"date": "2022-03-01", "close": 17.17, "volume": 182543.0}, {"date": "2022-03-02", "close": 17.53, "volume": 162772.0}, {"date": "2022-03-03", "close": 18.55, "volume": 97876.0}, {"date": "2022-03-04", "close": 19.4, "volume": 148597.0}, {"date": "2022-03-07", "close": 18.54, "volume": 107753.0}, {"date": "2022-03-08", "close": 19.75, "volume": 365476.0}, {"date": "2022-03-09", "close": 18.11, "volume": 173633.0}, {"date": "2022-03-10", "close": 18.46, "volume": 177448.0}, {"date": "2022-03-11", "close": 16.86, "volume": 121916.0}, {"date": "2022-03-14", "close": 16.86, "volume": 87446.0}, {"date": "2022-03-15", "close": 17.63, "volume": 113819.0}, {"date": "2022-03-16", "close": 18.31, "volume": 103126.0}, {"date": "2022-03-17", "close": 18.32, "volume": 99887.0}, {"date": "2022-03-18", "close": 17.82, "volume": 210620.0}, {"date": "2022-03-21", "close": 18.46, "volume": 60221.0}, {"date": "2022-03-22", "close": 18.49, "volume": 60826.0}, {"date": "2022-03-23", "close": 18.51, "volume": 53687.0}, {"date": "2022-03-24", "close": 18.81, "volume": 65267.0}, {"date": "2022-03-25", "close": 18.8, "volume": 67759.0}, {"date": "2022-03-28", "close": 18.74, "volume": 94935.0}, {"date": "2022-03-29", "close": 19.16, "volume": 80716.0}, {"date": "2022-03-30", "close": 19.13, "volume": 81942.0}, {"date": "2022-03-31", "close": 19.6, "volume": 53243.0}, {"date": "2022-04-01", "close": 19.83, "volume": 50363.0}, {"date": "2022-04-04", "close": 20.25, "volume": 190359.0}, {"date": "2022-04-05", "close": 19.95, "volume": 53323.0}, {"date": "2022-04-06", "close": 20.15, "volume": 46146.0}, {"date": "2022-04-07", "close": 20.49, "volume": 41074.0}, {"date": "2022-04-08", "close": 21.24, "volume": 93789.0}, {"date": "2022-04-11", "close": 20.76, "volume": 46391.0}, {"date": "2022-04-12", "close": 20.1, "volume": 61873.0}, {"date": "2022-04-13", "close": 20.75, "volume": 106752.0}, {"date": "2022-04-14", "close": 21.02, "volume": 56126.0}, {"date": "2022-04-18", "close": 20.56, "volume": 33904.0}, {"date": "2022-04-19", "close": 20.8, "volume": 54658.0}, {"date": "2022-04-20", "close": 23.12, "volume": 209361.0}, {"date": "2022-04-21", "close": 23.68, "volume": 241469.0}, {"date": "2022-04-22", "close": 22.09, "volume": 253100.0}, {"date": "2022-04-25", "close": 21.47, "volume": 72772.0}, {"date": "2022-04-26", "close": 20.66, "volume": 65718.0}, {"date": "2022-04-27", "close": 20.84, "volume": 41120.0}, {"date": "2022-04-28", "close": 20.84, "volume": 36146.0}, {"date": "2022-04-29", "close": 20.39, "volume": 85186.0}, {"date": "2022-05-02", "close": 20.89, "volume": 63667.0}, {"date": "2022-05-03", "close": 21.22, "volume": 41872.0}, {"date": "2022-05-04", "close": 21.11, "volume": 60606.0}, {"date": "2022-05-05", "close": 18.78, "volume": 119465.0}, {"date": "2022-05-06", "close": 17.51, "volume": 216022.0}, {"date": "2022-05-09", "close": 18.16, "volume": 124275.0}, {"date": "2022-05-10", "close": 18.78, "volume": 97511.0}, {"date": "2022-05-11", "close": 18.6, "volume": 116784.0}, {"date": "2022-05-12", "close": 18.63, "volume": 46281.0}, {"date": "2022-05-13", "close": 18.64, "volume": 68814.0}, {"date": "2022-05-16", "close": 18.73, "volume": 250968.0}, {"date": "2022-05-17", "close": 18.87, "volume": 50223.0}, {"date": "2022-05-18", "close": 17.57, "volume": 161609.0}, {"date": "2022-05-19", "close": 16.92, "volume": 68647.0}, {"date": "2022-05-20", "close": 16.09, "volume": 134556.0}, {"date": "2022-05-23", "close": 16.95, "volume": 97444.0}, {"date": "2022-05-24", "close": 16.57, "volume": 124100.0}, {"date": "2022-05-25", "close": 17.32, "volume": 72361.0}, {"date": "2022-05-26", "close": 17.82, "volume": 96421.0}, {"date": "2022-05-27", "close": 17.81, "volume": 42936.0}, {"date": "2022-05-31", "close": 17.66, "volume": 227443.0}, {"date": "2022-06-01", "close": 17.14, "volume": 83883.0}, {"date": "2022-06-02", "close": 17.66, "volume": 66221.0}, {"date": "2022-06-03", "close": 17.58, "volume": 91576.0}, {"date": "2022-06-06", "close": 17.51, "volume": 117070.0}, {"date": "2022-06-07", "close": 17.41, "volume": 50309.0}, {"date": "2022-06-08", "close": 16.93, "volume": 51650.0}, {"date": "2022-06-09", "close": 16.84, "volume": 47997.0}, {"date": "2022-06-10", "close": 16.94, "volume": 40596.0}, {"date": "2022-06-13", "close": 16.1, "volume": 83101.0}, {"date": "2022-06-14", "close": 16.94, "volume": 61585.0}, {"date": "2022-06-15", "close": 17.11, "volume": 68262.0}, {"date": "2022-06-16", "close": 16.53, "volume": 87456.0}, {"date": "2022-06-17", "close": 15.64, "volume": 69258.0}, {"date": "2022-06-21", "close": 16.19, "volume": 95337.0}, {"date": "2022-06-22", "close": 15.83, "volume": 56912.0}, {"date": "2022-06-23", "close": 15.85, "volume": 67888.0}, {"date": "2022-06-24", "close": 16.67, "volume": 321990.0}, {"date": "2022-06-27", "close": 16.61, "volume": 54769.0}, {"date": "2022-06-28", "close": 16.29, "volume": 40159.0}, {"date": "2022-06-29", "close": 16.08, "volume": 29249.0}, {"date": "2022-06-30", "close": 15.95, "volume": 54146.0}, {"date": "2022-07-01", "close": 16.26, "volume": 40214.0}, {"date": "2022-07-05", "close": 15.85, "volume": 51774.0}, {"date": "2022-07-06", "close": 16.03, "volume": 41016.0}, {"date": "2022-07-07", "close": 16.39, "volume": 43012.0}, {"date": "2022-07-08", "close": 16.25, "volume": 37032.0}, {"date": "2022-07-11", "close": 16.17, "volume": 34553.0}, {"date": "2022-07-12", "close": 16.83, "volume": 88464.0}, {"date": "2022-07-13", "close": 16.35, "volume": 70331.0}, {"date": "2022-07-14", "close": 16.02, "volume": 39584.0}, {"date": "2022-07-15", "close": 16.47, "volume": 52710.0}, {"date": "2022-07-18", "close": 16.83, "volume": 38260.0}, {"date": "2022-07-19", "close": 16.65, "volume": 62836.0}, {"date": "2022-07-20", "close": 16.82, "volume": 23831.0}, {"date": "2022-07-21", "close": 16.69, "volume": 36854.0}, {"date": "2022-07-22", "close": 16.68, "volume": 41530.0}, {"date": "2022-07-25", "close": 16.67, "volume": 41568.0}, {"date": "2022-07-26", "close": 16.37, "volume": 36526.0}, {"date": "2022-07-27", "close": 17.11, "volume": 77479.0}, {"date": "2022-07-28", "close": 16.62, "volume": 51815.0}, {"date": "2022-07-29", "close": 16.58, "volume": 47419.0}, {"date": "2022-08-01", "close": 16.97, "volume": 117389.0}, {"date": "2022-08-02", "close": 16.9, "volume": 30351.0}, {"date": "2022-08-03", "close": 17.22, "volume": 52012.0}, {"date": "2022-08-04", "close": 16.94, "volume": 133916.0}, {"date": "2022-08-05", "close": 16.2, "volume": 174248.0}, {"date": "2022-08-08", "close": 15.96, "volume": 170849.0}, {"date": "2022-08-09", "close": 15.73, "volume": 56576.0}, {"date": "2022-08-10", "close": 15.45, "volume": 56470.0}, {"date": "2022-08-11", "close": 15.43, "volume": 57473.0}, {"date": "2022-08-12", "close": 15.35, "volume": 44908.0}, {"date": "2022-08-15", "close": 15.63, "volume": 85577.0}, {"date": "2022-08-16", "close": 15.43, "volume": 63763.0}, {"date": "2022-08-17", "close": 15.0, "volume": 101004.0}, {"date": "2022-08-18", "close": 15.51, "volume": 110681.0}, {"date": "2022-08-19", "close": 15.34, "volume": 102383.0}, {"date": "2022-08-22", "close": 15.14, "volume": 60675.0}, {"date": "2022-08-23", "close": 15.35, "volume": 127545.0}, {"date": "2022-08-24", "close": 14.87, "volume": 38668.0}, {"date": "2022-08-25", "close": 14.53, "volume": 83542.0}, {"date": "2022-08-26", "close": 14.41, "volume": 79457.0}, {"date": "2022-08-29", "close": 14.59, "volume": 52570.0}, {"date": "2022-08-30", "close": 14.06, "volume": 37522.0}, {"date": "2022-08-31", "close": 14.36, "volume": 126186.0}, {"date": "2022-09-01", "close": 14.22, "volume": 53681.0}, {"date": "2022-09-02", "close": 14.1, "volume": 31263.0}, {"date": "2022-09-06", "close": 13.65, "volume": 74323.0}, {"date": "2022-09-07", "close": 14.0, "volume": 107204.0}, {"date": "2022-09-08", "close": 13.59, "volume": 38778.0}, {"date": "2022-09-09", "close": 13.85, "volume": 36779.0}, {"date": "2022-09-12", "close": 13.58, "volume": 54523.0}, {"date": "2022-09-13", "close": 13.32, "volume": 86920.0}, {"date": "2022-09-14", "close": 12.85, "volume": 48068.0}, {"date": "2022-09-15", "close": 12.56, "volume": 54284.0}, {"date": "2022-09-16", "close": 12.61, "volume": 114699.0}, {"date": "2022-09-19", "close": 12.67, "volume": 74525.0}, {"date": "2022-09-20", "close": 12.4, "volume": 51394.0}, {"date": "2022-09-21", "close": 12.14, "volume": 60576.0}, {"date": "2022-09-22", "close": 11.96, "volume": 52292.0}, {"date": "2022-09-23", "close": 11.42, "volume": 88231.0}, {"date": "2022-09-26", "close": 11.23, "volume": 49601.0}, {"date": "2022-09-27", "close": 10.9, "volume": 57204.0}, {"date": "2022-09-28", "close": 11.41, "volume": 68501.0}, {"date": "2022-09-29", "close": 10.94, "volume": 46541.0}, {"date": "2022-09-30", "close": 10.79, "volume": 104917.0}, {"date": "2022-10-03", "close": 11.25, "volume": 61472.0}, {"date": "2022-10-04", "close": 11.31, "volume": 71623.0}, {"date": "2022-10-05", "close": 10.65, "volume": 31981.0}, {"date": "2022-10-06", "close": 10.5, "volume": 61124.0}, {"date": "2022-10-07", "close": 10.27, "volume": 41948.0}, {"date": "2022-10-10", "close": 10.48, "volume": 28734.0}, {"date": "2022-10-11", "close": 10.7, "volume": 32549.0}, {"date": "2022-10-12", "close": 10.69, "volume": 21671.0}, {"date": "2022-10-13", "close": 11.16, "volume": 47125.0}, {"date": "2022-10-14", "close": 10.95, "volume": 41438.0}, {"date": "2022-10-17", "close": 11.21, "volume": 43712.0}, {"date": "2022-10-18", "close": 11.26, "volume": 61801.0}, {"date": "2022-10-19", "close": 11.03, "volume": 36990.0}, {"date": "2022-10-20", "close": 10.9, "volume": 55608.0}, {"date": "2022-10-21", "close": 11.2, "volume": 31037.0}, {"date": "2022-10-24", "close": 11.13, "volume": 31028.0}, {"date": "2022-10-25", "close": 10.91, "volume": 62300.0}, {"date": "2022-10-26", "close": 11.07, "volume": 116549.0}, {"date": "2022-10-27", "close": 11.13, "volume": 44221.0}, {"date": "2022-10-28", "close": 11.63, "volume": 56776.0}, {"date": "2022-10-31", "close": 11.5, "volume": 61279.0}, {"date": "2022-11-01", "close": 11.99, "volume": 66583.0}, {"date": "2022-11-02", "close": 11.44, "volume": 50542.0}, {"date": "2022-11-03", "close": 11.54, "volume": 22435.0}, {"date": "2022-11-04", "close": 11.54, "volume": 47929.0}, {"date": "2022-11-07", "close": 11.78, "volume": 36959.0}, {"date": "2022-11-08", "close": 11.61, "volume": 36382.0}, {"date": "2022-11-09", "close": 11.73, "volume": 62357.0}, {"date": "2022-11-10", "close": 11.88, "volume": 71061.0}, {"date": "2022-11-11", "close": 11.55, "volume": 91505.0}, {"date": "2022-11-14", "close": 11.51, "volume": 94230.0}, {"date": "2022-11-15", "close": 11.64, "volume": 83010.0}, {"date": "2022-11-16", "close": 11.63, "volume": 29868.0}, {"date": "2022-11-17", "close": 11.94, "volume": 92199.0}, {"date": "2022-11-18", "close": 10.33, "volume": 200795.0}, {"date": "2022-11-21", "close": 10.04, "volume": 73347.0}, {"date": "2022-11-22", "close": 10.46, "volume": 179280.0}, {"date": "2022-11-23", "close": 10.3, "volume": 25536.0}, {"date": "2022-11-25", "close": 10.34, "volume": 19683.0}, {"date": "2022-11-28", "close": 10.36, "volume": 36407.0}, {"date": "2022-11-29", "close": 9.96, "volume": 144646.0}, {"date": "2022-11-30", "close": 10.08, "volume": 49858.0}, {"date": "2022-12-01", "close": 10.15, "volume": 60685.0}, {"date": "2022-12-02", "close": 10.08, "volume": 49660.0}, {"date": "2022-12-05", "close": 9.75, "volume": 103718.0}, {"date": "2022-12-06", "close": 9.66, "volume": 128236.0}, {"date": "2022-12-07", "close": 9.59, "volume": 63885.0}, {"date": "2022-12-08", "close": 9.8, "volume": 38654.0}, {"date": "2022-12-09", "close": 9.63, "volume": 29909.0}, {"date": "2022-12-12", "close": 9.7, "volume": 47071.0}, {"date": "2022-12-13", "close": 9.7, "volume": 117024.0}, {"date": "2022-12-14", "close": 9.39, "volume": 93811.0}, {"date": "2022-12-15", "close": 9.1, "volume": 62639.0}, {"date": "2022-12-16", "close": 9.06, "volume": 106715.0}, {"date": "2022-12-19", "close": 9.25, "volume": 79387.0}, {"date": "2022-12-20", "close": 9.25, "volume": 59435.0}, {"date": "2022-12-21", "close": 9.18, "volume": 140699.0}, {"date": "2022-12-22", "close": 9.07, "volume": 76460.0}, {"date": "2022-12-23", "close": 9.08, "volume": 93234.0}, {"date": "2022-12-27", "close": 9.26, "volume": 51062.0}, {"date": "2022-12-28", "close": 8.94, "volume": 53645.0}, {"date": "2022-12-29", "close": 9.19, "volume": 33549.0}, {"date": "2022-12-30", "close": 9.14, "volume": 32678.0}, {"date": "2023-01-03", "close": 9.05, "volume": 70830.0}, {"date": "2023-01-04", "close": 9.39, "volume": 70117.0}, {"date": "2023-01-05", "close": 9.32, "volume": 34035.0}, {"date": "2023-01-06", "close": 9.62, "volume": 95845.0}, {"date": "2023-01-09", "close": 9.51, "volume": 33006.0}, {"date": "2023-01-10", "close": 9.66, "volume": 36232.0}, {"date": "2023-01-11", "close": 9.88, "volume": 51452.0}, {"date": "2023-01-12", "close": 10.06, "volume": 43255.0}, {"date": "2023-01-13", "close": 10.14, "volume": 81778.0}, {"date": "2023-01-17", "close": 10.03, "volume": 23566.0}, {"date": "2023-01-18", "close": 9.43, "volume": 138743.0}, {"date": "2023-01-19", "close": 8.49, "volume": 248629.0}, {"date": "2023-01-20", "close": 9.45, "volume": 129875.0}, {"date": "2023-01-23", "close": 9.44, "volume": 53725.0}, {"date": "2023-01-24", "close": 9.35, "volume": 53864.0}, {"date": "2023-01-25", "close": 9.57, "volume": 48620.0}, {"date": "2023-01-26", "close": 9.62, "volume": 44687.0}, {"date": "2023-01-27", "close": 9.75, "volume": 58337.0}, {"date": "2023-01-30", "close": 9.58, "volume": 55079.0}, {"date": "2023-01-31", "close": 9.93, "volume": 74570.0}, {"date": "2023-02-01", "close": 10.09, "volume": 70809.0}, {"date": "2023-02-02", "close": 10.13, "volume": 111836.0}, {"date": "2023-02-03", "close": 10.0, "volume": 73472.0}, {"date": "2023-02-06", "close": 10.14, "volume": 45189.0}, {"date": "2023-02-07", "close": 10.32, "volume": 55619.0}, {"date": "2023-02-08", "close": 10.29, "volume": 28333.0}, {"date": "2023-02-09", "close": 10.36, "volume": 36934.0}, {"date": "2023-02-10", "close": 10.27, "volume": 41378.0}, {"date": "2023-02-13", "close": 10.03, "volume": 124599.0}, {"date": "2023-02-14", "close": 10.01, "volume": 26425.0}, {"date": "2023-02-15", "close": 10.33, "volume": 23857.0}, {"date": "2023-02-16", "close": 10.16, "volume": 26871.0}, {"date": "2023-02-17", "close": 10.42, "volume": 34699.0}, {"date": "2023-02-21", "close": 10.34, "volume": 63205.0}, {"date": "2023-02-22", "close": 10.91, "volume": 107699.0}, {"date": "2023-02-23", "close": 11.13, "volume": 81476.0}, {"date": "2023-02-24", "close": 11.0, "volume": 79899.0}, {"date": "2023-02-27", "close": 10.93, "volume": 62173.0}, {"date": "2023-02-28", "close": 10.98, "volume": 148710.0}, {"date": "2023-03-01", "close": 10.84, "volume": 121723.0}, {"date": "2023-03-02", "close": 11.0, "volume": 93926.0}, {"date": "2023-03-03", "close": 11.16, "volume": 91741.0}, {"date": "2023-03-06", "close": 10.87, "volume": 151816.0}, {"date": "2023-03-07", "close": 10.87, "volume": 59442.0}, {"date": "2023-03-08", "close": 11.14, "volume": 43598.0}, {"date": "2023-03-09", "close": 11.0, "volume": 77593.0}, {"date": "2023-03-10", "close": 11.0, "volume": 51581.0}, {"date": "2023-03-13", "close": 10.45, "volume": 80979.0}, {"date": "2023-03-14", "close": 10.49, "volume": 93611.0}, {"date": "2023-03-15", "close": 10.79, "volume": 44110.0}, {"date": "2023-03-16", "close": 10.81, "volume": 58632.0}, {"date": "2023-03-17", "close": 10.78, "volume": 73021.0}, {"date": "2023-03-20", "close": 11.02, "volume": 78899.0}, {"date": "2023-03-21", "close": 10.99, "volume": 111832.0}, {"date": "2023-03-22", "close": 10.76, "volume": 50559.0}, {"date": "2023-03-23", "close": 10.65, "volume": 33275.0}, {"date": "2023-03-24", "close": 10.78, "volume": 27612.0}, {"date": "2023-03-27", "close": 11.12, "volume": 30409.0}, {"date": "2023-03-28", "close": 11.11, "volume": 27189.0}, {"date": "2023-03-29", "close": 11.36, "volume": 36989.0}, {"date": "2023-03-30", "close": 11.52, "volume": 56737.0}, {"date": "2023-03-31", "close": 11.75, "volume": 54501.0}, {"date": "2023-04-03", "close": 11.5, "volume": 45401.0}, {"date": "2023-04-04", "close": 11.39, "volume": 21333.0}, {"date": "2023-04-05", "close": 11.05, "volume": 65499.0}, {"date": "2023-04-06", "close": 10.95, "volume": 20790.0}, {"date": "2023-04-10", "close": 11.06, "volume": 32662.0}, {"date": "2023-04-11", "close": 11.17, "volume": 18857.0}, {"date": "2023-04-12", "close": 10.66, "volume": 33009.0}, {"date": "2023-04-13", "close": 11.04, "volume": 37295.0}, {"date": "2023-04-14", "close": 10.99, "volume": 31452.0}, {"date": "2023-04-17", "close": 11.0, "volume": 22201.0}, {"date": "2023-04-18", "close": 10.83, "volume": 31667.0}, {"date": "2023-04-19", "close": 10.53, "volume": 29283.0}, {"date": "2023-04-20", "close": 10.67, "volume": 29236.0}, {"date": "2023-04-21", "close": 11.09, "volume": 31555.0}, {"date": "2023-04-24", "close": 11.13, "volume": 31846.0}, {"date": "2023-04-25", "close": 11.07, "volume": 52156.0}, {"date": "2023-04-26", "close": 10.96, "volume": 30223.0}, {"date": "2023-04-27", "close": 10.63, "volume": 35770.0}, {"date": "2023-04-28", "close": 10.79, "volume": 37872.0}, {"date": "2023-05-01", "close": 10.48, "volume": 23408.0}, {"date": "2023-05-02", "close": 10.78, "volume": 42217.0}, {"date": "2023-05-03", "close": 10.5, "volume": 40473.0}, {"date": "2023-05-04", "close": 10.17, "volume": 72517.0}, {"date": "2023-05-05", "close": 11.72, "volume": 75244.0}, {"date": "2023-05-08", "close": 10.98, "volume": 34887.0}, {"date": "2023-05-09", "close": 10.93, "volume": 151500.0}, {"date": "2023-05-10", "close": 11.24, "volume": 53409.0}, {"date": "2023-05-11", "close": 11.02, "volume": 28182.0}, {"date": "2023-05-12", "close": 10.99, "volume": 14524.0}, {"date": "2023-05-15", "close": 11.21, "volume": 47458.0}, {"date": "2023-05-16", "close": 11.23, "volume": 29194.0}, {"date": "2023-05-17", "close": 11.64, "volume": 31356.0}, {"date": "2023-05-18", "close": 11.68, "volume": 43708.0}, {"date": "2023-05-19", "close": 11.68, "volume": 21571.0}, {"date": "2023-05-22", "close": 11.56, "volume": 20989.0}, {"date": "2023-05-23", "close": 11.56, "volume": 26197.0}, {"date": "2023-05-24", "close": 11.73, "volume": 34800.0}, {"date": "2023-05-25", "close": 11.62, "volume": 23262.0}, {"date": "2023-05-26", "close": 11.55, "volume": 31640.0}, {"date": "2023-05-30", "close": 11.42, "volume": 51337.0}, {"date": "2023-05-31", "close": 11.05, "volume": 107404.0}, {"date": "2023-06-01", "close": 10.46, "volume": 50016.0}, {"date": "2023-06-02", "close": 10.58, "volume": 43136.0}, {"date": "2023-06-05", "close": 10.7, "volume": 23292.0}, {"date": "2023-06-06", "close": 11.07, "volume": 33378.0}, {"date": "2023-06-07", "close": 11.51, "volume": 55485.0}, {"date": "2023-06-08", "close": 11.45, "volume": 18012.0}, {"date": "2023-06-09", "close": 11.09, "volume": 29843.0}, {"date": "2023-06-12", "close": 11.42, "volume": 32807.0}, {"date": "2023-06-13", "close": 11.72, "volume": 24354.0}, {"date": "2023-06-14", "close": 11.76, "volume": 51100.0}, {"date": "2023-06-15", "close": 11.92, "volume": 34475.0}, {"date": "2023-06-16", "close": 11.8, "volume": 71772.0}, {"date": "2023-06-20", "close": 11.85, "volume": 37642.0}, {"date": "2023-06-21", "close": 11.79, "volume": 22255.0}, {"date": "2023-06-22", "close": 11.95, "volume": 23723.0}, {"date": "2023-06-23", "close": 12.11, "volume": 306863.0}, {"date": "2023-06-26", "close": 12.02, "volume": 18915.0}, {"date": "2023-06-27", "close": 11.99, "volume": 25375.0}, {"date": "2023-06-28", "close": 11.68, "volume": 24235.0}, {"date": "2023-06-29", "close": 12.1, "volume": 32744.0}, {"date": "2023-06-30", "close": 12.26, "volume": 49464.0}, {"date": "2023-07-03", "close": 12.22, "volume": 15269.0}, {"date": "2023-07-05", "close": 12.45, "volume": 22384.0}, {"date": "2023-07-06", "close": 12.19, "volume": 27355.0}, {"date": "2023-07-07", "close": 12.4, "volume": 80717.0}, {"date": "2023-07-10", "close": 12.36, "volume": 16656.0}, {"date": "2023-07-11", "close": 12.67, "volume": 27253.0}, {"date": "2023-07-12", "close": 12.43, "volume": 30494.0}, {"date": "2023-07-13", "close": 12.55, "volume": 15224.0}, {"date": "2023-07-14", "close": 12.35, "volume": 25198.0}, {"date": "2023-07-17", "close": 12.25, "volume": 75020.0}, {"date": "2023-07-18", "close": 12.61, "volume": 21679.0}, {"date": "2023-07-19", "close": 12.98, "volume": 25996.0}, {"date": "2023-07-20", "close": 12.98, "volume": 28493.0}, {"date": "2023-07-21", "close": 12.55, "volume": 26057.0}, {"date": "2023-07-24", "close": 12.72, "volume": 28442.0}, {"date": "2023-07-25", "close": 12.53, "volume": 15705.0}, {"date": "2023-07-26", "close": 12.7, "volume": 12775.0}, {"date": "2023-07-27", "close": 12.37, "volume": 20596.0}, {"date": "2023-07-28", "close": 12.35, "volume": 15938.0}, {"date": "2023-07-31", "close": 12.45, "volume": 36348.0}, {"date": "2023-08-01", "close": 12.37, "volume": 19704.0}, {"date": "2023-08-02", "close": 12.31, "volume": 22404.0}, {"date": "2023-08-03", "close": 12.24, "volume": 13230.0}, {"date": "2023-08-04", "close": 13.03, "volume": 45746.0}, {"date": "2023-08-07", "close": 12.87, "volume": 41719.0}, {"date": "2023-08-08", "close": 12.96, "volume": 28579.0}, {"date": "2023-08-09", "close": 12.91, "volume": 36621.0}, {"date": "2023-08-10", "close": 13.12, "volume": 20942.0}, {"date": "2023-08-11", "close": 13.21, "volume": 18594.0}, {"date": "2023-08-14", "close": 13.15, "volume": 41744.0}, {"date": "2023-08-15", "close": 12.97, "volume": 15512.0}, {"date": "2023-08-16", "close": 13.0, "volume": 18531.0}, {"date": "2023-08-17", "close": 12.96, "volume": 12259.0}, {"date": "2023-08-18", "close": 12.95, "volume": 66524.0}, {"date": "2023-08-21", "close": 13.74, "volume": 39656.0}, {"date": "2023-08-22", "close": 13.09, "volume": 34067.0}, {"date": "2023-08-23", "close": 13.0, "volume": 18485.0}, {"date": "2023-08-24", "close": 12.85, "volume": 25565.0}, {"date": "2023-08-25", "close": 12.75, "volume": 15777.0}, {"date": "2023-08-28", "close": 12.87, "volume": 18330.0}, {"date": "2023-08-29", "close": 12.75, "volume": 20923.0}, {"date": "2023-08-30", "close": 12.65, "volume": 37243.0}, {"date": "2023-08-31", "close": 12.61, "volume": 37970.0}, {"date": "2023-09-01", "close": 12.45, "volume": 30993.0}, {"date": "2023-09-05", "close": 12.24, "volume": 30646.0}, {"date": "2023-09-06", "close": 12.95, "volume": 58390.0}, {"date": "2023-09-07", "close": 12.6, "volume": 126065.0}, {"date": "2023-09-08", "close": 12.91, "volume": 59688.0}, {"date": "2023-09-11", "close": 13.43, "volume": 44189.0}, {"date": "2023-09-12", "close": 12.73, "volume": 44995.0}, {"date": "2023-09-13", "close": 12.76, "volume": 33536.0}, {"date": "2023-09-14", "close": 12.98, "volume": 39411.0}, {"date": "2023-09-15", "close": 13.01, "volume": 78696.0}, {"date": "2023-09-18", "close": 12.93, "volume": 16108.0}, {"date": "2023-09-19", "close": 12.95, "volume": 20314.0}, {"date": "2023-09-20", "close": 12.96, "volume": 16368.0}, {"date": "2023-09-21", "close": 12.88, "volume": 15026.0}, {"date": "2023-09-22", "close": 12.77, "volume": 19403.0}, {"date": "2023-09-25", "close": 12.82, "volume": 23566.0}, {"date": "2023-09-26", "close": 12.78, "volume": 22394.0}, {"date": "2023-09-27", "close": 12.62, "volume": 24773.0}, {"date": "2023-09-28", "close": 12.66, "volume": 23491.0}, {"date": "2023-09-29", "close": 12.91, "volume": 40117.0}, {"date": "2023-10-02", "close": 13.02, "volume": 36009.0}, {"date": "2023-10-03", "close": 12.52, "volume": 27066.0}, {"date": "2023-10-04", "close": 12.84, "volume": 22407.0}, {"date": "2023-10-05", "close": 13.41, "volume": 43535.0}, {"date": "2023-10-06", "close": 13.27, "volume": 43548.0}, {"date": "2023-10-09", "close": 13.26, "volume": 35220.0}, {"date": "2023-10-10", "close": 13.34, "volume": 33495.0}, {"date": "2023-10-11", "close": 13.17, "volume": 21725.0}, {"date": "2023-10-12", "close": 12.93, "volume": 29534.0}, {"date": "2023-10-13", "close": 12.95, "volume": 14964.0}, {"date": "2023-10-16", "close": 13.03, "volume": 25410.0}, {"date": "2023-10-17", "close": 13.06, "volume": 18263.0}, {"date": "2023-10-18", "close": 13.02, "volume": 16764.0}, {"date": "2023-10-19", "close": 12.82, "volume": 8654.0}, {"date": "2023-10-20", "close": 12.96, "volume": 29751.0}, {"date": "2023-10-23", "close": 12.52, "volume": 35427.0}, {"date": "2023-10-24", "close": 12.38, "volume": 31865.0}, {"date": "2023-10-25", "close": 12.42, "volume": 17977.0}, {"date": "2023-10-26", "close": 12.46, "volume": 14743.0}, {"date": "2023-10-27", "close": 12.35, "volume": 18265.0}, {"date": "2023-10-30", "close": 12.08, "volume": 58358.0}, {"date": "2023-10-31", "close": 12.57, "volume": 23496.0}, {"date": "2023-11-01", "close": 12.64, "volume": 22399.0}, {"date": "2023-11-02", "close": 13.04, "volume": 22429.0}, {"date": "2023-11-03", "close": 13.15, "volume": 18302.0}, {"date": "2023-11-06", "close": 13.0, "volume": 29245.0}, {"date": "2023-11-07", "close": 12.96, "volume": 23055.0}, {"date": "2023-11-08", "close": 12.84, "volume": 20713.0}, {"date": "2023-11-09", "close": 12.57, "volume": 21112.0}, {"date": "2023-11-10", "close": 12.5, "volume": 29019.0}, {"date": "2023-11-13", "close": 13.14, "volume": 44001.0}, {"date": "2023-11-14", "close": 13.37, "volume": 36181.0}, {"date": "2023-11-15", "close": 13.05, "volume": 37929.0}, {"date": "2023-11-16", "close": 12.8, "volume": 32479.0}, {"date": "2023-11-17", "close": 15.67, "volume": 247784.0}, {"date": "2023-11-20", "close": 16.94, "volume": 175923.0}, {"date": "2023-11-21", "close": 16.78, "volume": 60922.0}, {"date": "2023-11-22", "close": 17.21, "volume": 69337.0}, {"date": "2023-11-24", "close": 16.97, "volume": 66932.0}, {"date": "2023-11-27", "close": 17.0, "volume": 68284.0}, {"date": "2023-11-28", "close": 16.88, "volume": 105436.0}, {"date": "2023-11-29", "close": 17.03, "volume": 37705.0}, {"date": "2023-11-30", "close": 15.69, "volume": 107247.0}, {"date": "2023-12-01", "close": 16.29, "volume": 56329.0}, {"date": "2023-12-04", "close": 16.66, "volume": 73122.0}, {"date": "2023-12-05", "close": 16.52, "volume": 45521.0}, {"date": "2023-12-06", "close": 16.57, "volume": 40624.0}, {"date": "2023-12-07", "close": 16.8, "volume": 63622.0}, {"date": "2023-12-08", "close": 16.64, "volume": 61854.0}, {"date": "2023-12-11", "close": 16.37, "volume": 55635.0}, {"date": "2023-12-12", "close": 16.0, "volume": 44022.0}, {"date": "2023-12-13", "close": 16.1, "volume": 163434.0}, {"date": "2023-12-14", "close": 16.6, "volume": 85661.0}, {"date": "2023-12-15", "close": 16.31, "volume": 129954.0}, {"date": "2023-12-18", "close": 16.75, "volume": 69218.0}, {"date": "2023-12-19", "close": 16.72, "volume": 79337.0}, {"date": "2023-12-20", "close": 16.5, "volume": 65712.0}, {"date": "2023-12-21", "close": 16.45, "volume": 41309.0}, {"date": "2023-12-22", "close": 16.32, "volume": 44678.0}, {"date": "2023-12-26", "close": 16.67, "volume": 26130.0}, {"date": "2023-12-27", "close": 16.64, "volume": 27954.0}, {"date": "2023-12-28", "close": 16.18, "volume": 34773.0}, {"date": "2023-12-29", "close": 16.0, "volume": 31726.0}, {"date": "2024-01-02", "close": 16.34, "volume": 51562.0}, {"date": "2024-01-03", "close": 16.16, "volume": 37951.0}, {"date": "2024-01-04", "close": 15.92, "volume": 43871.0}, {"date": "2024-01-05", "close": 15.86, "volume": 43786.0}, {"date": "2024-01-08", "close": 15.99, "volume": 40628.0}, {"date": "2024-01-09", "close": 15.7, "volume": 23384.0}, {"date": "2024-01-10", "close": 15.57, "volume": 45466.0}, {"date": "2024-01-11", "close": 15.48, "volume": 21788.0}, {"date": "2024-01-12", "close": 15.6, "volume": 33159.0}, {"date": "2024-01-16", "close": 15.5, "volume": 34242.0}, {"date": "2024-01-17", "close": 15.31, "volume": 41032.0}, {"date": "2024-01-18", "close": 15.22, "volume": 33604.0}, {"date": "2024-01-19", "close": 15.26, "volume": 41208.0}, {"date": "2024-01-22", "close": 16.25, "volume": 70960.0}, {"date": "2024-01-23", "close": 15.86, "volume": 42430.0}, {"date": "2024-01-24", "close": 15.57, "volume": 42323.0}, {"date": "2024-01-25", "close": 15.79, "volume": 40374.0}, {"date": "2024-01-26", "close": 15.39, "volume": 33019.0}, {"date": "2024-01-29", "close": 15.64, "volume": 87131.0}, {"date": "2024-01-30", "close": 15.49, "volume": 37176.0}, {"date": "2024-01-31", "close": 14.95, "volume": 59028.0}, {"date": "2024-02-01", "close": 14.93, "volume": 71292.0}, {"date": "2024-02-02", "close": 15.07, "volume": 50552.0}, {"date": "2024-02-05", "close": 14.66, "volume": 81763.0}, {"date": "2024-02-06", "close": 14.6, "volume": 60197.0}, {"date": "2024-02-07", "close": 14.49, "volume": 49744.0}, {"date": "2024-02-08", "close": 14.81, "volume": 53306.0}, {"date": "2024-02-09", "close": 17.15, "volume": 206218.0}, {"date": "2024-02-12", "close": 15.6, "volume": 148084.0}, {"date": "2024-02-13", "close": 15.08, "volume": 112688.0}, {"date": "2024-02-14", "close": 15.31, "volume": 49625.0}, {"date": "2024-02-15", "close": 15.21, "volume": 61881.0}, {"date": "2024-02-16", "close": 14.86, "volume": 58882.0}, {"date": "2024-02-20", "close": 14.98, "volume": 98809.0}, {"date": "2024-02-21", "close": 15.01, "volume": 64442.0}, {"date": "2024-02-22", "close": 14.83, "volume": 32446.0}, {"date": "2024-02-23", "close": 15.31, "volume": 51250.0}, {"date": "2024-02-26", "close": 15.77, "volume": 64396.0}, {"date": "2024-02-27", "close": 15.77, "volume": 40588.0}, {"date": "2024-02-28", "close": 15.9, "volume": 133776.0}, {"date": "2024-02-29", "close": 16.57, "volume": 79479.0}, {"date": "2024-03-01", "close": 16.49, "volume": 60836.0}, {"date": "2024-03-04", "close": 16.25, "volume": 69554.0}, {"date": "2024-03-05", "close": 16.15, "volume": 32498.0}, {"date": "2024-03-06", "close": 16.06, "volume": 31808.0}, {"date": "2024-03-07", "close": 16.55, "volume": 53712.0}, {"date": "2024-03-08", "close": 17.06, "volume": 71621.0}, {"date": "2024-03-11", "close": 17.64, "volume": 87947.0}, {"date": "2024-03-12", "close": 18.02, "volume": 75302.0}, {"date": "2024-03-13", "close": 17.97, "volume": 58087.0}, {"date": "2024-03-14", "close": 17.65, "volume": 52288.0}, {"date": "2024-03-15", "close": 17.88, "volume": 81388.0}, {"date": "2024-03-18", "close": 17.03, "volume": 126078.0}, {"date": "2024-03-19", "close": 16.78, "volume": 73443.0}, {"date": "2024-03-20", "close": 17.2, "volume": 51262.0}, {"date": "2024-03-21", "close": 17.4, "volume": 50153.0}, {"date": "2024-03-22", "close": 17.07, "volume": 27409.0}, {"date": "2024-03-25", "close": 16.97, "volume": 31892.0}, {"date": "2024-03-26", "close": 18.18, "volume": 368208.0}, {"date": "2024-03-27", "close": 18.21, "volume": 47860.0}, {"date": "2024-03-28", "close": 18.05, "volume": 59454.0}, {"date": "2024-04-01", "close": 17.33, "volume": 84530.0}, {"date": "2024-04-02", "close": 17.31, "volume": 122257.0}, {"date": "2024-04-03", "close": 17.27, "volume": 36450.0}, {"date": "2024-04-04", "close": 16.91, "volume": 42589.0}, {"date": "2024-04-05", "close": 16.85, "volume": 31858.0}, {"date": "2024-04-08", "close": 16.86, "volume": 45278.0}, {"date": "2024-04-09", "close": 16.88, "volume": 47919.0}, {"date": "2024-04-10", "close": 16.49, "volume": 56382.0}, {"date": "2024-04-11", "close": 16.7, "volume": 32284.0}, {"date": "2024-04-12", "close": 16.28, "volume": 30307.0}, {"date": "2024-04-15", "close": 16.41, "volume": 58979.0}, {"date": "2024-04-16", "close": 16.33, "volume": 28694.0}, {"date": "2024-04-17", "close": 16.18, "volume": 31192.0}, {"date": "2024-04-18", "close": 16.24, "volume": 37801.0}, {"date": "2024-04-19", "close": 16.48, "volume": 38978.0}, {"date": "2024-04-22", "close": 16.21, "volume": 67449.0}, {"date": "2024-04-23", "close": 16.04, "volume": 46423.0}, {"date": "2024-04-24", "close": 16.04, "volume": 32708.0}, {"date": "2024-04-25", "close": 16.39, "volume": 54329.0}, {"date": "2024-04-26", "close": 16.88, "volume": 39473.0}, {"date": "2024-04-29", "close": 16.63, "volume": 36340.0}, {"date": "2024-04-30", "close": 16.36, "volume": 30895.0}, {"date": "2024-05-01", "close": 16.52, "volume": 23129.0}, {"date": "2024-05-02", "close": 16.82, "volume": 40301.0}, {"date": "2024-05-03", "close": 17.38, "volume": 44727.0}, {"date": "2024-05-06", "close": 17.72, "volume": 50568.0}, {"date": "2024-05-07", "close": 17.94, "volume": 53482.0}, {"date": "2024-05-08", "close": 17.89, "volume": 51743.0}, {"date": "2024-05-09", "close": 17.83, "volume": 56582.0}, {"date": "2024-05-10", "close": 19.52, "volume": 161383.0}, {"date": "2024-05-13", "close": 19.48, "volume": 119625.0}, {"date": "2024-05-14", "close": 20.24, "volume": 108168.0}, {"date": "2024-05-15", "close": 20.81, "volume": 71276.0}, {"date": "2024-05-16", "close": 21.07, "volume": 149395.0}, {"date": "2024-05-17", "close": 21.32, "volume": 55739.0}, {"date": "2024-05-20", "close": 20.94, "volume": 115662.0}, {"date": "2024-05-21", "close": 20.9, "volume": 46318.0}, {"date": "2024-05-22", "close": 21.06, "volume": 40753.0}, {"date": "2024-05-23", "close": 20.78, "volume": 65929.0}, {"date": "2024-05-24", "close": 21.02, "volume": 43526.0}, {"date": "2024-05-28", "close": 20.99, "volume": 69071.0}, {"date": "2024-05-29", "close": 20.95, "volume": 44093.0}, {"date": "2024-05-30", "close": 21.19, "volume": 71348.0}, {"date": "2024-05-31", "close": 21.58, "volume": 62551.0}, {"date": "2024-06-03", "close": 21.9, "volume": 109546.0}, {"date": "2024-06-04", "close": 21.59, "volume": 65369.0}, {"date": "2024-06-05", "close": 21.42, "volume": 61696.0}, {"date": "2024-06-06", "close": 21.3, "volume": 33358.0}, {"date": "2024-06-07", "close": 20.86, "volume": 33972.0}, {"date": "2024-06-10", "close": 20.88, "volume": 43385.0}, {"date": "2024-06-11", "close": 20.99, "volume": 38298.0}, {"date": "2024-06-12", "close": 20.82, "volume": 70040.0}, {"date": "2024-06-13", "close": 20.64, "volume": 24195.0}, {"date": "2024-06-14", "close": 20.51, "volume": 41114.0}, {"date": "2024-06-17", "close": 20.85, "volume": 50760.0}, {"date": "2024-06-18", "close": 20.99, "volume": 46842.0}, {"date": "2024-06-20", "close": 20.5, "volume": 40256.0}, {"date": "2024-06-21", "close": 20.42, "volume": 61048.0}, {"date": "2024-06-24", "close": 20.93, "volume": 94571.0}, {"date": "2024-06-25", "close": 21.59, "volume": 66896.0}, {"date": "2024-06-26", "close": 21.56, "volume": 67043.0}, {"date": "2024-06-27", "close": 21.16, "volume": 52016.0}, {"date": "2024-06-28", "close": 21.2, "volume": 420623.0}, {"date": "2024-07-01", "close": 21.28, "volume": 47792.0}, {"date": "2024-07-02", "close": 21.66, "volume": 48516.0}, {"date": "2024-07-03", "close": 21.76, "volume": 26880.0}, {"date": "2024-07-05", "close": 21.81, "volume": 65245.0}, {"date": "2024-07-08", "close": 22.26, "volume": 111920.0}, {"date": "2024-07-09", "close": 22.33, "volume": 63450.0}, {"date": "2024-07-10", "close": 22.64, "volume": 38106.0}, {"date": "2024-07-11", "close": 23.6, "volume": 153633.0}, {"date": "2024-07-12", "close": 23.25, "volume": 60051.0}, {"date": "2024-07-15", "close": 23.4, "volume": 72800.0}, {"date": "2024-07-16", "close": 24.84, "volume": 64291.0}, {"date": "2024-07-17", "close": 24.75, "volume": 68964.0}, {"date": "2024-07-18", "close": 24.43, "volume": 79581.0}, {"date": "2024-07-19", "close": 24.29, "volume": 38272.0}, {"date": "2024-07-22", "close": 24.51, "volume": 42495.0}, {"date": "2024-07-23", "close": 24.46, "volume": 104666.0}, {"date": "2024-07-24", "close": 24.18, "volume": 91516.0}, {"date": "2024-07-25", "close": 24.9, "volume": 63762.0}, {"date": "2024-07-26", "close": 26.07, "volume": 92179.0}, {"date": "2024-07-29", "close": 25.13, "volume": 84074.0}, {"date": "2024-07-30", "close": 26.29, "volume": 130865.0}, {"date": "2024-07-31", "close": 27.28, "volume": 78357.0}, {"date": "2024-08-01", "close": 25.83, "volume": 125282.0}, {"date": "2024-08-02", "close": 24.81, "volume": 89773.0}, {"date": "2024-08-05", "close": 23.28, "volume": 106631.0}, {"date": "2024-08-06", "close": 23.62, "volume": 78664.0}, {"date": "2024-08-07", "close": 23.4, "volume": 59407.0}, {"date": "2024-08-08", "close": 23.89, "volume": 59256.0}, {"date": "2024-08-09", "close": 24.8, "volume": 266919.0}, {"date": "2024-08-12", "close": 22.79, "volume": 116090.0}, {"date": "2024-08-13", "close": 23.48, "volume": 76867.0}, {"date": "2024-08-14", "close": 23.43, "volume": 58591.0}, {"date": "2024-08-15", "close": 24.03, "volume": 47408.0}, {"date": "2024-08-16", "close": 24.49, "volume": 89579.0}, {"date": "2024-08-19", "close": 24.79, "volume": 83369.0}, {"date": "2024-08-20", "close": 24.68, "volume": 64836.0}, {"date": "2024-08-21", "close": 24.7, "volume": 55031.0}, {"date": "2024-08-22", "close": 24.56, "volume": 68712.0}, {"date": "2024-08-23", "close": 25.23, "volume": 86178.0}, {"date": "2024-08-26", "close": 25.11, "volume": 49850.0}, {"date": "2024-08-27", "close": 25.6, "volume": 51126.0}, {"date": "2024-08-28", "close": 25.81, "volume": 63893.0}, {"date": "2024-08-29", "close": 26.01, "volume": 83058.0}, {"date": "2024-08-30", "close": 26.62, "volume": 39102.0}, {"date": "2024-09-03", "close": 26.12, "volume": 66533.0}, {"date": "2024-09-04", "close": 26.31, "volume": 43520.0}, {"date": "2024-09-05", "close": 27.47, "volume": 190869.0}, {"date": "2024-09-06", "close": 26.39, "volume": 69177.0}, {"date": "2024-09-09", "close": 26.32, "volume": 64934.0}, {"date": "2024-09-10", "close": 26.9, "volume": 55156.0}, {"date": "2024-09-11", "close": 27.27, "volume": 58925.0}, {"date": "2024-09-12", "close": 27.93, "volume": 60663.0}, {"date": "2024-09-13", "close": 28.63, "volume": 88899.0}, {"date": "2024-09-16", "close": 29.3, "volume": 58999.0}, {"date": "2024-09-17", "close": 29.33, "volume": 63829.0}, {"date": "2024-09-18", "close": 29.29, "volume": 166266.0}, {"date": "2024-09-19", "close": 29.25, "volume": 92738.0}, {"date": "2024-09-20", "close": 28.31, "volume": 228629.0}, {"date": "2024-09-23", "close": 28.67, "volume": 110558.0}, {"date": "2024-09-24", "close": 27.76, "volume": 76410.0}, {"date": "2024-09-25", "close": 28.2, "volume": 97360.0}, {"date": "2024-09-26", "close": 27.58, "volume": 65035.0}, {"date": "2024-09-27", "close": 27.93, "volume": 68292.0}, {"date": "2024-09-30", "close": 29.69, "volume": 213442.0}, {"date": "2024-10-01", "close": 29.44, "volume": 174080.0}, {"date": "2024-10-02", "close": 26.51, "volume": 197809.0}, {"date": "2024-10-03", "close": 25.59, "volume": 152074.0}, {"date": "2024-10-04", "close": 26.04, "volume": 77460.0}, {"date": "2024-10-07", "close": 25.55, "volume": 84144.0}, {"date": "2024-10-08", "close": 26.25, "volume": 69523.0}, {"date": "2024-10-09", "close": 26.43, "volume": 59218.0}, {"date": "2024-10-10", "close": 25.95, "volume": 53870.0}, {"date": "2024-10-11", "close": 26.67, "volume": 46183.0}, {"date": "2024-10-14", "close": 26.08, "volume": 63099.0}, {"date": "2024-10-15", "close": 26.83, "volume": 88419.0}, {"date": "2024-10-16", "close": 27.05, "volume": 54907.0}, {"date": "2024-10-17", "close": 27.76, "volume": 62619.0}, {"date": "2024-10-18", "close": 27.34, "volume": 46811.0}, {"date": "2024-10-21", "close": 26.87, "volume": 89190.0}, {"date": "2024-10-22", "close": 26.62, "volume": 72847.0}, {"date": "2024-10-23", "close": 26.54, "volume": 68208.0}, {"date": "2024-10-24", "close": 26.69, "volume": 58034.0}, {"date": "2024-10-25", "close": 26.58, "volume": 36003.0}, {"date": "2024-10-28", "close": 27.2, "volume": 66074.0}, {"date": "2024-10-29", "close": 27.58, "volume": 40854.0}, {"date": "2024-10-30", "close": 27.28, "volume": 42641.0}, {"date": "2024-10-31", "close": 27.38, "volume": 43005.0}, {"date": "2024-11-01", "close": 27.34, "volume": 80265.0}, {"date": "2024-11-04", "close": 27.45, "volume": 85920.0}, {"date": "2024-11-05", "close": 30.57, "volume": 155605.0}, {"date": "2024-11-06", "close": 32.77, "volume": 178796.0}, {"date": "2024-11-07", "close": 33.23, "volume": 105206.0}, {"date": "2024-11-08", "close": 33.79, "volume": 103038.0}, {"date": "2024-11-11", "close": 33.89, "volume": 102182.0}, {"date": "2024-11-12", "close": 34.17, "volume": 114227.0}, {"date": "2024-11-13", "close": 33.52, "volume": 76827.0}, {"date": "2024-11-14", "close": 32.8, "volume": 50586.0}, {"date": "2024-11-15", "close": 32.84, "volume": 77966.0}, {"date": "2024-11-18", "close": 32.93, "volume": 64676.0}, {"date": "2024-11-19", "close": 34.47, "volume": 150115.0}, {"date": "2024-11-20", "close": 34.78, "volume": 162291.0}, {"date": "2024-11-21", "close": 36.25, "volume": 123137.0}, {"date": "2024-11-22", "close": 45.6, "volume": 405026.0}, {"date": "2024-11-25", "close": 46.98, "volume": 241413.0}, {"date": "2024-11-26", "close": 46.57, "volume": 172245.0}, {"date": "2024-11-27", "close": 46.21, "volume": 108304.0}, {"date": "2024-11-29", "close": 47.05, "volume": 60988.0}, {"date": "2024-12-02", "close": 45.87, "volume": 103718.0}, {"date": "2024-12-03", "close": 44.5, "volume": 145629.0}, {"date": "2024-12-04", "close": 45.3, "volume": 112220.0}, {"date": "2024-12-05", "close": 44.33, "volume": 117958.0}, {"date": "2024-12-06", "close": 43.67, "volume": 131834.0}, {"date": "2024-12-09", "close": 42.2, "volume": 93344.0}, {"date": "2024-12-10", "close": 43.26, "volume": 115601.0}, {"date": "2024-12-11", "close": 43.84, "volume": 236035.0}, {"date": "2024-12-12", "close": 43.38, "volume": 114114.0}, {"date": "2024-12-13", "close": 42.0, "volume": 107921.0}, {"date": "2024-12-16", "close": 41.53, "volume": 117614.0}, {"date": "2024-12-17", "close": 40.63, "volume": 158255.0}, {"date": "2024-12-18", "close": 38.2, "volume": 120033.0}, {"date": "2024-12-19", "close": 39.16, "volume": 94622.0}, {"date": "2024-12-20", "close": 39.2, "volume": 179599.0}, {"date": "2024-12-23", "close": 38.84, "volume": 84839.0}, {"date": "2024-12-24", "close": 39.9, "volume": 38334.0}, {"date": "2024-12-26", "close": 40.3, "volume": 81876.0}, {"date": "2024-12-27", "close": 39.28, "volume": 77551.0}, {"date": "2024-12-30", "close": 39.69, "volume": 70175.0}, {"date": "2024-12-31", "close": 39.72, "volume": 123688.0}, {"date": "2025-01-02", "close": 41.27, "volume": 92503.0}, {"date": "2025-01-03", "close": 41.45, "volume": 84333.0}, {"date": "2025-01-06", "close": 41.23, "volume": 118978.0}, {"date": "2025-01-07", "close": 39.55, "volume": 102409.0}, {"date": "2025-01-08", "close": 39.95, "volume": 91794.0}, {"date": "2025-01-10", "close": 38.38, "volume": 111047.0}, {"date": "2025-01-13", "close": 38.7, "volume": 67127.0}, {"date": "2025-01-14", "close": 38.98, "volume": 85069.0}, {"date": "2025-01-15", "close": 40.38, "volume": 109733.0}, {"date": "2025-01-16", "close": 39.96, "volume": 94112.0}, {"date": "2025-01-17", "close": 40.33, "volume": 75645.0}, {"date": "2025-01-21", "close": 41.05, "volume": 120508.0}, {"date": "2025-01-22", "close": 40.65, "volume": 88661.0}, {"date": "2025-01-23", "close": 41.54, "volume": 93446.0}, {"date": "2025-01-24", "close": 41.5, "volume": 90740.0}, {"date": "2025-01-27", "close": 41.69, "volume": 97012.0}, {"date": "2025-01-28", "close": 42.04, "volume": 84489.0}, {"date": "2025-01-29", "close": 43.92, "volume": 120587.0}, {"date": "2025-01-30", "close": 44.08, "volume": 73625.0}, {"date": "2025-01-31", "close": 43.54, "volume": 88260.0}, {"date": "2025-02-03", "close": 44.2, "volume": 113548.0}, {"date": "2025-02-04", "close": 46.43, "volume": 117620.0}, {"date": "2025-02-05", "close": 48.32, "volume": 201225.0}, {"date": "2025-02-06", "close": 50.2, "volume": 430265.0}, {"date": "2025-02-07", "close": 49.54, "volume": 571553.0}, {"date": "2025-02-10", "close": 46.76, "volume": 262502.0}, {"date": "2025-02-11", "close": 48.1, "volume": 249053.0}, {"date": "2025-02-12", "close": 48.84, "volume": 168905.0}, {"date": "2025-02-13", "close": 49.81, "volume": 163233.0}, {"date": "2025-02-14", "close": 48.94, "volume": 145181.0}, {"date": "2025-02-18", "close": 48.84, "volume": 184800.0}, {"date": "2025-02-19", "close": 49.25, "volume": 91735.0}, {"date": "2025-02-20", "close": 47.43, "volume": 120511.0}, {"date": "2025-02-21", "close": 42.79, "volume": 214695.0}, {"date": "2025-02-24", "close": 41.49, "volume": 144516.0}, {"date": "2025-02-25", "close": 42.13, "volume": 153885.0}, {"date": "2025-02-26", "close": 46.26, "volume": 274493.0}, {"date": "2025-02-27", "close": 44.47, "volume": 134154.0}, {"date": "2025-02-28", "close": 44.44, "volume": 284363.0}, {"date": "2025-03-03", "close": 42.12, "volume": 172820.0}, {"date": "2025-03-04", "close": 41.8, "volume": 291373.0}, {"date": "2025-03-05", "close": 39.14, "volume": 270631.0}, {"date": "2025-03-06", "close": 37.66, "volume": 176601.0}, {"date": "2025-03-07", "close": 37.09, "volume": 184229.0}, {"date": "2025-03-10", "close": 35.54, "volume": 191383.0}, {"date": "2025-03-11", "close": 37.3, "volume": 174402.0}, {"date": "2025-03-12", "close": 37.42, "volume": 104114.0}, {"date": "2025-03-13", "close": 36.5, "volume": 94793.0}, {"date": "2025-03-14", "close": 36.62, "volume": 102208.0}, {"date": "2025-03-17", "close": 37.85, "volume": 142109.0}, {"date": "2025-03-18", "close": 37.06, "volume": 91306.0}, {"date": "2025-03-19", "close": 38.2, "volume": 110920.0}, {"date": "2025-03-20", "close": 37.69, "volume": 89021.0}, {"date": "2025-03-21", "close": 37.75, "volume": 135018.0}, {"date": "2025-03-24", "close": 39.23, "volume": 92015.0}, {"date": "2025-03-25", "close": 38.63, "volume": 101517.0}, {"date": "2025-03-26", "close": 38.0, "volume": 120807.0}, {"date": "2025-03-27", "close": 38.16, "volume": 102441.0}, {"date": "2025-03-28", "close": 38.12, "volume": 79861.0}, {"date": "2025-03-31", "close": 40.2, "volume": 288168.0}, {"date": "2025-04-01", "close": 41.12, "volume": 156818.0}, {"date": "2025-04-02", "close": 41.96, "volume": 90146.0}, {"date": "2025-04-03", "close": 41.57, "volume": 149462.0}, {"date": "2025-04-04", "close": 41.11, "volume": 223302.0}, {"date": "2025-04-07", "close": 42.47, "volume": 169339.0}, {"date": "2025-04-08", "close": 43.28, "volume": 168961.0}, {"date": "2025-04-09", "close": 44.91, "volume": 261429.0}, {"date": "2025-04-10", "close": 46.58, "volume": 251718.0}, {"date": "2025-04-11", "close": 45.26, "volume": 259783.0}, {"date": "2025-04-14", "close": 46.83, "volume": 154061.0}, {"date": "2025-04-15", "close": 46.59, "volume": 126864.0}, {"date": "2025-04-16", "close": 47.71, "volume": 97855.0}, {"date": "2025-04-17", "close": 47.76, "volume": 128264.0}, {"date": "2025-04-21", "close": 46.41, "volume": 141417.0}, {"date": "2025-04-22", "close": 48.14, "volume": 141141.0}, {"date": "2025-04-23", "close": 47.98, "volume": 157893.0}, {"date": "2025-04-24", "close": 48.42, "volume": 134943.0}, {"date": "2025-04-25", "close": 48.58, "volume": 98702.0}, {"date": "2025-04-28", "close": 48.78, "volume": 169727.0}, {"date": "2025-04-29", "close": 49.64, "volume": 155201.0}, {"date": "2025-04-30", "close": 50.16, "volume": 187790.0}, {"date": "2025-05-01", "close": 50.45, "volume": 152790.0}, {"date": "2025-05-02", "close": 50.59, "volume": 172016.0}, {"date": "2025-05-05", "close": 49.76, "volume": 106387.0}, {"date": "2025-05-06", "close": 49.02, "volume": 177170.0}, {"date": "2025-05-07", "close": 49.33, "volume": 143207.0}, {"date": "2025-05-08", "close": 45.87, "volume": 329237.0}, {"date": "2025-05-09", "close": 59.74, "volume": 678084.0}, {"date": "2025-05-12", "close": 53.64, "volume": 407359.0}, {"date": "2025-05-13", "close": 50.07, "volume": 255906.0}, {"date": "2025-05-14", "close": 49.9, "volume": 227503.0}, {"date": "2025-05-15", "close": 51.66, "volume": 160722.0}, {"date": "2025-05-16", "close": 51.54, "volume": 159310.0}, {"date": "2025-05-19", "close": 51.22, "volume": 181430.0}, {"date": "2025-05-20", "close": 51.71, "volume": 127626.0}, {"date": "2025-05-21", "close": 50.55, "volume": 152502.0}, {"date": "2025-05-22", "close": 50.06, "volume": 231006.0}, {"date": "2025-05-23", "close": 49.92, "volume": 187248.0}, {"date": "2025-05-27", "close": 47.95, "volume": 341277.0}, {"date": "2025-05-28", "close": 48.28, "volume": 152679.0}, {"date": "2025-05-29", "close": 47.66, "volume": 174126.0}, {"date": "2025-05-30", "close": 48.83, "volume": 208385.0}, {"date": "2025-06-02", "close": 48.18, "volume": 164237.0}, {"date": "2025-06-03", "close": 46.28, "volume": 369616.0}, {"date": "2025-06-04", "close": 45.43, "volume": 166482.0}, {"date": "2025-06-05", "close": 44.42, "volume": 226929.0}, {"date": "2025-06-06", "close": 45.27, "volume": 175744.0}, {"date": "2025-06-09", "close": 44.15, "volume": 186768.0}, {"date": "2025-06-10", "close": 44.18, "volume": 139020.0}, {"date": "2025-06-11", "close": 43.57, "volume": 248744.0}, {"date": "2025-06-12", "close": 41.69, "volume": 189742.0}, {"date": "2025-06-13", "close": 41.54, "volume": 186931.0}, {"date": "2025-06-16", "close": 40.58, "volume": 177692.0}, {"date": "2025-06-17", "close": 41.12, "volume": 158962.0}, {"date": "2025-06-18", "close": 40.52, "volume": 167391.0}, {"date": "2025-06-20", "close": 41.28, "volume": 800988.0}, {"date": "2025-06-23", "close": 44.03, "volume": 294329.0}, {"date": "2025-06-24", "close": 42.5, "volume": 368728.0}, {"date": "2025-06-25", "close": 37.34, "volume": 398029.0}, {"date": "2025-06-26", "close": 37.13, "volume": 426684.0}, {"date": "2025-06-27", "close": 39.22, "volume": 1093667.0}, {"date": "2025-06-30", "close": 39.25, "volume": 311509.0}, {"date": "2025-07-01", "close": 39.83, "volume": 295803.0}, {"date": "2025-07-02", "close": 39.62, "volume": 198579.0}, {"date": "2025-07-03", "close": 40.09, "volume": 136791.0}, {"date": "2025-07-07", "close": 39.4, "volume": 309209.0}, {"date": "2025-07-08", "close": 38.02, "volume": 213602.0}, {"date": "2025-07-09", "close": 38.76, "volume": 183741.0}, {"date": "2025-07-10", "close": 39.08, "volume": 286144.0}, {"date": "2025-07-11", "close": 39.08, "volume": 180233.0}, {"date": "2025-07-14", "close": 40.23, "volume": 169054.0}, {"date": "2025-07-15", "close": 39.1, "volume": 162121.0}, {"date": "2025-07-16", "close": 39.58, "volume": 140712.0}, {"date": "2025-07-17", "close": 39.89, "volume": 146363.0}, {"date": "2025-07-18", "close": 39.43, "volume": 123766.0}, {"date": "2025-07-21", "close": 39.59, "volume": 144660.0}, {"date": "2025-07-22", "close": 40.08, "volume": 238017.0}, {"date": "2025-07-23", "close": 39.99, "volume": 216887.0}, {"date": "2025-07-24", "close": 39.79, "volume": 242352.0}, {"date": "2025-07-25", "close": 39.98, "volume": 163194.0}, {"date": "2025-07-28", "close": 37.63, "volume": 310028.0}, {"date": "2025-07-29", "close": 36.96, "volume": 311301.0}, {"date": "2025-07-30", "close": 37.68, "volume": 221360.0}, {"date": "2025-07-31", "close": 37.89, "volume": 202025.0}, {"date": "2025-08-01", "close": 38.27, "volume": 207739.0}, {"date": "2025-08-04", "close": 37.34, "volume": 214042.0}, {"date": "2025-08-05", "close": 35.87, "volume": 302694.0}, {"date": "2025-08-06", "close": 38.58, "volume": 314502.0}, {"date": "2025-08-07", "close": 37.02, "volume": 318476.0}, {"date": "2025-08-08", "close": 39.5, "volume": 704932.0}, {"date": "2025-08-11", "close": 39.46, "volume": 248974.0}, {"date": "2025-08-12", "close": 40.46, "volume": 243555.0}, {"date": "2025-08-13", "close": 39.57, "volume": 244502.0}, {"date": "2025-08-14", "close": 38.79, "volume": 271012.0}, {"date": "2025-08-15", "close": 38.81, "volume": 413359.0}, {"date": "2025-08-18", "close": 39.66, "volume": 185393.0}, {"date": "2025-08-19", "close": 40.7, "volume": 253566.0}, {"date": "2025-08-20", "close": 40.54, "volume": 168307.0}, {"date": "2025-08-21", "close": 39.78, "volume": 246571.0}, {"date": "2025-08-22", "close": 40.53, "volume": 242502.0}, {"date": "2025-08-25", "close": 40.68, "volume": 207960.0}, {"date": "2025-08-26", "close": 41.08, "volume": 174546.0}, {"date": "2025-08-27", "close": 39.8, "volume": 259467.0}, {"date": "2025-08-28", "close": 38.55, "volume": 277409.0}, {"date": "2025-08-29", "close": 38.45, "volume": 184420.0}, {"date": "2025-09-02", "close": 38.52, "volume": 166192.0}, {"date": "2025-09-03", "close": 38.94, "volume": 280063.0}, {"date": "2025-09-04", "close": 39.25, "volume": 230111.0}, {"date": "2025-09-05", "close": 38.81, "volume": 205726.0}, {"date": "2025-09-08", "close": 38.24, "volume": 188612.0}, {"date": "2025-09-09", "close": 36.3, "volume": 323661.0}, {"date": "2025-09-10", "close": 36.3, "volume": 487608.0}, {"date": "2025-09-11", "close": 37.99, "volume": 271155.0}, {"date": "2025-09-12", "close": 37.41, "volume": 232969.0}, {"date": "2025-09-15", "close": 36.05, "volume": 411722.0}, {"date": "2025-09-16", "close": 36.63, "volume": 214480.0}, {"date": "2025-09-17", "close": 36.53, "volume": 175384.0}, {"date": "2025-09-18", "close": 36.79, "volume": 240106.0}, {"date": "2025-09-19", "close": 35.93, "volume": 458929.0}, {"date": "2025-09-22", "close": 36.28, "volume": 235191.0}, {"date": "2025-09-23", "close": 36.2, "volume": 198655.0}, {"date": "2025-09-24", "close": 36.61, "volume": 234904.0}, {"date": "2025-09-25", "close": 36.68, "volume": 222604.0}, {"date": "2025-09-26", "close": 37.61, "volume": 159489.0}, {"date": "2025-09-29", "close": 38.45, "volume": 364846.0}, {"date": "2025-09-30", "close": 40.0, "volume": 217134.0}, {"date": "2025-10-01", "close": 40.96, "volume": 225664.0}, {"date": "2025-10-02", "close": 40.21, "volume": 206604.0}, {"date": "2025-10-03", "close": 40.2, "volume": 151078.0}, {"date": "2025-10-06", "close": 38.49, "volume": 291464.0}, {"date": "2025-10-07", "close": 39.09, "volume": 271480.0}, {"date": "2025-10-08", "close": 39.66, "volume": 158062.0}, {"date": "2025-10-09", "close": 38.97, "volume": 146713.0}, {"date": "2025-10-10", "close": 37.28, "volume": 298664.0}, {"date": "2025-10-13", "close": 38.11, "volume": 223733.0}, {"date": "2025-10-14", "close": 39.87, "volume": 145228.0}, {"date": "2025-10-15", "close": 40.54, "volume": 152158.0}, {"date": "2025-10-16", "close": 39.22, "volume": 173199.0}, {"date": "2025-10-17", "close": 38.86, "volume": 126575.0}, {"date": "2025-10-20", "close": 39.7, "volume": 118111.0}, {"date": "2025-10-21", "close": 39.87, "volume": 153673.0}, {"date": "2025-10-22", "close": 40.51, "volume": 192218.0}, {"date": "2025-10-23", "close": 40.74, "volume": 140367.0}, {"date": "2025-10-24", "close": 40.5, "volume": 193918.0}, {"date": "2025-10-27", "close": 39.7, "volume": 191037.0}, {"date": "2025-10-28", "close": 39.5, "volume": 172163.0}, {"date": "2025-10-29", "close": 38.61, "volume": 156601.0}, {"date": "2025-10-30", "close": 35.96, "volume": 629066.0}, {"date": "2025-10-31", "close": 32.09, "volume": 432128.0}, {"date": "2025-11-03", "close": 32.96, "volume": 591369.0}, {"date": "2025-11-04", "close": 31.93, "volume": 291431.0}, {"date": "2025-11-05", "close": 32.43, "volume": 364916.0}, {"date": "2025-11-06", "close": 31.3, "volume": 267559.0}, {"date": "2025-11-07", "close": 31.52, "volume": 249771.0}, {"date": "2025-11-10", "close": 31.75, "volume": 208877.0}, {"date": "2025-11-11", "close": 31.55, "volume": 140501.0}, {"date": "2025-11-12", "close": 32.67, "volume": 210289.0}, {"date": "2025-11-13", "close": 31.82, "volume": 199538.0}, {"date": "2025-11-14", "close": 32.39, "volume": 159111.0}, {"date": "2025-11-17", "close": 31.73, "volume": 184040.0}, {"date": "2025-11-18", "close": 31.02, "volume": 173789.0}, {"date": "2025-11-19", "close": 31.36, "volume": 230651.0}, {"date": "2025-11-20", "close": 30.35, "volume": 362755.0}, {"date": "2025-11-21", "close": 28.82, "volume": 615128.0}, {"date": "2025-11-24", "close": 28.08, "volume": 514009.0}, {"date": "2025-11-25", "close": 28.03, "volume": 412234.0}, {"date": "2025-11-26", "close": 27.77, "volume": 280420.0}, {"date": "2025-11-28", "close": 27.75, "volume": 252011.0}, {"date": "2025-12-01", "close": 27.53, "volume": 347873.0}, {"date": "2025-12-02", "close": 27.17, "volume": 280398.0}, {"date": "2025-12-03", "close": 27.18, "volume": 280966.0}, {"date": "2025-12-04", "close": 26.4, "volume": 257495.0}, {"date": "2025-12-05", "close": 25.08, "volume": 311588.0}, {"date": "2025-12-08", "close": 24.8, "volume": 309906.0}, {"date": "2025-12-09", "close": 24.92, "volume": 289193.0}, {"date": "2025-12-10", "close": 24.99, "volume": 555143.0}, {"date": "2025-12-11", "close": 26.18, "volume": 349139.0}, {"date": "2025-12-12", "close": 25.46, "volume": 323661.0}, {"date": "2025-12-15", "close": 25.31, "volume": 294519.0}, {"date": "2025-12-16", "close": 25.22, "volume": 297564.0}, {"date": "2025-12-17", "close": 25.68, "volume": 288667.0}, {"date": "2025-12-18", "close": 25.07, "volume": 285936.0}, {"date": "2025-12-19", "close": 25.18, "volume": 997150.0}, {"date": "2025-12-22", "close": 25.35, "volume": 232638.0}, {"date": "2025-12-23", "close": 25.62, "volume": 343563.0}, {"date": "2025-12-24", "close": 26.2, "volume": 150357.0}, {"date": "2025-12-26", "close": 25.8, "volume": 196302.0}, {"date": "2025-12-29", "close": 25.46, "volume": 199412.0}, {"date": "2025-12-30", "close": 25.13, "volume": 197039.0}, {"date": "2025-12-31", "close": 25.05, "volume": 261044.0}, {"date": "2026-01-02", "close": 24.7, "volume": 224125.0}, {"date": "2026-01-05", "close": 24.68, "volume": 195959.0}, {"date": "2026-01-06", "close": 24.36, "volume": 205414.0}, {"date": "2026-01-07", "close": 23.71, "volume": 247339.0}, {"date": "2026-01-08", "close": 24.81, "volume": 268335.0}, {"date": "2026-01-09", "close": 25.04, "volume": 200535.0}, {"date": "2026-01-12", "close": 25.33, "volume": 168957.0}, {"date": "2026-01-13", "close": 24.87, "volume": 164067.0}, {"date": "2026-01-14", "close": 25.6, "volume": 158944.0}, {"date": "2026-01-15", "close": 26.88, "volume": 312743.0}, {"date": "2026-01-16", "close": 26.75, "volume": 241751.0}, {"date": "2026-01-20", "close": 25.93, "volume": 252502.0}, {"date": "2026-01-21", "close": 26.53, "volume": 330224.0}, {"date": "2026-01-22", "close": 26.0, "volume": 211924.0}, {"date": "2026-01-23", "close": 25.96, "volume": 222628.0}, {"date": "2026-01-26", "close": 26.22, "volume": 233645.0}, {"date": "2026-01-27", "close": 26.87, "volume": 212723.0}, {"date": "2026-01-28", "close": 25.93, "volume": 241225.0}, {"date": "2026-01-29", "close": 26.25, "volume": 138843.0}, {"date": "2026-01-30", "close": 27.32, "volume": 207923.0}, {"date": "2026-02-02", "close": 28.04, "volume": 257566.0}, {"date": "2026-02-03", "close": 27.67, "volume": 279100.0}, {"date": "2026-02-04", "close": 27.05, "volume": 307519.0}, {"date": "2026-02-05", "close": 27.03, "volume": 173027.0}, {"date": "2026-02-06", "close": 26.43, "volume": 381607.0}, {"date": "2026-02-09", "close": 25.65, "volume": 265212.0}, {"date": "2026-02-10", "close": 24.39, "volume": 247092.0}, {"date": "2026-02-11", "close": 24.73, "volume": 203945.0}, {"date": "2026-02-12", "close": 25.86, "volume": 182317.0}, {"date": "2026-02-13", "close": 26.84, "volume": 251900.0}, {"date": "2026-02-17", "close": 26.38, "volume": 252085.0}, {"date": "2026-02-18", "close": 25.13, "volume": 221162.0}, {"date": "2026-02-19", "close": 25.14, "volume": 134767.0}, {"date": "2026-02-20", "close": 25.11, "volume": 144539.0}, {"date": "2026-02-23", "close": 25.7, "volume": 138770.0}, {"date": "2026-02-24", "close": 26.21, "volume": 127599.0}, {"date": "2026-02-25", "close": 26.92, "volume": 190876.0}, {"date": "2026-02-26", "close": 26.99, "volume": 141483.0}, {"date": "2026-02-27", "close": 27.03, "volume": 140172.0}, {"date": "2026-03-02", "close": 26.84, "volume": 155579.0}, {"date": "2026-03-03", "close": 26.62, "volume": 126270.0}, {"date": "2026-03-04", "close": 26.44, "volume": 122543.0}, {"date": "2026-03-05", "close": 26.34, "volume": 145190.0}, {"date": "2026-03-06", "close": 25.95, "volume": 154634.0}, {"date": "2026-03-09", "close": 25.35, "volume": 120912.0}, {"date": "2026-03-10", "close": 24.62, "volume": 137897.0}, {"date": "2026-03-11", "close": 24.57, "volume": 128540.0}, {"date": "2026-03-12", "close": 24.98, "volume": 118585.0}, {"date": "2026-03-13", "close": 25.6, "volume": 126945.0}, {"date": "2026-03-16", "close": 25.56, "volume": 146432.0}, {"date": "2026-03-17", "close": 25.86, "volume": 169148.0}, {"date": "2026-03-18", "close": 25.2, "volume": 124269.0}, {"date": "2026-03-19", "close": 25.51, "volume": 119821.0}, {"date": "2026-03-20", "close": 25.32, "volume": 244993.0}, {"date": "2026-03-23", "close": 25.32, "volume": 197027.0}, {"date": "2026-03-24", "close": 24.88, "volume": 127044.0}, {"date": "2026-03-25", "close": 24.76, "volume": 115167.0}, {"date": "2026-03-26", "close": 25.65, "volume": 122489.0}, {"date": "2026-03-27", "close": 25.97, "volume": 115072.0}, {"date": "2026-03-30", "close": 26.42, "volume": 132699.0}, {"date": "2026-03-31", "close": 25.85, "volume": 127305.0}, {"date": "2026-04-01", "close": 25.95, "volume": 99086.0}, {"date": "2026-04-02", "close": 26.14, "volume": 96530.0}, {"date": "2026-04-06", "close": 26.38, "volume": 148606.0}, {"date": "2026-04-07", "close": 26.57, "volume": 121868.0}, {"date": "2026-04-08", "close": 26.38, "volume": 97862.0}, {"date": "2026-04-09", "close": 26.6, "volume": 81342.0}, {"date": "2026-04-10", "close": 26.46, "volume": 76878.0}, {"date": "2026-04-13", "close": 26.27, "volume": 98438.0}, {"date": "2026-04-14", "close": 26.5, "volume": 156013.0}, {"date": "2026-04-15", "close": 26.4, "volume": 104445.0}, {"date": "2026-04-16", "close": 27.41, "volume": 198476.0}, {"date": "2026-04-17", "close": 28.27, "volume": 116965.0}, {"date": "2026-04-20", "close": 27.82, "volume": 145766.0}, {"date": "2026-04-21", "close": 27.51, "volume": 111177.0}, {"date": "2026-04-22", "close": 27.54, "volume": 88150.0}, {"date": "2026-04-23", "close": 27.19, "volume": 74901.0}, {"date": "2026-04-24", "close": 27.39, "volume": 111244.0}, {"date": "2026-04-27", "close": 27.1, "volume": 96341.0}, {"date": "2026-04-28", "close": 27.47, "volume": 88418.0}, {"date": "2026-04-29", "close": 27.77, "volume": 89177.0}, {"date": "2026-04-30", "close": 28.96, "volume": 151967.0}, {"date": "2026-05-01", "close": 29.57, "volume": 123984.0}, {"date": "2026-05-04", "close": 28.79, "volume": 139503.0}, {"date": "2026-05-05", "close": 28.75, "volume": 124932.0}, {"date": "2026-05-06", "close": 27.11, "volume": 129779.0}, {"date": "2026-05-07", "close": 27.76, "volume": 159088.0}, {"date": "2026-05-08", "close": 26.41, "volume": 220653.0}, {"date": "2026-05-11", "close": 26.97, "volume": 154121.0}, {"date": "2026-05-12", "close": 27.03, "volume": 119816.0}, {"date": "2026-05-13", "close": 28.09, "volume": 186973.0}, {"date": "2026-05-14", "close": 28.86, "volume": 173138.0}, {"date": "2026-05-15", "close": 28.39, "volume": 126670.0}, {"date": "2026-05-18", "close": 29.13, "volume": 121152.0}, {"date": "2026-05-19", "close": 29.56, "volume": 154709.0}, {"date": "2026-05-20", "close": 29.35, "volume": 167632.0}, {"date": "2026-05-21", "close": 29.03, "volume": 116695.0}, {"date": "2026-05-22", "close": 28.76, "volume": 123654.0}, {"date": "2026-05-26", "close": 28.18, "volume": 104613.0}, {"date": "2026-05-27", "close": 29.79, "volume": 131251.0}, {"date": "2026-05-28", "close": 29.67, "volume": 118070.0}, {"date": "2026-05-29", "close": 29.36, "volume": 146490.0}, {"date": "2026-06-01", "close": 28.67, "volume": 164592.0}, {"date": "2026-06-02", "close": 29.1, "volume": 128864.0}, {"date": "2026-06-03", "close": 28.61, "volume": 173079.0}, {"date": "2026-06-04", "close": 29.1, "volume": 136389.0}, {"date": "2026-06-05", "close": 30.1, "volume": 100392.0}, {"date": "2026-06-08", "close": 30.1, "volume": 143707.0}, {"date": "2026-06-09", "close": 30.42, "volume": 195630.0}, {"date": "2026-06-10", "close": 31.45, "volume": 158632.0}, {"date": "2026-06-11", "close": 31.35, "volume": 125086.0}, {"date": "2026-06-12", "close": 31.58, "volume": 56389.0}, {"date": "2026-06-15", "close": 30.65, "volume": 95528.0}, {"date": "2026-06-16", "close": 30.56, "volume": 123015.0}, {"date": "2026-06-17", "close": 30.72, "volume": 105085.0}, {"date": "2026-06-18", "close": 30.11, "volume": 121360.0}, {"date": "2026-06-22", "close": 30.25, "volume": 91759.0}, {"date": "2026-06-23", "close": 32.17, "volume": 127360.0}, {"date": "2026-06-24", "close": 32.69, "volume": 124912.0}, {"date": "2026-06-25", "close": 31.51, "volume": 125760.0}, {"date": "2026-06-26", "close": 32.11, "volume": 470978.0}, {"date": "2026-06-29", "close": 31.46, "volume": 92476.0}, {"date": "2026-06-30", "close": 31.02, "volume": 133743.0}, {"date": "2026-07-01", "close": 31.87, "volume": 134216.0}, {"date": "2026-07-02", "close": 32.6, "volume": 119746.0}, {"date": "2026-07-06", "close": 33.21, "volume": 105732.0}, {"date": "2026-07-07", "close": 33.74, "volume": 130192.0}, {"date": "2026-07-08", "close": 33.47, "volume": 110963.0}, {"date": "2026-07-09", "close": 33.0, "volume": 82919.0}, {"date": "2026-07-10", "close": 32.89, "volume": 80330.0}, {"date": "2026-07-13", "close": 32.68, "volume": 95408.0}, {"date": "2026-07-14", "close": 32.09, "volume": 84101.0}, {"date": "2026-07-15", "close": 31.82, "volume": 92641.0}, {"date": "2026-07-16", "close": 32.93, "volume": 87651.0}, {"date": "2026-07-17", "close": 32.73, "volume": 122135.0}, {"date": "2026-07-20", "close": 31.36, "volume": 93901.0}, {"date": "2026-07-21", "close": 31.04, "volume": 113035.0}, {"date": "2026-07-22", "close": 31.27, "volume": 104602.0}, {"date": "2026-07-23", "close": 29.35, "volume": 166106.0}, {"date": "2026-07-24", "close": 30.01, "volume": 162174.0}, {"date": "2026-07-27", "close": 31.65, "volume": 77745.0}, {"date": "2026-07-28", "close": 32.31, "volume": 107310.0}, {"date": "2026-07-29", "close": 32.98, "volume": 94919.0}, {"date": "2026-07-30", "close": 32.18, "volume": 77688.0}, {"date": "2026-07-31", "close": 32.06, "volume": 82034.0}, {"date": "2026-08-03", "close": 33.22, "volume": 77363.0}, {"date": "2026-08-04", "close": 32.56, "volume": 129931.0}, {"date": "2026-08-05", "close": 31.95, "volume": 71390.0}, {"date": "2026-08-06", "close": 32.46, "volume": 102771.0}, {"date": "2026-08-07", "close": 28.39, "volume": 602999.0}], "refreshing": true}