{"ticker": "ALTG", "overview": {"cik": "1759824", "ticker": "ALTG", "name": "ALTA EQUIPMENT GROUP INC.", "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "sic": "5084", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338075", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0002060757-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004388", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-293422", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001193125-26-263930", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251932", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251931", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251928", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251927", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251925", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248503", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-12", "title": "Form EFFECT", "accession": "9999999995-26-001594", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-05-08", "title": "Form S-3/A", "accession": "0001193125-26-214737", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-08", "title": "Form CORRESP", "accession": "0001193125-26-214735", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211977", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-05-06", "title": "Form UPLOAD", "accession": "0000000000-26-004651", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-01", "title": "Shelf registration", "accession": "0001193125-26-201544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0002060757-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001193125-26-157108", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001193125-26-157106", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001193125-26-157104", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001193125-26-141224", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-25", "title": "Form 4/A", "accession": "0001193125-26-124199", "price_sensitive": false}]}, "description": "ALTA EQUIPMENT GROUP INC. trades as ALTG on the NYSE and is registered in the United States, classified under Wholesale-Industrial Machinery & Equipment (SIC 5084). Privy Trades holds 134 insider filings for the company, from July 2021 to March 2026. Across those, 12 insiders disclosed 54 open-market purchases totalling $22.16M against 13 sales totalling $82.28M. The most recent filing on record is dated 14 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 54, "buy_sum": 22161439.2343, "sell_n": 13, "sell_sum": 82276143.6985, "net": -60114704.464200005, "insiders": 12, "first_date": "2021-07-02", "last_date": "2026-03-13"}, "metrics": {"ticker": "ALTG", "has_prices": true, "as_of": "2026-09-23", "last": 6.01, "prev_close": 6.28, "change": -0.27000000000000046, "change_pct": -0.04299363057324848, "session_volume": 360797.0, "vwap_5": 6.092651907102295, "vwap_20": 5.9521030766717535, "vwap_60": 6.409268395532234, "vwap_250": 6.25081906677219, "high_52w": 8.3, "low_52w": 4.19, "avg_volume_20": 206291.1, "sessions": 400, "market_cap": {"value": 196327900.72, "shares": 32666872.0, "as_of": "2026-08-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000919574-26-004388", "src": "13DG", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "ALTA Equipment Group Inc.", "who_key": "ALTA EQUIPMENT GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "ALTA EQUIPMENT GROUP INC. takes a 5.5% passive stake in ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/0000919574-26-004388-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-02", "mins": 178005}, {"id": "13DG-0002060757-26-000039", "src": "13DG", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "ALTA Equipment Group Inc.", "who_key": "ALTA EQUIPMENT GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "ALTA EQUIPMENT GROUP INC. raises a passive stake in ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/0002060757-26-000039-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-251925", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Colin Wilson", "who_key": "WILSON COLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526251925/0001193125-26-251925-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001193125-26-251927", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Sidhartha Nair", "who_key": "Nair Sidhartha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526251927/0001193125-26-251927-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001193125-26-251928", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Andrew P. Studdert", "who_key": "STUDDERT ANDREW P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526251928/0001193125-26-251928-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001193125-26-251931", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Katherine E. White", "who_key": "White Katherine E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526251931/0001193125-26-251931-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001193125-26-251932", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Daniel Shribman", "who_key": "Shribman Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526251932/0001193125-26-251932-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "13DG-0002060757-26-000022", "src": "13DG", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "ALTA Equipment Group Inc.", "who_key": "ALTA EQUIPMENT GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "ALTA EQUIPMENT GROUP INC. adjusts its stake in ALTG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/0002060757-26-000022-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-107685", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 377250.86679999996, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Big holder adds $377K of ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526107685/0001193125-26-107685-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337845}, {"id": "0001193125-26-105817", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 114761.46, "score": 37.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 3 buying ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526105817/0001193125-26-105817-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "0001193125-26-108737", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Sidhartha Nair", "who_key": "Nair Sidhartha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27250.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director buys $27K of ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526108737/0001193125-26-108737-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "0001193125-26-089445", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Ryan Greenawalt", "who_key": "Greenawalt Ryan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 197290.1056, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CEO offloads $197K of ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526089445/0001193125-26-089445-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}, {"id": "0001193125-26-089447", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Anthony Colucci", "who_key": "Colucci Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 57379.6829, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CFO sells $57K of ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526089447/0001193125-26-089447-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}, {"id": "0001193125-26-089451", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Jeffrey Alan Hoover", "who_key": "Hoover Jeffrey Alan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526089451/0001193125-26-089451-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358005}, {"id": "0001193125-26-124197", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Ryan Greenawalt", "who_key": "Greenawalt Ryan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526124197/0001193125-26-124197-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358005}, {"id": "0001193125-26-124198", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Anthony Colucci", "who_key": "Colucci Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526124198/0001193125-26-124198-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358005}, {"id": "0001193125-26-124199", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Jeffrey Alan Hoover", "who_key": "Hoover Jeffrey Alan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526124199/0001193125-26-124199-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358005}, {"id": "0001193125-25-314355", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Daniel Shribman", "who_key": "Shribman Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202940.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "That makes 3 insiders into ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312525314355/0001193125-25-314355-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474645}, {"id": "0000950170-25-080444", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Andrew P. Studdert", "who_key": "STUDDERT ANDREW P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47998.07889999999, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "4 insiders now buying ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025080444/0000950170-25-080444-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751125}, {"id": "0000950170-25-081136", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Katherine E. White", "who_key": "White Katherine E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025081136/0000950170-25-081136-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751125}, {"id": "0000950170-25-081137", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Sidhartha Nair", "who_key": "Nair Sidhartha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025081137/0000950170-25-081137-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751125}, {"id": "0000950170-25-081138", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Colin Wilson", "who_key": "WILSON COLIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025081138/0000950170-25-081138-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751125}, {"id": "0000950170-25-081139", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Andrew P. Studdert", "who_key": "STUDDERT ANDREW P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025081139/0000950170-25-081139-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751125}, {"id": "0000950170-25-096333", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Daniel Shribman", "who_key": "Shribman Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025096333/0000950170-25-096333-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751125}, {"id": "0000950170-25-042282", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Jeffrey Alan Hoover", "who_key": "Hoover Jeffrey Alan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025042282/0000950170-25-042282-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856245}, {"id": "0000950170-25-042283", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Craig Brubaker", "who_key": "Brubaker Craig", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025042283/0000950170-25-042283-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856245}, {"id": "0000950170-25-042284", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Ryan Greenawalt", "who_key": "Greenawalt Ryan", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025042284/0000950170-25-042284-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856245}, {"id": "0000950170-25-042285", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Anthony Colucci", "who_key": "Colucci Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025042285/0000950170-25-042285-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856245}, {"id": "0000950170-25-035087", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Craig Brubaker", "who_key": "Brubaker Craig", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26470.5294, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider offloads $26K of ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025035087/0000950170-25-035087-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874965}, {"id": "0000950170-25-007862", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 237000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "10% owner files routine paperwork on ALTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025007862/0000950170-25-007862-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942645}], "recent_buys": [{"id": "0001193125-26-107685", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 377250.86679999996, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Big holder adds $377K of ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526107685/0001193125-26-107685-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337845}, {"id": "0001193125-26-108737", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Sidhartha Nair", "who_key": "Nair Sidhartha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27250.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Director buys $27K of ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526108737/0001193125-26-108737-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "0001193125-26-105817", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 114761.46, "score": 37.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 3 buying ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526105817/0001193125-26-105817-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340725}, {"id": "0001193125-25-314355", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Daniel Shribman", "who_key": "Shribman Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202940.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "That makes 3 insiders into ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312525314355/0001193125-25-314355-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474645}, {"id": "0000950170-25-080444", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Andrew P. Studdert", "who_key": "STUDDERT ANDREW P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47998.07889999999, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "4 insiders now buying ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025080444/0000950170-25-080444-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751125}, {"id": "0000950170-24-096605", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Andrew P. Studdert", "who_key": "STUDDERT ANDREW P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56478.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "That makes 5 insiders into ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024096605/0000950170-24-096605-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170165}, {"id": "0000950170-24-090969", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 904754.5730000001, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "That makes 5 insiders into ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024090969/0000950170-24-090969-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184565}, {"id": "0000950170-24-088753", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 781280.1, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "5 insiders now buying ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024088753/0000950170-24-088753-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187445}, {"id": "0000950170-24-083113", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1444444.1726000002, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "That makes 5 insiders into ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024083113/0000950170-24-083113-index.htm", "trade_date": "2024-07-10", "timestamp": "2024-07-10", "mins": 1217685}, {"id": "0000950170-24-071408", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Jeffrey Alan Hoover", "who_key": "Hoover Jeffrey Alan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 32680.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "5 insiders now buying ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024071408/0000950170-24-071408-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265205}, {"id": "0000921895-24-000569", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Voss Capital, LLC", "who_key": "Voss Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 643328.618, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "6 insiders now buying ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000092189524000569/0000921895-24-000569-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449525}, {"id": "0000950170-23-066451", "src": "INSIDERS", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "Zachary E. Savas", "who_key": "Savas Zachary E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48705.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "7 insiders now buying ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017023066451/0000950170-23-066451-index.htm", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543125}], "institutional": [{"id": "13DG-0002060757-26-000039", "src": "13DG", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "ALTA Equipment Group Inc.", "who_key": "ALTA EQUIPMENT GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "ALTA EQUIPMENT GROUP INC. raises a passive stake in ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/0002060757-26-000039-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000919574-26-004388", "src": "13DG", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "ALTA Equipment Group Inc.", "who_key": "ALTA EQUIPMENT GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "ALTA EQUIPMENT GROUP INC. takes a 5.5% passive stake in ALTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/0000919574-26-004388-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-02", "mins": 178005}, {"id": "13DG-0002060757-26-000022", "src": "13DG", "ticker": "ALTG", "cik": "1759824", "company": "ALTA EQUIPMENT GROUP INC.", "company_raw": "ALTA EQUIPMENT GROUP INC.", "who": "ALTA Equipment Group Inc.", "who_key": "ALTA EQUIPMENT GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Industrial Machinery & Equipment", "country": "United States", "headline": "ALTA EQUIPMENT GROUP INC. adjusts its stake in ALTG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/0002060757-26-000022-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}], "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": "Alta Equipment Group Inc. Class A Common Stock", "new_value": "ALTA EQUIPMENT GROUP INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759824", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759824", "applied": 1, "detected_at": "2026-09-10T03:15:00.396901"}]}, "key_people": [{"who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 16064876.230700001, "sold": 80819893.0, "net": -64755016.7693, "trades": 32, "top_score": 53.3, "lean": "selling", "history": [{"action": "SELL", "amount": 39707393.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390024012219/0001213900-24-012219-index.htm"}, {"action": "SELL", "amount": 5362500.0, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390023064136/0001213900-23-064136-index.htm"}, {"action": "SELL", "amount": 35750000.0, "date": "2023-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390023058909/0001213900-23-058909-index.htm"}, {"action": "BUY", "amount": 1156079.85, "date": "2023-04-17", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390023030159/0001213900-23-030159-index.htm"}, {"action": "BUY", "amount": 752035.0, "date": "2023-04-05", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390023028124/0001213900-23-028124-index.htm"}, {"action": "BUY", "amount": 30828.0, "date": "2022-07-26", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022042628/0001213900-22-042628-index.htm"}, {"action": "BUY", "amount": 8484.0, "date": "2022-07-21", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022041444/0001213900-22-041444-index.htm"}, {"action": "BUY", "amount": 204781.67, "date": "2022-07-19", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022040561/0001213900-22-040561-index.htm"}, {"action": "BUY", "amount": 81242.6232, "date": "2022-07-06", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022038063/0001213900-22-038063-index.htm"}, {"action": "BUY", "amount": 445465.0, "date": "2022-06-29", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022036936/0001213900-22-036936-index.htm"}, {"action": "BUY", "amount": 340506.10660000006, "date": "2022-06-28", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022035674/0001213900-22-035674-index.htm"}, {"action": "BUY", "amount": 274997.1888, "date": "2022-05-18", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022028405/0001213900-22-028405-index.htm"}, {"action": "BUY", "amount": 777449.75, "date": "2022-05-11", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022025668/0001213900-22-025668-index.htm"}, {"action": "BUY", "amount": 787011.0131, "date": "2022-04-29", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022022859/0001213900-22-022859-index.htm"}, {"action": "BUY", "amount": 678417.2783, "date": "2022-04-26", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022021734/0001213900-22-021734-index.htm"}, {"action": "BUY", "amount": 153475.93709999998, "date": "2022-04-19", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022021044/0001213900-22-021044-index.htm"}, {"action": "BUY", "amount": 2288930.6, "date": "2022-03-24", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022015560/0001213900-22-015560-index.htm"}, {"action": "BUY", "amount": 85092.1, "date": "2022-03-08", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022011322/0001213900-22-011322-index.htm"}, {"action": "BUY", "amount": 123461.90999999999, "date": "2022-03-01", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022010586/0001213900-22-010586-index.htm"}, {"action": "BUY", "amount": 343815.75, "date": "2022-02-24", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022009479/0001213900-22-009479-index.htm"}, {"action": "BUY", "amount": 189488.7016, "date": "2022-02-14", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022008080/0001213900-22-008080-index.htm"}, {"action": "BUY", "amount": 1920623.7684, "date": "2022-02-04", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022005850/0001213900-22-005850-index.htm"}, {"action": "BUY", "amount": 196074.0, "date": "2022-01-27", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022004532/0001213900-22-004532-index.htm"}, {"action": "BUY", "amount": 107365.5, "date": "2022-01-26", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022003760/0001213900-22-003760-index.htm"}, {"action": "BUY", "amount": 1196454.9216, "date": "2022-01-21", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390022003101/0001213900-22-003101-index.htm"}], "latest": {"action": "SELL", "amount": 39707393.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000121390024012219/0001213900-24-012219-index.htm"}}, {"who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3622491.1724, "sold": 0, "net": 3622491.1724, "trades": 5, "top_score": 51.1, "lean": "buying", "history": [{"action": "BUY", "amount": 377250.86679999996, "date": "2026-03-13", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526107685/0001193125-26-107685-index.htm"}, {"action": "BUY", "amount": 114761.46, "date": "2026-03-11", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526105817/0001193125-26-105817-index.htm"}, {"action": "BUY", "amount": 904754.5730000001, "date": "2024-08-02", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024090969/0000950170-24-090969-index.htm"}, {"action": "BUY", "amount": 781280.1, "date": "2024-07-31", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024088753/0000950170-24-088753-index.htm"}, {"action": "BUY", "amount": 1444444.1726000002, "date": "2024-07-10", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024083113/0000950170-24-083113-index.htm"}], "latest": {"action": "BUY", "amount": 377250.86679999996, "date": "2026-03-13", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526107685/0001193125-26-107685-index.htm"}}, {"who": "Ryan Greenawalt", "who_key": "Greenawalt Ryan", "role": "Chief Executive Officer, Chair, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 509477.8343, "sold": 594298.5146, "net": -84820.6803, "trades": 6, "top_score": 51.0, "lean": "selling", "history": [{"action": "SELL", "amount": 197290.1056, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526089445/0001193125-26-089445-index.htm"}, {"action": "SELL", "amount": 397008.409, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024025261/0000950170-24-025261-index.htm"}, {"action": "BUY", "amount": 109935.9813, "date": "2023-11-16", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924323020430/0000899243-23-020430-index.htm"}, {"action": "BUY", "amount": 143737.0, "date": "2023-08-14", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017023042920/0000950170-23-042920-index.htm"}, {"action": "BUY", "amount": 170794.851, "date": "2023-06-02", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017023026465/0000950170-23-026465-index.htm"}, {"action": "BUY", "amount": 85010.002, "date": "2022-05-13", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924322018217/0000899243-22-018217-index.htm"}], "latest": {"action": "SELL", "amount": 197290.1056, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526089445/0001193125-26-089445-index.htm"}}, {"who": "Anthony Colucci", "who_key": "Colucci Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 676955.495, "net": -676955.495, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57379.6829, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526089447/0001193125-26-089447-index.htm"}, {"action": "SELL", "amount": 197167.7892, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024025263/0000950170-24-025263-index.htm"}, {"action": "SELL", "amount": 40772.75, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924321044828/0000899243-21-044828-index.htm"}, {"action": "SELL", "amount": 197461.68, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924321043053/0000899243-21-043053-index.htm"}, {"action": "SELL", "amount": 184173.5929, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924321031215/0000899243-21-031215-index.htm"}], "latest": {"action": "SELL", "amount": 57379.6829, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312526089447/0001193125-26-089447-index.htm"}}, {"who": "Voss Capital, LLC", "who_key": "Voss Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 643328.618, "sold": 0, "net": 643328.618, "trades": 1, "top_score": 47.2, "lean": "buying", "history": [{"action": "BUY", "amount": 643328.618, "date": "2024-01-31", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000092189524000569/0000921895-24-000569-index.htm"}], "latest": {"action": "BUY", "amount": 643328.618, "date": "2024-01-31", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000092189524000569/0000921895-24-000569-index.htm"}}, {"who": "Daniel Shribman", "who_key": "Shribman Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 622170.4, "sold": 0, "net": 622170.4, "trades": 4, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 202940.0, "date": "2025-12-08", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312525314355/0001193125-25-314355-index.htm"}, {"action": "BUY", "amount": 100594.9, "date": "2023-08-14", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017023042812/0000950170-23-042812-index.htm"}, {"action": "BUY", "amount": 163900.0, "date": "2023-03-14", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924323008414/0000899243-23-008414-index.htm"}, {"action": "BUY", "amount": 154735.5, "date": "2022-05-13", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924322018223/0000899243-22-018223-index.htm"}], "latest": {"action": "BUY", "amount": 202940.0, "date": "2025-12-08", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000119312525314355/0001193125-25-314355-index.htm"}}, {"who": "Zachary E. Savas", "who_key": "Savas Zachary E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 367495.4, "sold": 0, "net": 367495.4, "trades": 4, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 48705.0, "date": "2023-11-27", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017023066451/0000950170-23-066451-index.htm"}, {"action": "BUY", "amount": 142141.0, "date": "2023-08-15", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017023043030/0000950170-23-043030-index.htm"}, {"action": "BUY", "amount": 112149.4, "date": "2022-05-19", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924322019098/0000899243-22-019098-index.htm"}, {"action": "BUY", "amount": 64500.0, "date": "2021-09-14", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924321036237/0000899243-21-036237-index.htm"}], "latest": {"action": "BUY", "amount": 48705.0, "date": "2023-11-27", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017023066451/0000950170-23-066451-index.htm"}}, {"who": "Andrew P. Studdert", "who_key": "STUDDERT ANDREW P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 271669.5789, "sold": 0, "net": 271669.5789, "trades": 5, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 47998.07889999999, "date": "2025-05-30", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025080444/0000950170-25-080444-index.htm"}, {"action": "BUY", "amount": 56478.0, "date": "2024-08-12", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017024096605/0000950170-24-096605-index.htm"}, {"action": "BUY", "amount": 69406.0, "date": "2023-08-21", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017023043954/0000950170-23-043954-index.htm"}, {"action": "BUY", "amount": 71637.5, "date": "2022-08-12", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924322031668/0000899243-22-031668-index.htm"}, {"action": "BUY", "amount": 26150.000000000004, "date": "2022-05-26", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000089924322019874/0000899243-22-019874-index.htm"}], "latest": {"action": "BUY", "amount": 47998.07889999999, "date": "2025-05-30", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1759824/000095017025080444/0000950170-25-080444-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338075", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0002060757-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-10", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004388", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-293422", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001193125-26-263930", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251932", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251931", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251928", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251927", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251925", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248503", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-12", "title": "Form EFFECT", "accession": "9999999995-26-001594", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-05-08", "title": "Form S-3/A", "accession": "0001193125-26-214737", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-08", "title": "Form CORRESP", "accession": "0001193125-26-214735", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211977", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-05-06", "title": "Form UPLOAD", "accession": "0000000000-26-004651", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-01", "title": "Shelf registration", "accession": "0001193125-26-201544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0002060757-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001193125-26-157108", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001193125-26-157106", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001193125-26-157104", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001193125-26-141224", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-25", "title": "Form 4/A", "accession": "0001193125-26-124199", "price_sensitive": false}], "performance": {"ticker": "ALTG", "has_prices": true, "summary": {"n": 54, "avg": -0.423468466677556, "win_rate": 0.05555555555555555, "best": 0.2652631578947368, "worst": -0.6294697903822442, "as_of": "2026-09-23"}, "buys": [{"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 377250.86679999996, "date": "2026-03-13", "score": 43.6, "ref_price": 6.12, "return": -0.017973856209150377}, {"who": "Nair Sidhartha", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27250.0, "date": "2026-03-11", "score": 32.9, "ref_price": 6.4, "return": -0.06093750000000009}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 114761.46, "date": "2026-03-11", "score": 37.3, "ref_price": 6.4, "return": -0.06093750000000009}, {"who": "Shribman Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202940.0, "date": "2025-12-08", "score": 49.3, "ref_price": 5.03, "return": 0.1948310139165009}, {"who": "STUDDERT ANDREW P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47998.07889999999, "date": "2025-05-30", "score": 36.5, "ref_price": 4.75, "return": 0.2652631578947368}, {"who": "STUDDERT ANDREW P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56478.0, "date": "2024-08-12", "score": 38.1, "ref_price": 5.75, "return": 0.045217391304347786}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 904754.5730000001, "date": "2024-08-02", "score": 48.2, "ref_price": 9.13, "return": -0.34173055859802853}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 781280.1, "date": "2024-07-31", "score": 47.5, "ref_price": 10.5, "return": -0.4276190476190476}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1444444.1726000002, "date": "2024-07-10", "score": 51.1, "ref_price": 8.04, "return": -0.25248756218905466}, {"who": "Hoover Jeffrey Alan", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 32680.0, "date": "2024-06-07", "score": 36.2, "ref_price": 8.38, "return": -0.2828162291169452}, {"who": "Voss Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 643328.618, "date": "2024-01-31", "score": 47.2, "ref_price": 10.7, "return": -0.4383177570093458}, {"who": "Savas Zachary E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48705.0, "date": "2023-11-27", "score": 36.1, "ref_price": 9.72, "return": -0.381687242798354}, {"who": "Greenawalt Ryan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Chair, Director, 10% Owner", "amount": 109935.9813, "date": "2023-11-16", "score": 51.0, "ref_price": 9.97, "return": -0.3971915747241726}, {"who": "STUDDERT ANDREW P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69406.0, "date": "2023-08-21", "score": 38.4, "ref_price": 13.87, "return": -0.5666906993511175}, {"who": "Savas Zachary E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142141.0, "date": "2023-08-15", "score": 41.8, "ref_price": 14.43, "return": -0.5835065835065835}, {"who": "Greenawalt Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 143737.0, "date": "2023-08-14", "score": 42.9, "ref_price": 14.44, "return": -0.5837950138504155}, {"who": "Shribman Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100594.9, "date": "2023-08-14", "score": 39.3, "ref_price": 14.44, "return": -0.5837950138504155}, {"who": "Greenawalt Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 170794.851, "date": "2023-06-02", "score": 44.6, "ref_price": 14.5, "return": -0.5855172413793104}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1156079.85, "date": "2023-04-17", "score": 49.8, "ref_price": 14.21, "return": -0.5770584095707249}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 752035.0, "date": "2023-04-05", "score": 47.6, "ref_price": 13.48, "return": -0.5541543026706232}, {"who": "Shribman Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163900.0, "date": "2023-03-14", "score": 42.0, "ref_price": 16.22, "return": -0.6294697903822442}, {"who": "STUDDERT ANDREW P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71637.5, "date": "2022-08-12", "score": 39.1, "ref_price": 13.16, "return": -0.5433130699088146}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30828.0, "date": "2022-07-26", "score": 30.6, "ref_price": 10.68, "return": -0.43726591760299627}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8484.0, "date": "2022-07-21", "score": 24.2, "ref_price": 11.28, "return": -0.46719858156028365}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 204781.67, "date": "2022-07-19", "score": 40.4, "ref_price": 10.59, "return": -0.43248347497639283}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 81242.6232, "date": "2022-07-06", "score": 35.5, "ref_price": 9.1, "return": -0.3395604395604396}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 445465.0, "date": "2022-06-29", "score": 44.4, "ref_price": 8.99, "return": -0.33147942157953286}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 340506.10660000006, "date": "2022-06-28", "score": 43.0, "ref_price": 9.29, "return": -0.3530678148546824}, {"who": "STUDDERT ANDREW P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26150.000000000004, "date": "2022-05-26", "score": 33.3, "ref_price": 10.39, "return": -0.4215591915303177}, {"who": "Savas Zachary E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112149.4, "date": "2022-05-19", "score": 42.2, "ref_price": 10.53, "return": -0.4292497625830959}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 274997.1888, "date": "2022-05-18", "score": 41.8, "ref_price": 10.76, "return": -0.44144981412639406}, {"who": "Shribman Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154735.5, "date": "2022-05-13", "score": 41.9, "ref_price": 10.34, "return": -0.41876208897485495}, {"who": "Greenawalt Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Chairman, Director, 10% Owner", "amount": 85010.002, "date": "2022-05-13", "score": 48.2, "ref_price": 10.34, "return": -0.41876208897485495}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 777449.75, "date": "2022-05-11", "score": 47.3, "ref_price": 9.85, "return": -0.3898477157360406}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 787011.0131, "date": "2022-04-29", "score": 47.4, "ref_price": 11.25, "return": -0.4657777777777778}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 678417.2783, "date": "2022-04-26", "score": 46.6, "ref_price": 11.4, "return": -0.4728070175438597}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 153475.93709999998, "date": "2022-04-19", "score": 38.8, "ref_price": 11.71, "return": -0.4867634500426986}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2288930.6, "date": "2022-03-24", "score": 53.3, "ref_price": 12.28, "return": -0.510586319218241}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 85092.1, "date": "2022-03-08", "score": 35.7, "ref_price": 11.99, "return": -0.49874895746455383}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 123461.90999999999, "date": "2022-03-01", "score": 37.7, "ref_price": 12.08, "return": -0.5024834437086093}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 343815.75, "date": "2022-02-24", "score": 43.0, "ref_price": 12.73, "return": -0.5278868813825609}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 189488.7016, "date": "2022-02-14", "score": 39.9, "ref_price": 12.89, "return": -0.5337470907680373}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1920623.7684, "date": "2022-02-04", "score": 52.3, "ref_price": 13.12, "return": -0.541920731707317}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 196074.0, "date": "2022-01-27", "score": 40.1, "ref_price": 13.68, "return": -0.5606725146198831}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 107365.5, "date": "2022-01-26", "score": 36.9, "ref_price": 13.72, "return": -0.5619533527696793}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1196454.9216, "date": "2022-01-21", "score": 49.6, "ref_price": 13.63, "return": -0.5590608950843727}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 955942.6716, "date": "2022-01-12", "score": 48.5, "ref_price": 14.22, "return": -0.5773558368495078}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39729.0, "date": "2021-12-30", "score": 31.8, "ref_price": 14.26, "return": -0.5785413744740533}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2009462.1866000001, "date": "2021-12-15", "score": 52.4, "ref_price": 13.68, "return": -0.5606725146198831}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 387192.8018, "date": "2021-10-20", "score": 43.6, "ref_price": 13.6, "return": -0.5580882352941177}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 293312.1594, "date": "2021-09-16", "score": 42.2, "ref_price": 13.07, "return": -0.5401683244070391}, {"who": "Savas Zachary E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64500.0, "date": "2021-09-14", "score": 39.0, "ref_price": 12.86, "return": -0.5326594090202177}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 226700.452, "date": "2021-09-10", "score": 40.8, "ref_price": 12.85, "return": -0.532295719844358}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10456.2906, "date": "2021-08-19", "score": 25.2, "ref_price": 12.54, "return": -0.5207336523125997}]}, "price_series": [{"date": "2019-04-25", "close": 9.7, "volume": 202000.0}, {"date": "2019-04-26", "close": 9.7, "volume": null}, {"date": "2019-04-29", "close": 9.7, "volume": null}, {"date": "2019-04-30", "close": 9.7, "volume": null}, {"date": "2019-05-01", "close": 9.7, "volume": 100000.0}, {"date": "2019-05-02", "close": 9.7, "volume": null}, {"date": "2019-05-03", "close": 9.7, "volume": null}, {"date": "2019-05-06", "close": 9.7, "volume": null}, {"date": "2019-05-07", "close": 9.7, "volume": null}, {"date": "2019-05-08", "close": 9.7, "volume": null}, {"date": "2019-05-09", "close": 9.7, "volume": null}, {"date": "2019-05-10", "close": 9.7, "volume": null}, {"date": "2019-05-13", "close": 9.7, "volume": null}, {"date": "2019-05-14", "close": 9.7, "volume": null}, {"date": "2019-05-15", "close": 9.7, "volume": null}, {"date": "2019-05-16", "close": 9.7, "volume": null}, {"date": "2019-05-17", "close": 9.6737, "volume": 150.0}, {"date": "2019-05-20", "close": 9.6737, "volume": null}, {"date": "2019-05-21", "close": 9.6737, "volume": null}, {"date": "2019-05-22", "close": 9.6737, "volume": null}, {"date": "2019-05-23", "close": 9.796, "volume": 151.0}, {"date": "2019-05-24", "close": 9.796, "volume": null}, {"date": "2019-05-28", "close": 9.796, "volume": null}, {"date": "2019-05-29", "close": 9.796, "volume": null}, {"date": "2019-05-30", "close": 9.796, "volume": null}, {"date": "2019-05-31", "close": 9.796, "volume": null}, {"date": "2019-06-03", "close": 9.796, "volume": null}, {"date": "2019-06-04", "close": 9.79, "volume": 16244.0}, {"date": "2019-06-05", "close": 9.79, "volume": null}, {"date": "2019-06-06", "close": 9.7964, "volume": 300.0}, {"date": "2019-06-07", "close": 9.7502, "volume": 801.0}, {"date": "2019-06-10", "close": 9.7502, "volume": null}, {"date": "2019-06-11", "close": 9.7502, "volume": null}, {"date": "2019-06-12", "close": 9.7502, "volume": null}, {"date": "2019-06-13", "close": 9.7502, "volume": null}, {"date": "2019-06-14", "close": 9.7502, "volume": null}, {"date": "2019-06-17", "close": 9.7502, "volume": null}, {"date": "2019-06-18", "close": 9.85, "volume": 100.0}, {"date": "2019-06-19", "close": 9.8126, "volume": 200.0}, {"date": "2019-06-20", "close": 9.77, "volume": 202.0}, {"date": "2019-06-21", "close": 9.77, "volume": null}, {"date": "2019-06-24", "close": 9.79, "volume": 25002.0}, {"date": "2019-06-25", "close": 9.75, "volume": 5501.0}, {"date": "2019-06-26", "close": 9.75, "volume": 1000.0}, {"date": "2019-06-27", "close": 9.73, "volume": 50000.0}, {"date": "2019-06-28", "close": 9.75, "volume": 45100.0}, {"date": "2019-07-01", "close": 9.74, "volume": 200.0}, {"date": "2019-07-02", "close": 9.75, "volume": 4100.0}, {"date": "2019-07-03", "close": 9.75, "volume": 1001.0}, {"date": "2019-07-05", "close": 9.75, "volume": null}, {"date": "2019-07-08", "close": 9.75, "volume": 466252.0}, {"date": "2019-07-09", "close": 9.75, "volume": null}, {"date": "2019-07-10", "close": 9.76, "volume": 74500.0}, {"date": "2019-07-11", "close": 9.77, "volume": 2400.0}, {"date": "2019-07-12", "close": 9.77, "volume": null}, {"date": "2019-07-15", "close": 9.79, "volume": 20324.0}, {"date": "2019-07-16", "close": 9.79, "volume": null}, {"date": "2019-07-17", "close": 9.79, "volume": null}, {"date": "2019-07-18", "close": 9.79, "volume": null}, {"date": "2019-07-19", "close": 9.79, "volume": null}, {"date": "2019-07-22", "close": 9.77, "volume": 6901.0}, {"date": "2019-07-23", "close": 9.77, "volume": 7056.0}, {"date": "2019-07-24", "close": 9.77, "volume": null}, {"date": "2019-07-25", "close": 9.77, "volume": null}, {"date": "2019-07-26", "close": 9.77, "volume": null}, {"date": "2019-07-29", "close": 9.77, "volume": 2418.0}, {"date": "2019-07-30", "close": 9.77, "volume": null}, {"date": "2019-07-31", "close": 9.77, "volume": null}, {"date": "2019-08-01", "close": 9.79, "volume": 100.0}, {"date": "2019-08-02", "close": 9.79, "volume": null}, {"date": "2019-08-05", "close": 9.79, "volume": null}, {"date": "2019-08-06", "close": 9.7884, "volume": 1200.0}, {"date": "2019-08-07", "close": 9.7884, "volume": null}, {"date": "2019-08-08", "close": 9.7884, "volume": null}, {"date": "2019-08-09", "close": 9.82, "volume": 100.0}, {"date": "2019-08-12", "close": 9.82, "volume": 302560.0}, {"date": "2019-08-13", "close": 9.82, "volume": null}, {"date": "2019-08-14", "close": 9.8, "volume": 455546.0}, {"date": "2019-08-15", "close": 9.77, "volume": 112431.0}, {"date": "2019-08-16", "close": 9.77, "volume": null}, {"date": "2019-08-19", "close": 9.77, "volume": null}, {"date": "2019-08-20", "close": 9.79, "volume": 163001.0}, {"date": "2019-08-21", "close": 9.79, "volume": null}, {"date": "2019-08-22", "close": 9.79, "volume": null}, {"date": "2019-08-23", "close": 9.77, "volume": 219.0}, {"date": "2019-08-26", "close": 9.77, "volume": 50000.0}, {"date": "2019-08-27", "close": 9.78, "volume": 7000.0}, {"date": "2019-08-28", "close": 9.8, "volume": 204596.0}, {"date": "2019-08-29", "close": 9.8, "volume": 80000.0}, {"date": "2019-08-30", "close": 9.83, "volume": 25000.0}, {"date": "2019-09-03", "close": 9.82, "volume": 1000.0}, {"date": "2019-09-04", "close": 9.82, "volume": null}, {"date": "2019-09-05", "close": 9.85, "volume": 70100.0}, {"date": "2019-09-06", "close": 9.85, "volume": null}, {"date": "2019-09-09", "close": 9.83, "volume": 10000.0}, {"date": "2019-09-10", "close": 9.98, "volume": 223182.0}, {"date": "2019-09-11", "close": 9.89, "volume": 9769.0}, {"date": "2019-09-12", "close": 9.92, "volume": 400.0}, {"date": "2019-09-13", "close": 9.88, "volume": 9715.0}, {"date": "2019-09-16", "close": 9.89, "volume": 4183.0}, {"date": "2019-09-17", "close": 9.94, "volume": 3628.0}, {"date": "2019-09-18", "close": 9.9, "volume": 10255.0}, {"date": "2019-09-19", "close": 9.9199, "volume": 147.0}, {"date": "2019-09-20", "close": 9.9199, "volume": null}, {"date": "2019-09-23", "close": 9.9199, "volume": null}, {"date": "2019-09-24", "close": 9.9199, "volume": null}, {"date": "2019-09-25", "close": 9.92, "volume": 214867.0}, {"date": "2019-09-26", "close": 9.92, "volume": null}, {"date": "2019-09-27", "close": 9.92, "volume": null}, {"date": "2019-09-30", "close": 9.92, "volume": null}, {"date": "2019-10-01", "close": 9.92, "volume": null}, {"date": "2019-10-02", "close": 9.92, "volume": null}, {"date": "2019-10-03", "close": 9.92, "volume": 376.0}, {"date": "2019-10-04", "close": 9.92, "volume": 10000.0}, {"date": "2019-10-07", "close": 9.92, "volume": null}, {"date": "2019-10-08", "close": 9.92, "volume": null}, {"date": "2019-10-09", "close": 9.9, "volume": 300.0}, {"date": "2019-10-10", "close": 9.85, "volume": 4762.0}, {"date": "2019-10-11", "close": 9.87, "volume": 111.0}, {"date": "2019-10-14", "close": 9.87, "volume": null}, {"date": "2019-10-15", "close": 9.87, "volume": null}, {"date": "2019-10-16", "close": 9.87, "volume": null}, {"date": "2019-10-17", "close": 9.91, "volume": 3100.0}, {"date": "2019-10-18", "close": 9.91, "volume": null}, {"date": "2019-10-21", "close": 9.86, "volume": 54100.0}, {"date": "2019-10-22", "close": 9.86, "volume": 5768.0}, {"date": "2019-10-23", "close": 9.86, "volume": 25335.0}, {"date": "2019-10-24", "close": 9.9, "volume": 421800.0}, {"date": "2019-10-25", "close": 9.92, "volume": 50100.0}, {"date": "2019-10-28", "close": 9.88, "volume": 2332.0}, {"date": "2019-10-29", "close": 9.87, "volume": 290876.0}, {"date": "2019-10-30", "close": 9.88, "volume": 11524.0}, {"date": "2019-10-31", "close": 9.88, "volume": null}, {"date": "2019-11-01", "close": 9.88, "volume": 50000.0}, {"date": "2019-11-04", "close": 9.88, "volume": null}, {"date": "2019-11-05", "close": 9.88, "volume": null}, {"date": "2019-11-06", "close": 9.88, "volume": null}, {"date": "2019-11-07", "close": 9.88, "volume": null}, {"date": "2019-11-08", "close": 9.88, "volume": null}, {"date": "2019-11-11", "close": 9.88, "volume": null}, {"date": "2019-11-12", "close": 9.88, "volume": null}, {"date": "2019-11-13", "close": 9.88, "volume": 156250.0}, {"date": "2019-11-14", "close": 9.88, "volume": null}, {"date": "2019-11-15", "close": 9.88, "volume": null}, {"date": "2019-11-18", "close": 9.88, "volume": null}, {"date": "2019-11-19", "close": 9.88, "volume": null}, {"date": "2019-11-20", "close": 9.92, "volume": 185000.0}, {"date": "2019-11-21", "close": 9.92, "volume": null}, {"date": "2019-11-22", "close": 9.95, "volume": 50010.0}, {"date": "2019-11-25", "close": 9.94, "volume": 286.0}, {"date": "2019-11-26", "close": 9.94, "volume": 27000.0}, {"date": "2019-11-27", "close": 9.94, "volume": 800.0}, {"date": "2019-11-29", "close": 9.94, "volume": null}, {"date": "2019-12-02", "close": 9.94, "volume": null}, {"date": "2019-12-03", "close": 9.94, "volume": null}, {"date": "2019-12-04", "close": 9.94, "volume": null}, {"date": "2019-12-05", "close": 9.94, "volume": null}, {"date": "2019-12-06", "close": 9.97, "volume": 200.0}, {"date": "2019-12-09", "close": 9.97, "volume": 25836.0}, {"date": "2019-12-10", "close": 9.97, "volume": null}, {"date": "2019-12-11", "close": 9.97, "volume": 5302.0}, {"date": "2019-12-12", "close": 9.99, "volume": 20742.0}, {"date": "2019-12-13", "close": 10.1, "volume": 2550603.0}, {"date": "2019-12-16", "close": 10.1, "volume": 303937.0}, {"date": "2019-12-17", "close": 10.1, "volume": 6200.0}, {"date": "2019-12-18", "close": 10.0525, "volume": 675.0}, {"date": "2019-12-19", "close": 10.0, "volume": 120996.0}, {"date": "2019-12-20", "close": 10.15, "volume": 108448.0}, {"date": "2019-12-23", "close": 10.09, "volume": 25300.0}, {"date": "2019-12-24", "close": 10.09, "volume": 10010.0}, {"date": "2019-12-26", "close": 10.05, "volume": 16000.0}, {"date": "2019-12-27", "close": 10.08, "volume": 2600.0}, {"date": "2019-12-30", "close": 10.09, "volume": 20000.0}, {"date": "2019-12-31", "close": 10.01, "volume": 4300.0}, {"date": "2020-01-02", "close": 10.01, "volume": null}, {"date": "2020-01-03", "close": 10.09, "volume": 21604.0}, {"date": "2020-01-06", "close": 10.09, "volume": null}, {"date": "2020-01-07", "close": 10.11, "volume": 199819.0}, {"date": "2020-01-08", "close": 10.11, "volume": 31188.0}, {"date": "2020-01-09", "close": 10.12, "volume": 95806.0}, {"date": "2020-01-10", "close": 10.14, "volume": 312768.0}, {"date": "2020-01-13", "close": 10.17, "volume": 990287.0}, {"date": "2020-01-14", "close": 10.18, "volume": 679891.0}, {"date": "2020-01-15", "close": 10.185, "volume": 858176.0}, {"date": "2020-01-16", "close": 10.32, "volume": 1725243.0}, {"date": "2020-01-17", "close": 10.32, "volume": 1030921.0}, {"date": "2020-01-21", "close": 10.26, "volume": 283462.0}, {"date": "2020-01-22", "close": 10.28, "volume": 258000.0}, {"date": "2020-01-23", "close": 10.2368, "volume": 79109.0}, {"date": "2020-01-24", "close": 10.23, "volume": 849064.0}, {"date": "2020-01-27", "close": 10.205, "volume": 1022350.0}, {"date": "2020-01-28", "close": 10.2, "volume": 1114793.0}, {"date": "2020-01-29", "close": 10.2, "volume": 1936916.0}, {"date": "2020-01-30", "close": 10.22, "volume": 354783.0}, {"date": "2020-01-31", "close": 10.24, "volume": 201158.0}, {"date": "2020-02-03", "close": 10.22, "volume": 930356.0}, {"date": "2020-02-04", "close": 10.22, "volume": 1544115.0}, {"date": "2020-02-05", "close": 10.27, "volume": 2102377.0}, {"date": "2020-02-06", "close": 10.21, "volume": 1069677.0}, {"date": "2020-02-07", "close": 10.3, "volume": 478878.0}, {"date": "2020-02-10", "close": 10.34, "volume": 249499.0}, {"date": "2020-02-11", "close": 10.35, "volume": 61925.0}, {"date": "2020-02-12", "close": 10.34, "volume": 49378.0}, {"date": "2020-02-13", "close": 10.35, "volume": 302082.0}, {"date": "2020-02-14", "close": 10.38, "volume": 143460.0}, {"date": "2020-02-18", "close": 10.499, "volume": 216574.0}, {"date": "2020-02-19", "close": 10.6, "volume": 298718.0}, {"date": "2020-02-20", "close": 10.45, "volume": 579433.0}, {"date": "2020-02-21", "close": 10.35, "volume": 270613.0}, {"date": "2020-02-24", "close": 9.51, "volume": 484547.0}, {"date": "2020-02-25", "close": 9.32, "volume": 625073.0}, {"date": "2020-02-26", "close": 9.41, "volume": 198426.0}, {"date": "2020-02-27", "close": 9.24, "volume": 528404.0}, {"date": "2020-02-28", "close": 8.81, "volume": 221237.0}, {"date": "2020-03-02", "close": 8.71, "volume": 277008.0}, {"date": "2020-03-03", "close": 8.45, "volume": 368310.0}, {"date": "2020-03-04", "close": 8.84, "volume": 210012.0}, {"date": "2020-03-05", "close": 8.66, "volume": 91347.0}, {"date": "2020-03-06", "close": 8.73, "volume": 163876.0}, {"date": "2020-03-09", "close": 8.0, "volume": 258069.0}, {"date": "2020-03-10", "close": 8.18, "volume": 125635.0}, {"date": "2020-03-11", "close": 7.35, "volume": 178508.0}, {"date": "2020-03-12", "close": 5.86, "volume": 402699.0}, {"date": "2020-03-13", "close": 5.64, "volume": 219203.0}, {"date": "2020-03-16", "close": 4.51, "volume": 367906.0}, {"date": "2020-03-17", "close": 4.39, "volume": 461262.0}, {"date": "2020-03-18", "close": 3.75, "volume": 516509.0}, {"date": "2020-03-19", "close": 3.75, "volume": 358263.0}, {"date": "2020-03-20", "close": 3.76, "volume": 596558.0}, {"date": "2020-03-23", "close": 4.25, "volume": 294828.0}, {"date": "2020-03-24", "close": 4.43, "volume": 385919.0}, {"date": "2020-03-25", "close": 4.54, "volume": 252386.0}, {"date": "2020-03-26", "close": 4.4, "volume": 124445.0}, {"date": "2020-03-27", "close": 4.32, "volume": 80482.0}, {"date": "2020-03-30", "close": 4.12, "volume": 165110.0}, {"date": "2020-03-31", "close": 4.27, "volume": 184226.0}, {"date": "2020-04-01", "close": 4.08, "volume": 52552.0}, {"date": "2020-04-02", "close": 4.31, "volume": 65547.0}, {"date": "2020-04-03", "close": 4.11, "volume": 60194.0}, {"date": "2020-04-06", "close": 4.15, "volume": 113862.0}, {"date": "2020-04-07", "close": 4.46, "volume": 294008.0}, {"date": "2020-04-08", "close": 4.82, "volume": 48210.0}, {"date": "2020-04-09", "close": 5.0, "volume": 149487.0}, {"date": "2020-04-13", "close": 4.78, "volume": 220386.0}, {"date": "2020-04-14", "close": 4.72, "volume": 135908.0}, {"date": "2020-04-15", "close": 4.71, "volume": 168822.0}, {"date": "2020-04-16", "close": 4.58, "volume": 143793.0}, {"date": "2020-04-17", "close": 4.48, "volume": 151255.0}, {"date": "2020-04-20", "close": 4.6, "volume": 75102.0}, {"date": "2020-04-21", "close": 4.5, "volume": 229974.0}, {"date": "2020-04-22", "close": 4.55, "volume": 27279.0}, {"date": "2020-04-23", "close": 4.59, "volume": 56166.0}, {"date": "2020-04-24", "close": 4.72, "volume": 79847.0}, {"date": "2020-04-27", "close": 4.7, "volume": 47576.0}, {"date": "2020-04-28", "close": 5.07, "volume": 348613.0}, {"date": "2020-04-29", "close": 5.45, "volume": 397618.0}, {"date": "2020-04-30", "close": 5.23, "volume": 71332.0}, {"date": "2020-05-01", "close": 4.91, "volume": 105512.0}, {"date": "2020-05-04", "close": 4.87, "volume": 95771.0}, {"date": "2020-05-05", "close": 5.0, "volume": 57052.0}, {"date": "2020-05-06", "close": 5.0, "volume": 50165.0}, {"date": "2020-05-07", "close": 5.18, "volume": 101716.0}, {"date": "2020-05-08", "close": 5.15, "volume": 163572.0}, {"date": "2020-05-11", "close": 5.33, "volume": 93719.0}, {"date": "2020-05-12", "close": 5.0, "volume": 106454.0}, {"date": "2020-05-13", "close": 4.54, "volume": 371491.0}, {"date": "2020-05-14", "close": 4.14, "volume": 128804.0}, {"date": "2020-05-15", "close": 5.6, "volume": 729165.0}, {"date": "2020-05-18", "close": 6.24, "volume": 506145.0}, {"date": "2020-05-19", "close": 6.0, "volume": 135141.0}, {"date": "2020-05-20", "close": 6.55, "volume": 286216.0}, {"date": "2020-05-21", "close": 6.68, "volume": 236335.0}, {"date": "2020-05-22", "close": 6.64, "volume": 177388.0}, {"date": "2020-05-26", "close": 7.1, "volume": 263483.0}, {"date": "2020-05-27", "close": 7.26, "volume": 156864.0}, {"date": "2020-05-28", "close": 6.86, "volume": 100453.0}, {"date": "2020-05-29", "close": 6.7, "volume": 210306.0}, {"date": "2020-06-01", "close": 6.36, "volume": 119471.0}, {"date": "2020-06-02", "close": 6.87, "volume": 232000.0}, {"date": "2020-06-03", "close": 7.22, "volume": 129537.0}, {"date": "2020-06-04", "close": 7.58, "volume": 169138.0}, {"date": "2020-06-05", "close": 7.99, "volume": 422432.0}, {"date": "2020-06-08", "close": 8.06, "volume": 135064.0}, {"date": "2020-06-09", "close": 8.36, "volume": 198627.0}, {"date": "2020-06-10", "close": 8.18, "volume": 179641.0}, {"date": "2020-06-11", "close": 7.43, "volume": 145068.0}, {"date": "2020-06-12", "close": 8.01, "volume": 105788.0}, {"date": "2020-06-15", "close": 8.14, "volume": 213856.0}, {"date": "2020-06-16", "close": 8.37, "volume": 270742.0}, {"date": "2020-06-17", "close": 8.04, "volume": 133153.0}, {"date": "2020-06-18", "close": 8.69, "volume": 396051.0}, {"date": "2020-06-19", "close": 8.83, "volume": 1150954.0}, {"date": "2020-06-22", "close": 9.03, "volume": 348891.0}, {"date": "2020-06-23", "close": 9.0, "volume": 284646.0}, {"date": "2020-06-24", "close": 8.75, "volume": 158740.0}, {"date": "2020-06-25", "close": 8.7, "volume": 268937.0}, {"date": "2020-06-26", "close": 8.01, "volume": 2022179.0}, {"date": "2020-06-29", "close": 7.75, "volume": 192442.0}, {"date": "2020-06-30", "close": 7.77, "volume": 159334.0}, {"date": "2020-07-01", "close": 7.68, "volume": 111281.0}, {"date": "2020-07-02", "close": 7.52, "volume": 102360.0}, {"date": "2020-07-06", "close": 7.69, "volume": 129852.0}, {"date": "2020-07-07", "close": 7.41, "volume": 170469.0}, {"date": "2020-07-08", "close": 7.62, "volume": 157128.0}, {"date": "2020-07-09", "close": 7.23, "volume": 134617.0}, {"date": "2020-07-10", "close": 6.7, "volume": 213598.0}, {"date": "2020-07-13", "close": 6.76, "volume": 173059.0}, {"date": "2020-07-14", "close": 7.18, "volume": 257802.0}, {"date": "2020-07-15", "close": 7.32, "volume": 179882.0}, {"date": "2020-07-16", "close": 7.5, "volume": 128079.0}, {"date": "2020-07-17", "close": 7.49, "volume": 44365.0}, {"date": "2020-07-20", "close": 7.42, "volume": 65052.0}, {"date": "2020-07-21", "close": 7.66, "volume": 99099.0}, {"date": "2020-07-22", "close": 7.63, "volume": 38011.0}, {"date": "2020-07-23", "close": 7.81, "volume": 37656.0}, {"date": "2020-07-24", "close": 7.62, "volume": 71691.0}, {"date": "2020-07-27", "close": 7.63, "volume": 95665.0}, {"date": "2020-07-28", "close": 7.37, "volume": 69288.0}, {"date": "2020-07-29", "close": 7.22, "volume": 106140.0}, {"date": "2020-07-30", "close": 7.25, "volume": 110557.0}, {"date": "2020-07-31", "close": 7.6, "volume": 81512.0}, {"date": "2020-08-03", "close": 7.58, "volume": 82250.0}, {"date": "2020-08-04", "close": 7.37, "volume": 36655.0}, {"date": "2020-08-05", "close": 7.5, "volume": 44941.0}, {"date": "2020-08-06", "close": 7.44, "volume": 65287.0}, {"date": "2020-08-07", "close": 7.48, "volume": 33742.0}, {"date": "2020-08-10", "close": 7.7, "volume": 110995.0}, {"date": "2020-08-11", "close": 8.01, "volume": 252407.0}, {"date": "2020-08-12", "close": 8.31, "volume": 142192.0}, {"date": "2020-08-13", "close": 8.45, "volume": 133554.0}, {"date": "2020-08-14", "close": 8.94, "volume": 463822.0}, {"date": "2020-08-17", "close": 8.78, "volume": 143680.0}, {"date": "2020-08-18", "close": 8.42, "volume": 107725.0}, {"date": "2020-08-19", "close": 8.46, "volume": 89133.0}, {"date": "2020-08-20", "close": 8.52, "volume": 65649.0}, {"date": "2020-08-21", "close": 8.43, "volume": 49501.0}, {"date": "2020-08-24", "close": 8.6, "volume": 80469.0}, {"date": "2020-08-25", "close": 8.63, "volume": 62821.0}, {"date": "2020-08-26", "close": 8.5, "volume": 83036.0}, {"date": "2020-08-27", "close": 8.49, "volume": 85912.0}, {"date": "2020-08-28", "close": 8.53, "volume": 71345.0}, {"date": "2020-08-31", "close": 8.35, "volume": 51197.0}, {"date": "2020-09-01", "close": 8.62, "volume": 71213.0}, {"date": "2020-09-02", "close": 8.86, "volume": 133879.0}, {"date": "2020-09-03", "close": 8.65, "volume": 106673.0}, {"date": "2020-09-04", "close": 9.02, "volume": 148812.0}, {"date": "2020-09-08", "close": 8.84, "volume": 51127.0}, {"date": "2020-09-09", "close": 8.71, "volume": 65629.0}, {"date": "2020-09-10", "close": 8.32, "volume": 36426.0}, {"date": "2020-09-11", "close": 7.8, "volume": 70815.0}, {"date": "2020-09-14", "close": 7.85, "volume": 53944.0}, {"date": "2020-09-15", "close": 8.01, "volume": 55002.0}, {"date": "2020-09-16", "close": 8.11, "volume": 94249.0}, {"date": "2020-09-17", "close": 8.12, "volume": 56940.0}, {"date": "2020-09-18", "close": 8.61, "volume": 256259.0}, {"date": "2020-09-21", "close": 8.26, "volume": 117825.0}, {"date": "2020-09-22", "close": 8.43, "volume": 65276.0}, {"date": "2020-09-23", "close": 7.35, "volume": 124293.0}, {"date": "2020-09-24", "close": 7.42, "volume": 145946.0}, {"date": "2020-09-25", "close": 7.7, "volume": 90092.0}, {"date": "2020-09-28", "close": 8.1, "volume": 164513.0}, {"date": "2020-09-29", "close": 7.66, "volume": 87409.0}, {"date": "2020-09-30", "close": 7.83, "volume": 115280.0}, {"date": "2020-10-01", "close": 7.86, "volume": 134532.0}, {"date": "2020-10-02", "close": 8.22, "volume": 90421.0}, {"date": "2020-10-05", "close": 8.53, "volume": 163423.0}, {"date": "2020-10-06", "close": 8.18, "volume": 54154.0}, {"date": "2020-10-07", "close": 8.23, "volume": 36748.0}, {"date": "2020-10-08", "close": 8.19, "volume": 33783.0}, {"date": "2020-10-09", "close": 8.0, "volume": 269985.0}, {"date": "2020-10-12", "close": 7.95, "volume": 93747.0}, {"date": "2020-10-13", "close": 7.83, "volume": 100908.0}, {"date": "2020-10-14", "close": 7.75, "volume": 64335.0}, {"date": "2020-10-15", "close": 8.17, "volume": 40429.0}, {"date": "2020-10-16", "close": 8.39, "volume": 63107.0}, {"date": "2020-10-19", "close": 8.21, "volume": 68742.0}, {"date": "2020-10-20", "close": 8.01, "volume": 93052.0}, {"date": "2020-10-21", "close": 7.74, "volume": 44714.0}, {"date": "2020-10-22", "close": 7.93, "volume": 74824.0}, {"date": "2020-10-23", "close": 8.33, "volume": 59987.0}, {"date": "2020-10-26", "close": 7.88, "volume": 31619.0}, {"date": "2020-10-27", "close": 7.86, "volume": 31968.0}, {"date": "2020-10-28", "close": 7.56, "volume": 46006.0}, {"date": "2020-10-29", "close": 7.81, "volume": 41599.0}, {"date": "2020-10-30", "close": 7.62, "volume": 34668.0}, {"date": "2020-11-02", "close": 7.83, "volume": 75779.0}, {"date": "2020-11-03", "close": 8.05, "volume": 48197.0}, {"date": "2020-11-04", "close": 8.07, "volume": 28874.0}, {"date": "2020-11-05", "close": 8.32, "volume": 38300.0}, {"date": "2020-11-06", "close": 8.24, "volume": 17502.0}, {"date": "2020-11-09", "close": 8.39, "volume": 106382.0}, {"date": "2020-11-10", "close": 9.0, "volume": 132860.0}, {"date": "2020-11-11", "close": 8.83, "volume": 38043.0}, {"date": "2020-11-12", "close": 8.92, "volume": 133757.0}, {"date": "2020-11-13", "close": 8.11, "volume": 95387.0}, {"date": "2020-11-16", "close": 8.45, "volume": 81337.0}, {"date": "2020-11-17", "close": 8.83, "volume": 43745.0}, {"date": "2020-11-18", "close": 9.04, "volume": 55759.0}, {"date": "2020-11-19", "close": 8.98, "volume": 43746.0}, {"date": "2020-11-20", "close": 8.86, "volume": 22355.0}, {"date": "2020-11-23", "close": 9.0, "volume": 28351.0}, {"date": "2020-11-24", "close": 9.28, "volume": 92003.0}, {"date": "2020-11-25", "close": 9.3, "volume": 50127.0}, {"date": "2020-11-27", "close": 9.31, "volume": 22602.0}, {"date": "2020-11-30", "close": 9.06, "volume": 28905.0}, {"date": "2020-12-01", "close": 8.76, "volume": 55945.0}, {"date": "2020-12-02", "close": 8.98, "volume": 26938.0}, {"date": "2020-12-03", "close": 9.05, "volume": 13874.0}, {"date": "2020-12-04", "close": 9.23, "volume": 15045.0}, {"date": "2020-12-07", "close": 9.27, "volume": 32306.0}, {"date": "2020-12-08", "close": 9.26, "volume": 72868.0}, {"date": "2020-12-09", "close": 9.19, "volume": 21348.0}, {"date": "2020-12-10", "close": 8.81, "volume": 43304.0}, {"date": "2020-12-11", "close": 9.04, "volume": 111890.0}, {"date": "2020-12-14", "close": 9.0, "volume": 66257.0}, {"date": "2020-12-15", "close": 9.12, "volume": 67263.0}, {"date": "2020-12-16", "close": 9.05, "volume": 72326.0}, {"date": "2020-12-17", "close": 9.11, "volume": 65007.0}, {"date": "2020-12-18", "close": 8.95, "volume": 187173.0}, {"date": "2020-12-21", "close": 9.05, "volume": 117799.0}, {"date": "2020-12-22", "close": 9.1, "volume": 145798.0}, {"date": "2020-12-23", "close": 9.03, "volume": 96097.0}, {"date": "2020-12-24", "close": 9.16, "volume": 106073.0}, {"date": "2020-12-28", "close": 9.87, "volume": 109687.0}, {"date": "2020-12-29", "close": 10.0, "volume": 62730.0}, {"date": "2020-12-30", "close": 9.92, "volume": 27609.0}, {"date": "2020-12-31", "close": 9.88, "volume": 131362.0}, {"date": "2021-01-04", "close": 9.57, "volume": 73952.0}, {"date": "2021-01-05", "close": 9.67, "volume": 68195.0}, {"date": "2021-01-06", "close": 10.46, "volume": 317224.0}, {"date": "2021-01-07", "close": 10.73, "volume": 92790.0}, {"date": "2021-01-08", "close": 10.37, "volume": 32478.0}, {"date": "2021-01-11", "close": 10.38, "volume": 23426.0}, {"date": "2021-01-12", "close": 10.51, "volume": 25933.0}, {"date": "2021-01-13", "close": 10.37, "volume": 53966.0}, {"date": "2021-01-14", "close": 10.09, "volume": 45255.0}, {"date": "2021-01-15", "close": 10.06, "volume": 43110.0}, {"date": "2021-01-19", "close": 10.06, "volume": 87888.0}, {"date": "2021-01-20", "close": 10.09, "volume": 20926.0}, {"date": "2021-01-21", "close": 10.1, "volume": 32348.0}, {"date": "2021-01-22", "close": 10.27, "volume": 104503.0}, {"date": "2021-01-25", "close": 10.21, "volume": 39840.0}, {"date": "2021-01-26", "close": 10.11, "volume": 489260.0}, {"date": "2021-01-27", "close": 9.85, "volume": 396833.0}, {"date": "2021-01-28", "close": 9.78, "volume": 75614.0}, {"date": "2021-01-29", "close": 9.49, "volume": 62344.0}, {"date": "2021-02-01", "close": 9.87, "volume": 42661.0}, {"date": "2021-02-02", "close": 10.04, "volume": 47070.0}, {"date": "2021-02-03", "close": 9.95, "volume": 63223.0}, {"date": "2021-02-04", "close": 9.95, "volume": 66063.0}, {"date": "2021-02-05", "close": 10.36, "volume": 75444.0}, {"date": "2021-02-08", "close": 10.79, "volume": 105599.0}, {"date": "2021-02-09", "close": 10.72, "volume": 55695.0}, {"date": "2021-02-10", "close": 10.17, "volume": 78953.0}, {"date": "2021-02-11", "close": 10.52, "volume": 52164.0}, {"date": "2021-02-12", "close": 10.6, "volume": 30451.0}, {"date": "2021-02-16", "close": 10.73, "volume": 36764.0}, {"date": "2021-02-17", "close": 10.59, "volume": 20559.0}, {"date": "2021-02-18", "close": 10.29, "volume": 38132.0}, {"date": "2021-02-19", "close": 10.47, "volume": 37668.0}, {"date": "2021-02-22", "close": 10.54, "volume": 77433.0}, {"date": "2021-02-23", "close": 10.75, "volume": 71066.0}, {"date": "2021-02-24", "close": 10.99, "volume": 105815.0}, {"date": "2021-02-25", "close": 10.69, "volume": 37322.0}, {"date": "2021-02-26", "close": 10.61, "volume": 57769.0}, {"date": "2021-03-01", "close": 10.91, "volume": 42310.0}, {"date": "2021-03-02", "close": 10.76, "volume": 30940.0}, {"date": "2021-03-03", "close": 10.95, "volume": 71904.0}, {"date": "2021-03-04", "close": 10.88, "volume": 200725.0}, {"date": "2021-03-05", "close": 11.1, "volume": 99395.0}, {"date": "2021-03-08", "close": 11.17, "volume": 80411.0}, {"date": "2021-03-09", "close": 11.27, "volume": 121277.0}, {"date": "2021-03-10", "close": 11.49, "volume": 64098.0}, {"date": "2021-03-11", "close": 11.61, "volume": 63382.0}, {"date": "2021-03-12", "close": 11.76, "volume": 75042.0}, {"date": "2021-03-15", "close": 11.84, "volume": 64893.0}, {"date": "2021-03-16", "close": 11.73, "volume": 74092.0}, {"date": "2021-03-17", "close": 11.84, "volume": 47004.0}, {"date": "2021-03-18", "close": 11.71, "volume": 94731.0}, {"date": "2021-03-19", "close": 13.12, "volume": 523148.0}, {"date": "2021-03-22", "close": 12.91, "volume": 146364.0}, {"date": "2021-03-23", "close": 12.22, "volume": 104507.0}, {"date": "2021-03-24", "close": 12.26, "volume": 80568.0}, {"date": "2021-03-25", "close": 12.86, "volume": 137885.0}, {"date": "2021-03-26", "close": 12.88, "volume": 53932.0}, {"date": "2021-03-29", "close": 12.4, "volume": 65284.0}, {"date": "2021-03-30", "close": 13.22, "volume": 115302.0}, {"date": "2021-03-31", "close": 13.0, "volume": 104165.0}, {"date": "2021-04-01", "close": 13.39, "volume": 99603.0}, {"date": "2021-04-05", "close": 13.52, "volume": 72938.0}, {"date": "2021-04-06", "close": 13.68, "volume": 55474.0}, {"date": "2021-04-07", "close": 13.04, "volume": 42477.0}, {"date": "2021-04-08", "close": 13.0, "volume": 28686.0}, {"date": "2021-04-09", "close": 13.07, "volume": 40285.0}, {"date": "2021-04-12", "close": 13.15, "volume": 197612.0}, {"date": "2021-04-13", "close": 13.35, "volume": 146352.0}, {"date": "2021-04-14", "close": 13.38, "volume": 177242.0}, {"date": "2021-04-15", "close": 13.42, "volume": 115894.0}, {"date": "2021-04-16", "close": 13.8, "volume": 114182.0}, {"date": "2021-04-19", "close": 12.88, "volume": 133003.0}, {"date": "2021-04-20", "close": 12.62, "volume": 157911.0}, {"date": "2021-04-21", "close": 13.3, "volume": 91854.0}, {"date": "2021-04-22", "close": 13.65, "volume": 100959.0}, {"date": "2021-04-23", "close": 14.33, "volume": 148301.0}, {"date": "2021-04-26", "close": 14.3, "volume": 124286.0}, {"date": "2021-04-27", "close": 13.55, "volume": 74075.0}, {"date": "2021-04-28", "close": 13.17, "volume": 72317.0}, {"date": "2021-04-29", "close": 13.12, "volume": 62786.0}, {"date": "2021-04-30", "close": 12.85, "volume": 103516.0}, {"date": "2021-05-03", "close": 13.0, "volume": 72335.0}, {"date": "2021-05-04", "close": 13.02, "volume": 34375.0}, {"date": "2021-05-05", "close": 12.92, "volume": 30857.0}, {"date": "2021-05-06", "close": 13.16, "volume": 65718.0}, {"date": "2021-05-07", "close": 13.22, "volume": 106263.0}, {"date": "2021-05-10", "close": 13.29, "volume": 126898.0}, {"date": "2021-05-11", "close": 13.81, "volume": 65425.0}, {"date": "2021-05-12", "close": 12.89, "volume": 119368.0}, {"date": "2021-05-13", "close": 12.9, "volume": 91851.0}, {"date": "2021-05-14", "close": 15.0, "volume": 373366.0}, {"date": "2021-05-17", "close": 14.85, "volume": 280156.0}, {"date": "2021-05-18", "close": 14.65, "volume": 295391.0}, {"date": "2021-05-19", "close": 14.62, "volume": 111026.0}, {"date": "2021-05-20", "close": 14.7, "volume": 84830.0}, {"date": "2021-05-21", "close": 14.97, "volume": 61061.0}, {"date": "2021-05-24", "close": 15.04, "volume": 53360.0}, {"date": "2021-05-25", "close": 14.53, "volume": 72283.0}, {"date": "2021-05-26", "close": 14.4, "volume": 69335.0}, {"date": "2021-05-27", "close": 14.57, "volume": 53393.0}, {"date": "2021-05-28", "close": 14.66, "volume": 30317.0}, {"date": "2021-06-01", "close": 14.54, "volume": 97705.0}, {"date": "2021-06-02", "close": 14.0, "volume": 133095.0}, {"date": "2021-06-03", "close": 14.0, "volume": 58080.0}, {"date": "2021-06-04", "close": 13.9, "volume": 42159.0}, {"date": "2021-06-07", "close": 13.75, "volume": 66700.0}, {"date": "2021-06-08", "close": 13.69, "volume": 58595.0}, {"date": "2021-06-09", "close": 13.41, "volume": 52590.0}, {"date": "2021-06-10", "close": 13.16, "volume": 151595.0}, {"date": "2021-06-11", "close": 13.1, "volume": 125475.0}, {"date": "2021-06-14", "close": 13.37, "volume": 91059.0}, {"date": "2021-06-15", "close": 13.82, "volume": 82261.0}, {"date": "2021-06-16", "close": 13.85, "volume": 61681.0}, {"date": "2021-06-17", "close": 13.26, "volume": 107194.0}, {"date": "2021-06-18", "close": 13.51, "volume": 241794.0}, {"date": "2021-06-21", "close": 13.55, "volume": 85738.0}, {"date": "2021-06-22", "close": 13.15, "volume": 60515.0}, {"date": "2021-06-23", "close": 13.55, "volume": 168535.0}, {"date": "2021-06-24", "close": 14.22, "volume": 91745.0}, {"date": "2021-06-25", "close": 13.63, "volume": 344445.0}, {"date": "2021-06-28", "close": 13.46, "volume": 87434.0}, {"date": "2021-06-29", "close": 13.29, "volume": 25992.0}, {"date": "2021-06-30", "close": 13.29, "volume": 64422.0}, {"date": "2021-07-01", "close": 13.62, "volume": 72466.0}, {"date": "2021-07-02", "close": 13.86, "volume": 47925.0}, {"date": "2021-07-06", "close": 13.4, "volume": 50821.0}, {"date": "2021-07-07", "close": 13.52, "volume": 35080.0}, {"date": "2021-07-08", "close": 13.25, "volume": 113650.0}, {"date": "2021-07-09", "close": 13.24, "volume": 86518.0}, {"date": "2021-07-12", "close": 13.4, "volume": 30700.0}, {"date": "2021-07-13", "close": 12.87, "volume": 87168.0}, {"date": "2021-07-14", "close": 12.78, "volume": 130770.0}, {"date": "2021-07-15", "close": 12.99, "volume": 35145.0}, {"date": "2021-07-16", "close": 12.95, "volume": 50928.0}, {"date": "2021-07-19", "close": 12.21, "volume": 56111.0}, {"date": "2021-07-20", "close": 12.55, "volume": 106897.0}, {"date": "2021-07-21", "close": 13.25, "volume": 51369.0}, {"date": "2021-07-22", "close": 12.61, "volume": 33219.0}, {"date": "2021-07-23", "close": 12.75, "volume": 30170.0}, {"date": "2021-07-26", "close": 12.72, "volume": 137234.0}, {"date": "2021-07-27", "close": 12.49, "volume": 45771.0}, {"date": "2021-07-28", "close": 12.38, "volume": 73171.0}, {"date": "2021-07-29", "close": 12.68, "volume": 40437.0}, {"date": "2021-07-30", "close": 12.59, "volume": 32021.0}, {"date": "2021-08-02", "close": 12.45, "volume": 28492.0}, {"date": "2021-08-03", "close": 12.24, "volume": 66004.0}, {"date": "2021-08-04", "close": 12.0, "volume": 34133.0}, {"date": "2021-08-05", "close": 12.09, "volume": 32662.0}, {"date": "2021-08-06", "close": 12.18, "volume": 40272.0}, {"date": "2021-08-09", "close": 12.45, "volume": 45312.0}, {"date": "2021-08-10", "close": 12.97, "volume": 45354.0}, {"date": "2021-08-11", "close": 13.47, "volume": 110279.0}, {"date": "2021-08-12", "close": 13.6, "volume": 82845.0}, {"date": "2021-08-13", "close": 12.88, "volume": 138498.0}, {"date": "2021-08-16", "close": 12.67, "volume": 138861.0}, {"date": "2021-08-17", "close": 12.5, "volume": 44737.0}, {"date": "2021-08-18", "close": 12.22, "volume": 65712.0}, {"date": "2021-08-19", "close": 12.54, "volume": 41122.0}, {"date": "2021-08-20", "close": 12.85, "volume": 94016.0}, {"date": "2021-08-23", "close": 13.4, "volume": 57073.0}, {"date": "2021-08-24", "close": 13.93, "volume": 81048.0}, {"date": "2021-08-25", "close": 13.88, "volume": 114589.0}, {"date": "2021-08-26", "close": 13.49, "volume": 86176.0}, {"date": "2021-08-27", "close": 13.39, "volume": 99252.0}, {"date": "2021-08-30", "close": 13.29, "volume": 86929.0}, {"date": "2021-08-31", "close": 13.26, "volume": 32529.0}, {"date": "2021-09-01", "close": 13.0, "volume": 22612.0}, {"date": "2021-09-02", "close": 13.17, "volume": 82196.0}, {"date": "2021-09-03", "close": 13.11, "volume": 22878.0}, {"date": "2021-09-07", "close": 12.88, "volume": 37781.0}, {"date": "2021-09-08", "close": 12.85, "volume": 29678.0}, {"date": "2021-09-09", "close": 12.89, "volume": 32819.0}, {"date": "2021-09-10", "close": 12.85, "volume": 38376.0}, {"date": "2021-09-13", "close": 12.97, "volume": 21305.0}, {"date": "2021-09-14", "close": 12.86, "volume": 45930.0}, {"date": "2021-09-15", "close": 12.84, "volume": 27984.0}, {"date": "2021-09-16", "close": 13.07, "volume": 64612.0}, {"date": "2021-09-17", "close": 13.6, "volume": 110318.0}, {"date": "2021-09-20", "close": 13.46, "volume": 47092.0}, {"date": "2021-09-21", "close": 14.09, "volume": 106007.0}, {"date": "2021-09-22", "close": 14.38, "volume": 60193.0}, {"date": "2021-09-23", "close": 14.3, "volume": 64590.0}, {"date": "2021-09-24", "close": 14.32, "volume": 20688.0}, {"date": "2021-09-27", "close": 14.39, "volume": 71201.0}, {"date": "2021-09-28", "close": 14.09, "volume": 45460.0}, {"date": "2021-09-29", "close": 14.02, "volume": 20438.0}, {"date": "2021-09-30", "close": 13.73, "volume": 30519.0}, {"date": "2021-10-01", "close": 13.77, "volume": 39340.0}, {"date": "2021-10-04", "close": 13.89, "volume": 25371.0}, {"date": "2021-10-05", "close": 13.58, "volume": 20729.0}, {"date": "2021-10-06", "close": 13.6, "volume": 43711.0}, {"date": "2021-10-07", "close": 14.09, "volume": 39877.0}, {"date": "2021-10-08", "close": 14.02, "volume": 20504.0}, {"date": "2021-10-11", "close": 13.53, "volume": 9829.0}, {"date": "2021-10-12", "close": 13.64, "volume": 28714.0}, {"date": "2021-10-13", "close": 13.5, "volume": 102669.0}, {"date": "2021-10-14", "close": 13.73, "volume": 28598.0}, {"date": "2021-10-15", "close": 13.57, "volume": 36777.0}, {"date": "2021-10-18", "close": 13.62, "volume": 45413.0}, {"date": "2021-10-19", "close": 13.65, "volume": 10994.0}, {"date": "2021-10-20", "close": 13.6, "volume": 27171.0}, {"date": "2021-10-21", "close": 13.95, "volume": 39905.0}, {"date": "2021-10-22", "close": 14.06, "volume": 15649.0}, {"date": "2021-10-25", "close": 14.14, "volume": 20779.0}, {"date": "2021-10-26", "close": 14.09, "volume": 22800.0}, {"date": "2021-10-27", "close": 14.25, "volume": 47185.0}, {"date": "2021-10-28", "close": 14.45, "volume": 16333.0}, {"date": "2021-10-29", "close": 14.43, "volume": 29495.0}, {"date": "2021-11-01", "close": 14.42, "volume": 44540.0}, {"date": "2021-11-02", "close": 15.03, "volume": 274274.0}, {"date": "2021-11-03", "close": 15.86, "volume": 146173.0}, {"date": "2021-11-04", "close": 16.01, "volume": 73958.0}, {"date": "2021-11-05", "close": 16.46, "volume": 112421.0}, {"date": "2021-11-08", "close": 16.77, "volume": 151519.0}, {"date": "2021-11-09", "close": 16.78, "volume": 63355.0}, {"date": "2021-11-10", "close": 16.34, "volume": 42397.0}, {"date": "2021-11-11", "close": 15.93, "volume": 99808.0}, {"date": "2021-11-12", "close": 16.99, "volume": 113737.0}, {"date": "2021-11-15", "close": 16.57, "volume": 244246.0}, {"date": "2021-11-16", "close": 16.89, "volume": 58651.0}, {"date": "2021-11-17", "close": 16.81, "volume": 69103.0}, {"date": "2021-11-18", "close": 16.92, "volume": 95762.0}, {"date": "2021-11-19", "close": 16.86, "volume": 81350.0}, {"date": "2021-11-22", "close": 16.84, "volume": 64024.0}, {"date": "2021-11-23", "close": 16.04, "volume": 139719.0}, {"date": "2021-11-24", "close": 15.96, "volume": 46503.0}, {"date": "2021-11-26", "close": 15.19, "volume": 68681.0}, {"date": "2021-11-29", "close": 14.83, "volume": 65203.0}, {"date": "2021-11-30", "close": 14.61, "volume": 72620.0}, {"date": "2021-12-01", "close": 13.71, "volume": 78193.0}, {"date": "2021-12-02", "close": 13.87, "volume": 60119.0}, {"date": "2021-12-03", "close": 13.46, "volume": 79833.0}, {"date": "2021-12-06", "close": 13.9, "volume": 105566.0}, {"date": "2021-12-07", "close": 14.06, "volume": 42547.0}, {"date": "2021-12-08", "close": 14.17, "volume": 24763.0}, {"date": "2021-12-09", "close": 13.67, "volume": 44107.0}, {"date": "2021-12-10", "close": 13.63, "volume": 52587.0}, {"date": "2021-12-13", "close": 13.45, "volume": 101629.0}, {"date": "2021-12-14", "close": 13.5, "volume": 55355.0}, {"date": "2021-12-15", "close": 13.68, "volume": 175656.0}, {"date": "2021-12-16", "close": 14.06, "volume": 110762.0}, {"date": "2021-12-17", "close": 14.46, "volume": 159834.0}, {"date": "2021-12-20", "close": 13.95, "volume": 50937.0}, {"date": "2021-12-21", "close": 14.53, "volume": 44714.0}, {"date": "2021-12-22", "close": 14.9, "volume": 51347.0}, {"date": "2021-12-23", "close": 14.79, "volume": 14489.0}, {"date": "2021-12-27", "close": 14.73, "volume": 33676.0}, {"date": "2021-12-28", "close": 14.59, "volume": 30646.0}, {"date": "2021-12-29", "close": 14.42, "volume": 23812.0}, {"date": "2021-12-30", "close": 14.26, "volume": 48808.0}, {"date": "2021-12-31", "close": 14.64, "volume": 61701.0}, {"date": "2022-01-03", "close": 14.45, "volume": 26108.0}, {"date": "2022-01-04", "close": 15.07, "volume": 100547.0}, {"date": "2022-01-05", "close": 15.04, "volume": 205613.0}, {"date": "2022-01-06", "close": 15.01, "volume": 52879.0}, {"date": "2022-01-07", "close": 14.66, "volume": 93177.0}, {"date": "2022-01-10", "close": 14.51, "volume": 52747.0}, {"date": "2022-01-11", "close": 14.28, "volume": 47000.0}, {"date": "2022-01-12", "close": 14.22, "volume": 114063.0}, {"date": "2022-01-13", "close": 14.37, "volume": 33365.0}, {"date": "2022-01-14", "close": 14.79, "volume": 52338.0}, {"date": "2022-01-18", "close": 14.25, "volume": 39757.0}, {"date": "2022-01-19", "close": 14.07, "volume": 65281.0}, {"date": "2022-01-20", "close": 13.88, "volume": 76875.0}, {"date": "2022-01-21", "close": 13.63, "volume": 77595.0}, {"date": "2022-01-24", "close": 14.26, "volume": 68113.0}, {"date": "2022-01-25", "close": 13.97, "volume": 43992.0}, {"date": "2022-01-26", "close": 13.72, "volume": 42948.0}, {"date": "2022-01-27", "close": 13.68, "volume": 67273.0}, {"date": "2022-01-28", "close": 13.83, "volume": 55564.0}, {"date": "2022-01-31", "close": 13.63, "volume": 58888.0}, {"date": "2022-02-01", "close": 13.87, "volume": 61389.0}, {"date": "2022-02-02", "close": 13.46, "volume": 58985.0}, {"date": "2022-02-03", "close": 13.03, "volume": 47481.0}, {"date": "2022-02-04", "close": 13.12, "volume": 211849.0}, {"date": "2022-02-07", "close": 13.15, "volume": 24043.0}, {"date": "2022-02-08", "close": 13.81, "volume": 67842.0}, {"date": "2022-02-09", "close": 13.98, "volume": 29371.0}, {"date": "2022-02-10", "close": 13.73, "volume": 43733.0}, {"date": "2022-02-11", "close": 13.25, "volume": 42962.0}, {"date": "2022-02-14", "close": 12.89, "volume": 86684.0}, {"date": "2022-02-15", "close": 13.07, "volume": 41458.0}, {"date": "2022-02-16", "close": 13.15, "volume": 32211.0}, {"date": "2022-02-17", "close": 13.01, "volume": 25095.0}, {"date": "2022-02-18", "close": 12.96, "volume": 28291.0}, {"date": "2022-02-22", "close": 12.81, "volume": 39163.0}, {"date": "2022-02-23", "close": 12.75, "volume": 44485.0}, {"date": "2022-02-24", "close": 12.73, "volume": 57677.0}, {"date": "2022-02-25", "close": 12.8, "volume": 35905.0}, {"date": "2022-02-28", "close": 12.61, "volume": 57657.0}, {"date": "2022-03-01", "close": 12.08, "volume": 121365.0}, {"date": "2022-03-02", "close": 12.55, "volume": 123091.0}, {"date": "2022-03-03", "close": 12.61, "volume": 88275.0}, {"date": "2022-03-04", "close": 12.43, "volume": 48917.0}, {"date": "2022-03-07", "close": 11.99, "volume": 67776.0}, {"date": "2022-03-08", "close": 11.99, "volume": 230546.0}, {"date": "2022-03-09", "close": 12.35, "volume": 77970.0}, {"date": "2022-03-10", "close": 12.49, "volume": 48797.0}, {"date": "2022-03-11", "close": 12.2, "volume": 61622.0}, {"date": "2022-03-14", "close": 11.83, "volume": 60372.0}, {"date": "2022-03-15", "close": 11.89, "volume": 36484.0}, {"date": "2022-03-16", "close": 12.08, "volume": 56821.0}, {"date": "2022-03-17", "close": 12.23, "volume": 50921.0}, {"date": "2022-03-18", "close": 12.26, "volume": 138575.0}, {"date": "2022-03-21", "close": 11.83, "volume": 67243.0}, {"date": "2022-03-22", "close": 11.96, "volume": 63384.0}, {"date": "2022-03-23", "close": 12.21, "volume": 77017.0}, {"date": "2022-03-24", "close": 12.28, "volume": 246872.0}, {"date": "2022-03-25", "close": 12.2, "volume": 64983.0}, {"date": "2022-03-28", "close": 12.14, "volume": 45520.0}, {"date": "2022-03-29", "close": 12.38, "volume": 78670.0}, {"date": "2022-03-30", "close": 12.61, "volume": 59775.0}, {"date": "2022-03-31", "close": 12.36, "volume": 102144.0}, {"date": "2022-04-01", "close": 13.79, "volume": 333275.0}, {"date": "2022-04-04", "close": 13.79, "volume": 102412.0}, {"date": "2022-04-05", "close": 13.14, "volume": 113216.0}, {"date": "2022-04-06", "close": 13.29, "volume": 99611.0}, {"date": "2022-04-07", "close": 12.81, "volume": 40970.0}, {"date": "2022-04-08", "close": 12.27, "volume": 62382.0}, {"date": "2022-04-11", "close": 11.98, "volume": 38013.0}, {"date": "2022-04-12", "close": 11.99, "volume": 44797.0}, {"date": "2022-04-13", "close": 11.93, "volume": 55683.0}, {"date": "2022-04-14", "close": 11.75, "volume": 56299.0}, {"date": "2022-04-18", "close": 11.52, "volume": 38465.0}, {"date": "2022-04-19", "close": 11.71, "volume": 73128.0}, {"date": "2022-04-20", "close": 11.8, "volume": 59351.0}, {"date": "2022-04-21", "close": 11.8, "volume": 61665.0}, {"date": "2022-04-22", "close": 11.48, "volume": 141697.0}, {"date": "2022-04-25", "close": 11.42, "volume": 109128.0}, {"date": "2022-04-26", "close": 11.4, "volume": 75575.0}, {"date": "2022-04-27", "close": 11.34, "volume": 71751.0}, {"date": "2022-04-28", "close": 11.28, "volume": 106372.0}, {"date": "2022-04-29", "close": 11.25, "volume": 123160.0}, {"date": "2022-05-02", "close": 11.41, "volume": 113855.0}, {"date": "2022-05-03", "close": 11.77, "volume": 57150.0}, {"date": "2022-05-04", "close": 12.11, "volume": 64543.0}, {"date": "2022-05-05", "close": 12.15, "volume": 108085.0}, {"date": "2022-05-06", "close": 11.28, "volume": 147563.0}, {"date": "2022-05-09", "close": 10.29, "volume": 166397.0}, {"date": "2022-05-10", "close": 10.1, "volume": 119988.0}, {"date": "2022-05-11", "close": 9.85, "volume": 214347.0}, {"date": "2022-05-12", "close": 10.0, "volume": 74409.0}, {"date": "2022-05-13", "close": 10.34, "volume": 140832.0}, {"date": "2022-05-16", "close": 10.62, "volume": 79772.0}, {"date": "2022-05-17", "close": 11.25, "volume": 103192.0}, {"date": "2022-05-18", "close": 10.76, "volume": 83599.0}, {"date": "2022-05-19", "close": 10.53, "volume": 65694.0}, {"date": "2022-05-20", "close": 10.29, "volume": 44722.0}, {"date": "2022-05-23", "close": 10.65, "volume": 97446.0}, {"date": "2022-05-24", "close": 10.61, "volume": 39180.0}, {"date": "2022-05-25", "close": 10.44, "volume": 44932.0}, {"date": "2022-05-26", "close": 10.39, "volume": 111438.0}, {"date": "2022-05-27", "close": 10.64, "volume": 153620.0}, {"date": "2022-05-31", "close": 10.77, "volume": 159502.0}, {"date": "2022-06-01", "close": 11.22, "volume": 61051.0}, {"date": "2022-06-02", "close": 11.34, "volume": 31552.0}, {"date": "2022-06-03", "close": 11.14, "volume": 49311.0}, {"date": "2022-06-06", "close": 11.2, "volume": 63768.0}, {"date": "2022-06-07", "close": 11.29, "volume": 77052.0}, {"date": "2022-06-08", "close": 11.14, "volume": 29867.0}, {"date": "2022-06-09", "close": 11.05, "volume": 33325.0}, {"date": "2022-06-10", "close": 10.78, "volume": 87943.0}, {"date": "2022-06-13", "close": 9.9, "volume": 65062.0}, {"date": "2022-06-14", "close": 9.85, "volume": 44025.0}, {"date": "2022-06-15", "close": 10.17, "volume": 72484.0}, {"date": "2022-06-16", "close": 9.32, "volume": 83840.0}, {"date": "2022-06-17", "close": 9.34, "volume": 84677.0}, {"date": "2022-06-21", "close": 9.32, "volume": 69094.0}, {"date": "2022-06-22", "close": 9.31, "volume": 90810.0}, {"date": "2022-06-23", "close": 9.29, "volume": 75176.0}, {"date": "2022-06-24", "close": 9.5, "volume": 327923.0}, {"date": "2022-06-27", "close": 9.53, "volume": 61127.0}, {"date": "2022-06-28", "close": 9.29, "volume": 88165.0}, {"date": "2022-06-29", "close": 8.99, "volume": 155917.0}, {"date": "2022-06-30", "close": 8.97, "volume": 74389.0}, {"date": "2022-07-01", "close": 9.09, "volume": 78657.0}, {"date": "2022-07-05", "close": 8.81, "volume": 173450.0}, {"date": "2022-07-06", "close": 9.1, "volume": 46531.0}, {"date": "2022-07-07", "close": 9.23, "volume": 60157.0}, {"date": "2022-07-08", "close": 9.22, "volume": 34758.0}, {"date": "2022-07-11", "close": 8.89, "volume": 30959.0}, {"date": "2022-07-12", "close": 9.35, "volume": 64980.0}, {"date": "2022-07-13", "close": 9.73, "volume": 49009.0}, {"date": "2022-07-14", "close": 9.72, "volume": 34058.0}, {"date": "2022-07-15", "close": 10.03, "volume": 55210.0}, {"date": "2022-07-18", "close": 10.08, "volume": 87881.0}, {"date": "2022-07-19", "close": 10.59, "volume": 47978.0}, {"date": "2022-07-20", "close": 10.57, "volume": 36467.0}, {"date": "2022-07-21", "close": 11.28, "volume": 84183.0}, {"date": "2022-07-22", "close": 10.99, "volume": 40030.0}, {"date": "2022-07-25", "close": 10.91, "volume": 32153.0}, {"date": "2022-07-26", "close": 10.68, "volume": 22346.0}, {"date": "2022-07-27", "close": 10.94, "volume": 22411.0}, {"date": "2022-07-28", "close": 10.98, "volume": 21487.0}, {"date": "2022-07-29", "close": 11.24, "volume": 50333.0}, {"date": "2022-08-01", "close": 11.27, "volume": 25120.0}, {"date": "2022-08-02", "close": 11.09, "volume": 23229.0}, {"date": "2022-08-03", "close": 11.32, "volume": 37466.0}, {"date": "2022-08-04", "close": 11.65, "volume": 41792.0}, {"date": "2022-08-05", "close": 11.55, "volume": 24753.0}, {"date": "2022-08-08", "close": 11.65, "volume": 40618.0}, {"date": "2022-08-09", "close": 11.34, "volume": 110375.0}, {"date": "2022-08-10", "close": 13.21, "volume": 210456.0}, {"date": "2022-08-11", "close": 13.19, "volume": 97836.0}, {"date": "2022-08-12", "close": 13.16, "volume": 76736.0}, {"date": "2022-08-15", "close": 13.41, "volume": 87692.0}, {"date": "2022-08-16", "close": 13.22, "volume": 67502.0}, {"date": "2022-08-17", "close": 12.96, "volume": 33549.0}, {"date": "2022-08-18", "close": 12.97, "volume": 83375.0}, {"date": "2022-08-19", "close": 12.7, "volume": 47979.0}, {"date": "2022-08-22", "close": 12.4, "volume": 53395.0}, {"date": "2022-08-23", "close": 12.57, "volume": 54990.0}, {"date": "2022-08-24", "close": 12.7, "volume": 65495.0}, {"date": "2022-08-25", "close": 12.48, "volume": 95955.0}, {"date": "2022-08-26", "close": 12.02, "volume": 82888.0}, {"date": "2022-08-29", "close": 11.95, "volume": 53559.0}, {"date": "2022-08-30", "close": 11.81, "volume": 62222.0}, {"date": "2022-08-31", "close": 11.77, "volume": 70558.0}, {"date": "2022-09-01", "close": 11.72, "volume": 106885.0}, {"date": "2022-09-02", "close": 11.91, "volume": 70572.0}, {"date": "2022-09-06", "close": 12.25, "volume": 129647.0}, {"date": "2022-09-07", "close": 12.74, "volume": 105534.0}, {"date": "2022-09-08", "close": 12.93, "volume": 203766.0}, {"date": "2022-09-09", "close": 13.19, "volume": 52752.0}, {"date": "2022-09-12", "close": 13.08, "volume": 95861.0}, {"date": "2022-09-13", "close": 12.93, "volume": 114360.0}, {"date": "2022-09-14", "close": 12.82, "volume": 106275.0}, {"date": "2022-09-15", "close": 12.64, "volume": 112175.0}, {"date": "2022-09-16", "close": 12.15, "volume": 286160.0}, {"date": "2022-09-19", "close": 12.06, "volume": 120889.0}, {"date": "2022-09-20", "close": 12.19, "volume": 87782.0}, {"date": "2022-09-21", "close": 11.83, "volume": 92884.0}, {"date": "2022-09-22", "close": 11.41, "volume": 105641.0}, {"date": "2022-09-23", "close": 11.23, "volume": 130977.0}, {"date": "2022-09-26", "close": 10.83, "volume": 131785.0}, {"date": "2022-09-27", "close": 10.89, "volume": 91436.0}, {"date": "2022-09-28", "close": 11.36, "volume": 74098.0}, {"date": "2022-09-29", "close": 10.97, "volume": 69518.0}, {"date": "2022-09-30", "close": 11.01, "volume": 166576.0}, {"date": "2022-10-03", "close": 11.33, "volume": 50577.0}, {"date": "2022-10-04", "close": 11.68, "volume": 53863.0}, {"date": "2022-10-05", "close": 11.48, "volume": 33605.0}, {"date": "2022-10-06", "close": 11.31, "volume": 61477.0}, {"date": "2022-10-07", "close": 11.04, "volume": 50545.0}, {"date": "2022-10-10", "close": 11.08, "volume": 39842.0}, {"date": "2022-10-11", "close": 11.21, "volume": 42642.0}, {"date": "2022-10-12", "close": 11.03, "volume": 135185.0}, {"date": "2022-10-13", "close": 11.41, "volume": 79696.0}, {"date": "2022-10-14", "close": 10.98, "volume": 57452.0}, {"date": "2022-10-17", "close": 10.83, "volume": 115423.0}, {"date": "2022-10-18", "close": 11.16, "volume": 80448.0}, {"date": "2022-10-19", "close": 11.02, "volume": 41665.0}, {"date": "2022-10-20", "close": 10.86, "volume": 56897.0}, {"date": "2022-10-21", "close": 11.33, "volume": 71943.0}, {"date": "2022-10-24", "close": 11.44, "volume": 64841.0}, {"date": "2022-10-25", "close": 11.86, "volume": 50171.0}, {"date": "2022-10-26", "close": 11.81, "volume": 33972.0}, {"date": "2022-10-27", "close": 11.8, "volume": 45207.0}, {"date": "2022-10-28", "close": 12.43, "volume": 39689.0}, {"date": "2022-10-31", "close": 12.23, "volume": 36169.0}, {"date": "2022-11-01", "close": 12.67, "volume": 38836.0}, {"date": "2022-11-02", "close": 12.0, "volume": 55085.0}, {"date": "2022-11-03", "close": 12.04, "volume": 46311.0}, {"date": "2022-11-04", "close": 12.25, "volume": 33515.0}, {"date": "2022-11-07", "close": 12.08, "volume": 32646.0}, {"date": "2022-11-08", "close": 12.14, "volume": 37843.0}, {"date": "2022-11-09", "close": 12.06, "volume": 49325.0}, {"date": "2022-11-10", "close": 13.08, "volume": 172358.0}, {"date": "2022-11-11", "close": 13.12, "volume": 83141.0}, {"date": "2022-11-14", "close": 12.7, "volume": 54104.0}, {"date": "2022-11-15", "close": 12.54, "volume": 49031.0}, {"date": "2022-11-16", "close": 12.29, "volume": 78541.0}, {"date": "2022-11-17", "close": 12.25, "volume": 55342.0}, {"date": "2022-11-18", "close": 12.36, "volume": 30196.0}, {"date": "2022-11-21", "close": 12.18, "volume": 37602.0}, {"date": "2022-11-22", "close": 12.27, "volume": 51683.0}, {"date": "2022-11-23", "close": 12.02, "volume": 42107.0}, {"date": "2022-11-25", "close": 12.03, "volume": 24078.0}, {"date": "2022-11-28", "close": 11.9, "volume": 38422.0}, {"date": "2022-11-29", "close": 11.75, "volume": 40247.0}, {"date": "2022-11-30", "close": 12.04, "volume": 48927.0}, {"date": "2022-12-01", "close": 12.26, "volume": 61405.0}, {"date": "2022-12-02", "close": 12.22, "volume": 65325.0}, {"date": "2022-12-05", "close": 12.16, "volume": 72693.0}, {"date": "2022-12-06", "close": 12.22, "volume": 125656.0}, {"date": "2022-12-07", "close": 12.02, "volume": 48207.0}, {"date": "2022-12-08", "close": 12.3, "volume": 51321.0}, {"date": "2022-12-09", "close": 12.18, "volume": 29417.0}, {"date": "2022-12-12", "close": 12.28, "volume": 40875.0}, {"date": "2022-12-13", "close": 12.59, "volume": 346084.0}, {"date": "2022-12-14", "close": 12.81, "volume": 62873.0}, {"date": "2022-12-15", "close": 12.57, "volume": 78821.0}, {"date": "2022-12-16", "close": 12.6, "volume": 154096.0}, {"date": "2022-12-19", "close": 12.52, "volume": 74863.0}, {"date": "2022-12-20", "close": 12.62, "volume": 48126.0}, {"date": "2022-12-21", "close": 12.44, "volume": 32558.0}, {"date": "2022-12-22", "close": 12.44, "volume": 51674.0}, {"date": "2022-12-23", "close": 12.47, "volume": 39659.0}, {"date": "2022-12-27", "close": 12.45, "volume": 70838.0}, {"date": "2022-12-28", "close": 12.52, "volume": 137155.0}, {"date": "2022-12-29", "close": 12.76, "volume": 92569.0}, {"date": "2022-12-30", "close": 13.19, "volume": 49907.0}, {"date": "2023-01-03", "close": 13.3, "volume": 79517.0}, {"date": "2023-01-04", "close": 14.23, "volume": 140545.0}, {"date": "2023-01-05", "close": 14.47, "volume": 133245.0}, {"date": "2023-01-06", "close": 15.02, "volume": 174807.0}, {"date": "2023-01-09", "close": 15.17, "volume": 149783.0}, {"date": "2023-01-10", "close": 15.51, "volume": 123233.0}, {"date": "2023-01-11", "close": 15.55, "volume": 140708.0}, {"date": "2023-01-12", "close": 15.61, "volume": 110550.0}, {"date": "2023-01-13", "close": 15.89, "volume": 109773.0}, {"date": "2023-01-17", "close": 16.13, "volume": 154369.0}, {"date": "2023-01-18", "close": 15.99, "volume": 119993.0}, {"date": "2023-01-19", "close": 16.02, "volume": 106488.0}, {"date": "2023-01-20", "close": 15.97, "volume": 86716.0}, {"date": "2023-01-23", "close": 16.07, "volume": 175272.0}, {"date": "2023-01-24", "close": 16.54, "volume": 164037.0}, {"date": "2023-01-25", "close": 16.6, "volume": 105791.0}, {"date": "2023-01-26", "close": 16.58, "volume": 109506.0}, {"date": "2023-01-27", "close": 16.6, "volume": 117467.0}, {"date": "2023-01-30", "close": 16.7, "volume": 138505.0}, {"date": "2023-01-31", "close": 16.95, "volume": 241099.0}, {"date": "2023-02-01", "close": 17.17, "volume": 406970.0}, {"date": "2023-02-02", "close": 17.19, "volume": 244627.0}, {"date": "2023-02-03", "close": 17.18, "volume": 162185.0}, {"date": "2023-02-06", "close": 17.28, "volume": 148587.0}, {"date": "2023-02-07", "close": 17.85, "volume": 253306.0}, {"date": "2023-02-08", "close": 17.56, "volume": 142417.0}, {"date": "2023-02-09", "close": 17.22, "volume": 160786.0}, {"date": "2023-02-10", "close": 17.23, "volume": 194356.0}, {"date": "2023-02-13", "close": 17.5, "volume": 333835.0}, {"date": "2023-02-14", "close": 17.99, "volume": 251371.0}, {"date": "2023-02-15", "close": 18.19, "volume": 160235.0}, {"date": "2023-02-16", "close": 17.79, "volume": 137825.0}, {"date": "2023-02-17", "close": 18.09, "volume": 149432.0}, {"date": "2023-02-21", "close": 17.99, "volume": 218034.0}, {"date": "2023-02-22", "close": 17.85, "volume": 226062.0}, {"date": "2023-02-23", "close": 18.1, "volume": 331098.0}, {"date": "2023-02-24", "close": 18.18, "volume": 232482.0}, {"date": "2023-02-27", "close": 18.58, "volume": 339618.0}, {"date": "2023-02-28", "close": 18.81, "volume": 583374.0}, {"date": "2023-03-01", "close": 18.86, "volume": 143788.0}, {"date": "2023-03-02", "close": 18.98, "volume": 139323.0}, {"date": "2023-03-03", "close": 19.35, "volume": 148113.0}, {"date": "2023-03-06", "close": 19.53, "volume": 228584.0}, {"date": "2023-03-07", "close": 19.81, "volume": 179900.0}, {"date": "2023-03-08", "close": 19.86, "volume": 235937.0}, {"date": "2023-03-09", "close": 19.27, "volume": 486984.0}, {"date": "2023-03-10", "close": 17.0, "volume": 1409267.0}, {"date": "2023-03-13", "close": 15.71, "volume": 443794.0}, {"date": "2023-03-14", "close": 16.22, "volume": 301015.0}, {"date": "2023-03-15", "close": 16.13, "volume": 380016.0}, {"date": "2023-03-16", "close": 16.8, "volume": 319338.0}, {"date": "2023-03-17", "close": 15.08, "volume": 1362843.0}, {"date": "2023-03-20", "close": 15.6, "volume": 437937.0}, {"date": "2023-03-21", "close": 15.4, "volume": 250101.0}, {"date": "2023-03-22", "close": 15.62, "volume": 262562.0}, {"date": "2023-03-23", "close": 15.52, "volume": 202250.0}, {"date": "2023-03-24", "close": 15.35, "volume": 145301.0}, {"date": "2023-03-27", "close": 15.44, "volume": 184081.0}, {"date": "2023-03-28", "close": 15.25, "volume": 152639.0}, {"date": "2023-03-29", "close": 15.66, "volume": 211628.0}, {"date": "2023-03-30", "close": 15.61, "volume": 85774.0}, {"date": "2023-03-31", "close": 15.85, "volume": 266387.0}, {"date": "2023-04-03", "close": 15.2, "volume": 188357.0}, {"date": "2023-04-04", "close": 14.1, "volume": 382127.0}, {"date": "2023-04-05", "close": 13.48, "volume": 403833.0}, {"date": "2023-04-06", "close": 13.39, "volume": 291972.0}, {"date": "2023-04-10", "close": 13.89, "volume": 289077.0}, {"date": "2023-04-11", "close": 13.96, "volume": 349867.0}, {"date": "2023-04-12", "close": 14.03, "volume": 344407.0}, {"date": "2023-04-13", "close": 13.83, "volume": 209475.0}, {"date": "2023-04-14", "close": 13.62, "volume": 265186.0}, {"date": "2023-04-17", "close": 14.21, "volume": 220890.0}, {"date": "2023-04-18", "close": 14.4, "volume": 389179.0}, {"date": "2023-04-19", "close": 14.22, "volume": 190333.0}, {"date": "2023-04-20", "close": 14.03, "volume": 114489.0}, {"date": "2023-04-21", "close": 14.0, "volume": 155795.0}, {"date": "2023-04-24", "close": 14.1, "volume": 126784.0}, {"date": "2023-04-25", "close": 14.02, "volume": 139822.0}, {"date": "2023-04-26", "close": 13.78, "volume": 159068.0}, {"date": "2023-04-27", "close": 14.01, "volume": 165784.0}, {"date": "2023-04-28", "close": 14.14, "volume": 169832.0}, {"date": "2023-05-01", "close": 13.87, "volume": 164823.0}, {"date": "2023-05-02", "close": 13.72, "volume": 309911.0}, {"date": "2023-05-03", "close": 13.7, "volume": 188138.0}, {"date": "2023-05-04", "close": 13.14, "volume": 188088.0}, {"date": "2023-05-05", "close": 13.37, "volume": 149227.0}, {"date": "2023-05-08", "close": 13.51, "volume": 142554.0}, {"date": "2023-05-09", "close": 13.75, "volume": 165729.0}, {"date": "2023-05-10", "close": 14.19, "volume": 198659.0}, {"date": "2023-05-11", "close": 14.3, "volume": 478681.0}, {"date": "2023-05-12", "close": 14.61, "volume": 162490.0}, {"date": "2023-05-15", "close": 15.28, "volume": 201584.0}, {"date": "2023-05-16", "close": 14.8, "volume": 213292.0}, {"date": "2023-05-17", "close": 15.11, "volume": 189750.0}, {"date": "2023-05-18", "close": 15.21, "volume": 133560.0}, {"date": "2023-05-19", "close": 15.13, "volume": 170496.0}, {"date": "2023-05-22", "close": 14.85, "volume": 113824.0}, {"date": "2023-05-23", "close": 14.67, "volume": 128405.0}, {"date": "2023-05-24", "close": 14.21, "volume": 117226.0}, {"date": "2023-05-25", "close": 14.28, "volume": 158064.0}, {"date": "2023-05-26", "close": 14.42, "volume": 91810.0}, {"date": "2023-05-30", "close": 14.22, "volume": 167657.0}, {"date": "2023-05-31", "close": 13.61, "volume": 158562.0}, {"date": "2023-06-01", "close": 13.52, "volume": 94855.0}, {"date": "2023-06-02", "close": 14.5, "volume": 154809.0}, {"date": "2023-06-05", "close": 14.16, "volume": 116743.0}, {"date": "2023-06-06", "close": 15.36, "volume": 339681.0}, {"date": "2023-06-07", "close": 15.8, "volume": 172272.0}, {"date": "2023-06-08", "close": 15.46, "volume": 95747.0}, {"date": "2023-06-09", "close": 15.36, "volume": 63755.0}, {"date": "2023-06-12", "close": 16.1, "volume": 233913.0}, {"date": "2023-06-13", "close": 16.43, "volume": 122448.0}, {"date": "2023-06-14", "close": 16.37, "volume": 161310.0}, {"date": "2023-06-15", "close": 16.68, "volume": 172095.0}, {"date": "2023-06-16", "close": 16.1, "volume": 342423.0}, {"date": "2023-06-20", "close": 16.24, "volume": 161965.0}, {"date": "2023-06-21", "close": 16.24, "volume": 108007.0}, {"date": "2023-06-22", "close": 15.96, "volume": 93819.0}, {"date": "2023-06-23", "close": 16.33, "volume": 1115369.0}, {"date": "2023-06-26", "close": 16.24, "volume": 176303.0}, {"date": "2023-06-27", "close": 16.63, "volume": 182521.0}, {"date": "2023-06-28", "close": 16.81, "volume": 102502.0}, {"date": "2023-06-29", "close": 17.06, "volume": 96372.0}, {"date": "2023-06-30", "close": 17.33, "volume": 312428.0}, {"date": "2023-07-03", "close": 17.47, "volume": 70217.0}, {"date": "2023-07-05", "close": 16.92, "volume": 90471.0}, {"date": "2023-07-06", "close": 16.35, "volume": 79441.0}, {"date": "2023-07-07", "close": 16.57, "volume": 141927.0}, {"date": "2023-07-10", "close": 16.88, "volume": 69188.0}, {"date": "2023-07-11", "close": 16.8, "volume": 62994.0}, {"date": "2023-07-12", "close": 16.83, "volume": 124891.0}, {"date": "2023-07-13", "close": 17.1, "volume": 83530.0}, {"date": "2023-07-14", "close": 16.69, "volume": 151988.0}, {"date": "2023-07-17", "close": 17.08, "volume": 143073.0}, {"date": "2023-07-18", "close": 17.47, "volume": 79347.0}, {"date": "2023-07-19", "close": 17.66, "volume": 146373.0}, {"date": "2023-07-20", "close": 17.39, "volume": 140717.0}, {"date": "2023-07-21", "close": 16.14, "volume": 2303846.0}, {"date": "2023-07-24", "close": 16.08, "volume": 361300.0}, {"date": "2023-07-25", "close": 16.17, "volume": 347476.0}, {"date": "2023-07-26", "close": 16.17, "volume": 342178.0}, {"date": "2023-07-27", "close": 15.99, "volume": 232410.0}, {"date": "2023-07-28", "close": 16.2, "volume": 269645.0}, {"date": "2023-07-31", "close": 16.15, "volume": 312560.0}, {"date": "2023-08-01", "close": 16.3, "volume": 504825.0}, {"date": "2023-08-02", "close": 17.02, "volume": 502989.0}, {"date": "2023-08-03", "close": 17.56, "volume": 1067765.0}, {"date": "2023-08-04", "close": 16.91, "volume": 326106.0}, {"date": "2023-08-07", "close": 17.51, "volume": 183761.0}, {"date": "2023-08-08", "close": 16.67, "volume": 320477.0}, {"date": "2023-08-09", "close": 16.2, "volume": 454336.0}, {"date": "2023-08-10", "close": 15.0, "volume": 782576.0}, {"date": "2023-08-11", "close": 14.53, "volume": 457574.0}, {"date": "2023-08-14", "close": 14.44, "volume": 254622.0}, {"date": "2023-08-15", "close": 14.43, "volume": 255046.0}, {"date": "2023-08-16", "close": 14.43, "volume": 458392.0}, {"date": "2023-08-17", "close": 14.15, "volume": 212583.0}, {"date": "2023-08-18", "close": 14.08, "volume": 194118.0}, {"date": "2023-08-21", "close": 13.87, "volume": 173284.0}, {"date": "2023-08-22", "close": 13.71, "volume": 143688.0}, {"date": "2023-08-23", "close": 14.2, "volume": 185939.0}, {"date": "2023-08-24", "close": 14.59, "volume": 238818.0}, {"date": "2023-08-25", "close": 14.0, "volume": 496991.0}, {"date": "2023-08-28", "close": 14.31, "volume": 151304.0}, {"date": "2023-08-29", "close": 14.26, "volume": 198086.0}, {"date": "2023-08-30", "close": 14.24, "volume": 172263.0}, {"date": "2023-08-31", "close": 14.23, "volume": 117386.0}, {"date": "2023-09-01", "close": 14.64, "volume": 98026.0}, {"date": "2023-09-05", "close": 14.06, "volume": 137567.0}, {"date": "2023-09-06", "close": 14.13, "volume": 135699.0}, {"date": "2023-09-07", "close": 13.54, "volume": 269626.0}, {"date": "2023-09-08", "close": 13.37, "volume": 149702.0}, {"date": "2023-09-11", "close": 13.35, "volume": 183454.0}, {"date": "2023-09-12", "close": 13.45, "volume": 152612.0}, {"date": "2023-09-13", "close": 13.02, "volume": 129174.0}, {"date": "2023-09-14", "close": 13.46, "volume": 167174.0}, {"date": "2023-09-15", "close": 13.3, "volume": 651407.0}, {"date": "2023-09-18", "close": 13.34, "volume": 102199.0}, {"date": "2023-09-19", "close": 13.03, "volume": 141933.0}, {"date": "2023-09-20", "close": 12.82, "volume": 183501.0}, {"date": "2023-09-21", "close": 12.57, "volume": 173517.0}, {"date": "2023-09-22", "close": 12.35, "volume": 127512.0}, {"date": "2023-09-25", "close": 12.53, "volume": 134951.0}, {"date": "2023-09-26", "close": 12.15, "volume": 141812.0}, {"date": "2023-09-27", "close": 12.2, "volume": 178756.0}, {"date": "2023-09-28", "close": 12.37, "volume": 235350.0}, {"date": "2023-09-29", "close": 12.06, "volume": 306646.0}, {"date": "2023-10-02", "close": 11.78, "volume": 194170.0}, {"date": "2023-10-03", "close": 11.39, "volume": 162959.0}, {"date": "2023-10-04", "close": 11.31, "volume": 113008.0}, {"date": "2023-10-05", "close": 11.25, "volume": 145730.0}, {"date": "2023-10-06", "close": 11.58, "volume": 240527.0}, {"date": "2023-10-09", "close": 11.42, "volume": 111885.0}, {"date": "2023-10-10", "close": 11.68, "volume": 174594.0}, {"date": "2023-10-11", "close": 11.61, "volume": 137702.0}, {"date": "2023-10-12", "close": 11.15, "volume": 127498.0}, {"date": "2023-10-13", "close": 10.93, "volume": 181070.0}, {"date": "2023-10-16", "close": 11.07, "volume": 167289.0}, {"date": "2023-10-17", "close": 11.47, "volume": 305372.0}, {"date": "2023-10-18", "close": 11.19, "volume": 188457.0}, {"date": "2023-10-19", "close": 10.75, "volume": 190024.0}, {"date": "2023-10-20", "close": 10.4, "volume": 192410.0}, {"date": "2023-10-23", "close": 10.15, "volume": 321473.0}, {"date": "2023-10-24", "close": 10.12, "volume": 350932.0}, {"date": "2023-10-25", "close": 9.39, "volume": 253819.0}, {"date": "2023-10-26", "close": 9.28, "volume": 947524.0}, {"date": "2023-10-27", "close": 9.16, "volume": 249305.0}, {"date": "2023-10-30", "close": 9.33, "volume": 138115.0}, {"date": "2023-10-31", "close": 9.19, "volume": 128784.0}, {"date": "2023-11-01", "close": 9.25, "volume": 219708.0}, {"date": "2023-11-02", "close": 9.95, "volume": 244978.0}, {"date": "2023-11-03", "close": 10.35, "volume": 280682.0}, {"date": "2023-11-06", "close": 9.71, "volume": 241591.0}, {"date": "2023-11-07", "close": 9.82, "volume": 346450.0}, {"date": "2023-11-08", "close": 9.6, "volume": 497072.0}, {"date": "2023-11-09", "close": 11.22, "volume": 469800.0}, {"date": "2023-11-10", "close": 11.61, "volume": 397651.0}, {"date": "2023-11-13", "close": 10.91, "volume": 393358.0}, {"date": "2023-11-14", "close": 11.26, "volume": 236507.0}, {"date": "2023-11-15", "close": 10.99, "volume": 218327.0}, {"date": "2023-11-16", "close": 9.97, "volume": 560255.0}, {"date": "2023-11-17", "close": 10.0, "volume": 364119.0}, {"date": "2023-11-20", "close": 10.57, "volume": 414566.0}, {"date": "2023-11-21", "close": 10.04, "volume": 173383.0}, {"date": "2023-11-22", "close": 10.15, "volume": 134500.0}, {"date": "2023-11-24", "close": 10.1, "volume": 58799.0}, {"date": "2023-11-27", "close": 9.72, "volume": 348282.0}, {"date": "2023-11-28", "close": 9.12, "volume": 521095.0}, {"date": "2023-11-29", "close": 9.38, "volume": 400314.0}, {"date": "2023-11-30", "close": 9.54, "volume": 359629.0}, {"date": "2023-12-01", "close": 10.31, "volume": 317152.0}, {"date": "2023-12-04", "close": 10.4, "volume": 306150.0}, {"date": "2023-12-05", "close": 10.43, "volume": 237218.0}, {"date": "2023-12-06", "close": 10.47, "volume": 188591.0}, {"date": "2023-12-07", "close": 10.5, "volume": 108467.0}, {"date": "2023-12-08", "close": 10.96, "volume": 249337.0}, {"date": "2023-12-11", "close": 10.84, "volume": 158721.0}, {"date": "2023-12-12", "close": 10.89, "volume": 262717.0}, {"date": "2023-12-13", "close": 11.15, "volume": 423136.0}, {"date": "2023-12-14", "close": 11.8, "volume": 294079.0}, {"date": "2023-12-15", "close": 12.15, "volume": 922283.0}, {"date": "2023-12-18", "close": 12.04, "volume": 375468.0}, {"date": "2023-12-19", "close": 12.31, "volume": 323555.0}, {"date": "2023-12-20", "close": 11.98, "volume": 336565.0}, {"date": "2023-12-21", "close": 12.18, "volume": 262278.0}, {"date": "2023-12-22", "close": 12.43, "volume": 131758.0}, {"date": "2023-12-26", "close": 12.75, "volume": 185915.0}, {"date": "2023-12-27", "close": 12.8, "volume": 131786.0}, {"date": "2023-12-28", "close": 12.63, "volume": 335410.0}, {"date": "2023-12-29", "close": 12.37, "volume": 212030.0}, {"date": "2024-01-02", "close": 12.21, "volume": 250232.0}, {"date": "2024-01-03", "close": 11.79, "volume": 317407.0}, {"date": "2024-01-04", "close": 11.83, "volume": 235403.0}, {"date": "2024-01-05", "close": 11.73, "volume": 266516.0}, {"date": "2024-01-08", "close": 12.12, "volume": 251167.0}, {"date": "2024-01-09", "close": 11.86, "volume": 235744.0}, {"date": "2024-01-10", "close": 11.9, "volume": 245469.0}, {"date": "2024-01-11", "close": 11.57, "volume": 298088.0}, {"date": "2024-01-12", "close": 11.19, "volume": 172839.0}, {"date": "2024-01-16", "close": 11.05, "volume": 205950.0}, {"date": "2024-01-17", "close": 10.83, "volume": 187885.0}, {"date": "2024-01-18", "close": 10.72, "volume": 171976.0}, {"date": "2024-01-19", "close": 10.81, "volume": 167606.0}, {"date": "2024-01-22", "close": 11.06, "volume": 223604.0}, {"date": "2024-01-23", "close": 10.98, "volume": 285919.0}, {"date": "2024-01-24", "close": 10.64, "volume": 150288.0}, {"date": "2024-01-25", "close": 11.0, "volume": 190526.0}, {"date": "2024-01-26", "close": 11.07, "volume": 215428.0}, {"date": "2024-01-29", "close": 11.21, "volume": 120553.0}, {"date": "2024-01-30", "close": 10.97, "volume": 99643.0}, {"date": "2024-01-31", "close": 10.7, "volume": 208384.0}, {"date": "2024-02-01", "close": 11.06, "volume": 231237.0}, {"date": "2024-02-02", "close": 10.95, "volume": 130194.0}, {"date": "2024-02-05", "close": 10.83, "volume": 229053.0}, {"date": "2024-02-06", "close": 11.04, "volume": 211123.0}, {"date": "2024-02-07", "close": 11.0, "volume": 3213707.0}, {"date": "2024-02-08", "close": 11.74, "volume": 1893539.0}, {"date": "2024-02-09", "close": 11.71, "volume": 237834.0}, {"date": "2024-02-12", "close": 11.59, "volume": 178308.0}, {"date": "2024-02-13", "close": 10.92, "volume": 298986.0}, {"date": "2024-02-14", "close": 11.29, "volume": 172165.0}, {"date": "2024-02-15", "close": 11.96, "volume": 215634.0}, {"date": "2024-02-16", "close": 12.2, "volume": 225064.0}, {"date": "2024-02-20", "close": 12.0, "volume": 297515.0}, {"date": "2024-02-21", "close": 11.67, "volume": 123801.0}, {"date": "2024-02-22", "close": 11.62, "volume": 174711.0}, {"date": "2024-02-23", "close": 11.91, "volume": 248596.0}, {"date": "2024-02-26", "close": 11.94, "volume": 158868.0}, {"date": "2024-02-27", "close": 11.7, "volume": 120450.0}, {"date": "2024-02-28", "close": 11.71, "volume": 203642.0}, {"date": "2024-02-29", "close": 11.48, "volume": 291293.0}, {"date": "2024-03-01", "close": 11.57, "volume": 186682.0}, {"date": "2024-03-04", "close": 11.28, "volume": 234271.0}, {"date": "2024-03-05", "close": 10.84, "volume": 201517.0}, {"date": "2024-03-06", "close": 11.18, "volume": 226108.0}, {"date": "2024-03-07", "close": 10.91, "volume": 135256.0}, {"date": "2024-03-08", "close": 10.95, "volume": 262768.0}, {"date": "2024-03-11", "close": 10.75, "volume": 181902.0}, {"date": "2024-03-12", "close": 10.71, "volume": 200996.0}, {"date": "2024-03-13", "close": 10.77, "volume": 176888.0}, {"date": "2024-03-14", "close": 10.51, "volume": 531664.0}, {"date": "2024-03-15", "close": 11.05, "volume": 1128461.0}, {"date": "2024-03-18", "close": 11.22, "volume": 579286.0}, {"date": "2024-03-19", "close": 12.05, "volume": 555001.0}, {"date": "2024-03-20", "close": 12.7, "volume": 608931.0}, {"date": "2024-03-21", "close": 12.97, "volume": 330597.0}, {"date": "2024-03-22", "close": 12.76, "volume": 392076.0}, {"date": "2024-03-25", "close": 12.6, "volume": 360825.0}, {"date": "2024-03-26", "close": 12.83, "volume": 357607.0}, {"date": "2024-03-27", "close": 12.89, "volume": 188104.0}, {"date": "2024-03-28", "close": 12.95, "volume": 321391.0}, {"date": "2024-04-01", "close": 12.54, "volume": 138845.0}, {"date": "2024-04-02", "close": 12.51, "volume": 289965.0}, {"date": "2024-04-03", "close": 13.16, "volume": 336668.0}, {"date": "2024-04-04", "close": 12.88, "volume": 296765.0}, {"date": "2024-04-05", "close": 12.88, "volume": 184087.0}, {"date": "2024-04-08", "close": 13.0, "volume": 172694.0}, {"date": "2024-04-09", "close": 13.12, "volume": 211663.0}, {"date": "2024-04-10", "close": 12.85, "volume": 303558.0}, {"date": "2024-04-11", "close": 12.85, "volume": 166990.0}, {"date": "2024-04-12", "close": 12.38, "volume": 161975.0}, {"date": "2024-04-15", "close": 11.71, "volume": 338764.0}, {"date": "2024-04-16", "close": 11.75, "volume": 216455.0}, {"date": "2024-04-17", "close": 11.68, "volume": 205294.0}, {"date": "2024-04-18", "close": 11.64, "volume": 161048.0}, {"date": "2024-04-19", "close": 11.59, "volume": 245610.0}, {"date": "2024-04-22", "close": 11.43, "volume": 215794.0}, {"date": "2024-04-23", "close": 11.75, "volume": 230255.0}, {"date": "2024-04-24", "close": 11.73, "volume": 166254.0}, {"date": "2024-04-25", "close": 11.44, "volume": 152396.0}, {"date": "2024-04-26", "close": 11.69, "volume": 160524.0}, {"date": "2024-04-29", "close": 11.66, "volume": 180613.0}, {"date": "2024-04-30", "close": 11.11, "volume": 175292.0}, {"date": "2024-05-01", "close": 11.19, "volume": 178747.0}, {"date": "2024-05-02", "close": 11.55, "volume": 329512.0}, {"date": "2024-05-03", "close": 11.69, "volume": 236273.0}, {"date": "2024-05-06", "close": 11.86, "volume": 259371.0}, {"date": "2024-05-07", "close": 11.82, "volume": 296751.0}, {"date": "2024-05-08", "close": 11.59, "volume": 297416.0}, {"date": "2024-05-09", "close": 9.81, "volume": 1681655.0}, {"date": "2024-05-10", "close": 8.85, "volume": 1002599.0}, {"date": "2024-05-13", "close": 8.56, "volume": 442117.0}, {"date": "2024-05-14", "close": 8.85, "volume": 620304.0}, {"date": "2024-05-15", "close": 8.43, "volume": 447774.0}, {"date": "2024-05-16", "close": 8.63, "volume": 375602.0}, {"date": "2024-05-17", "close": 8.6, "volume": 321913.0}, {"date": "2024-05-20", "close": 9.25, "volume": 423982.0}, {"date": "2024-05-21", "close": 8.68, "volume": 415087.0}, {"date": "2024-05-22", "close": 9.04, "volume": 362719.0}, {"date": "2024-05-23", "close": 8.56, "volume": 432234.0}, {"date": "2024-05-24", "close": 8.81, "volume": 256039.0}, {"date": "2024-05-28", "close": 9.04, "volume": 344967.0}, {"date": "2024-05-29", "close": 8.4, "volume": 435281.0}, {"date": "2024-05-30", "close": 8.63, "volume": 476923.0}, {"date": "2024-05-31", "close": 8.44, "volume": 256915.0}, {"date": "2024-06-03", "close": 7.96, "volume": 666102.0}, {"date": "2024-06-04", "close": 7.78, "volume": 523485.0}, {"date": "2024-06-05", "close": 7.98, "volume": 376749.0}, {"date": "2024-06-06", "close": 7.99, "volume": 245363.0}, {"date": "2024-06-07", "close": 8.38, "volume": 449110.0}, {"date": "2024-06-10", "close": 8.89, "volume": 713914.0}, {"date": "2024-06-11", "close": 8.8, "volume": 724998.0}, {"date": "2024-06-12", "close": 8.96, "volume": 456410.0}, {"date": "2024-06-13", "close": 8.78, "volume": 261814.0}, {"date": "2024-06-14", "close": 8.55, "volume": 366658.0}, {"date": "2024-06-17", "close": 8.45, "volume": 300984.0}, {"date": "2024-06-18", "close": 8.61, "volume": 260295.0}, {"date": "2024-06-20", "close": 8.82, "volume": 288104.0}, {"date": "2024-06-21", "close": 8.73, "volume": 1661013.0}, {"date": "2024-06-24", "close": 8.57, "volume": 226089.0}, {"date": "2024-06-25", "close": 8.3, "volume": 186364.0}, {"date": "2024-06-26", "close": 8.32, "volume": 284086.0}, {"date": "2024-06-27", "close": 8.04, "volume": 324633.0}, {"date": "2024-06-28", "close": 8.04, "volume": 863868.0}, {"date": "2024-07-01", "close": 7.77, "volume": 313096.0}, {"date": "2024-07-02", "close": 7.94, "volume": 163189.0}, {"date": "2024-07-03", "close": 8.11, "volume": 96861.0}, {"date": "2024-07-05", "close": 7.9, "volume": 244801.0}, {"date": "2024-07-08", "close": 8.17, "volume": 146433.0}, {"date": "2024-07-09", "close": 7.99, "volume": 146870.0}, {"date": "2024-07-10", "close": 8.04, "volume": 475119.0}, {"date": "2024-07-11", "close": 8.83, "volume": 509848.0}, {"date": "2024-07-12", "close": 8.98, "volume": 393355.0}, {"date": "2024-07-15", "close": 9.81, "volume": 626691.0}, {"date": "2024-07-16", "close": 10.82, "volume": 566450.0}, {"date": "2024-07-17", "close": 11.0, "volume": 632460.0}, {"date": "2024-07-18", "close": 10.6, "volume": 446841.0}, {"date": "2024-07-19", "close": 10.37, "volume": 219355.0}, {"date": "2024-07-22", "close": 10.46, "volume": 288065.0}, {"date": "2024-07-23", "close": 10.56, "volume": 346649.0}, {"date": "2024-07-24", "close": 10.48, "volume": 269092.0}, {"date": "2024-07-25", "close": 11.07, "volume": 477639.0}, {"date": "2024-07-26", "close": 10.85, "volume": 225813.0}, {"date": "2024-07-29", "close": 10.65, "volume": 235947.0}, {"date": "2024-07-30", "close": 10.73, "volume": 200278.0}, {"date": "2024-07-31", "close": 10.5, "volume": 393266.0}, {"date": "2024-08-01", "close": 10.21, "volume": 325180.0}, {"date": "2024-08-02", "close": 9.13, "volume": 590732.0}, {"date": "2024-08-05", "close": 8.99, "volume": 345900.0}, {"date": "2024-08-06", "close": 8.74, "volume": 434557.0}, {"date": "2024-08-07", "close": 8.19, "volume": 883777.0}, {"date": "2024-08-08", "close": 6.41, "volume": 1683754.0}, {"date": "2024-08-09", "close": 6.01, "volume": 914601.0}, {"date": "2024-08-12", "close": 5.75, "volume": 863452.0}, {"date": "2024-08-13", "close": 5.59, "volume": 676570.0}, {"date": "2024-08-14", "close": 5.75, "volume": 600918.0}, {"date": "2024-08-15", "close": 6.04, "volume": 594944.0}, {"date": "2024-08-16", "close": 6.02, "volume": 293539.0}, {"date": "2024-08-19", "close": 5.99, "volume": 414997.0}, {"date": "2024-08-20", "close": 6.05, "volume": 448383.0}, {"date": "2024-08-21", "close": 6.3, "volume": 376871.0}, {"date": "2024-08-22", "close": 6.18, "volume": 322426.0}, {"date": "2024-08-23", "close": 6.72, "volume": 635868.0}, {"date": "2024-08-26", "close": 6.9, "volume": 352756.0}, {"date": "2024-08-27", "close": 6.83, "volume": 214311.0}, {"date": "2024-08-28", "close": 6.77, "volume": 237581.0}, {"date": "2024-08-29", "close": 6.93, "volume": 435359.0}, {"date": "2024-08-30", "close": 6.74, "volume": 696398.0}, {"date": "2024-09-03", "close": 6.45, "volume": 268645.0}, {"date": "2024-09-04", "close": 6.69, "volume": 336902.0}, {"date": "2024-09-05", "close": 6.64, "volume": 280508.0}, {"date": "2024-09-06", "close": 6.09, "volume": 403639.0}, {"date": "2024-09-09", "close": 5.95, "volume": 364361.0}, {"date": "2024-09-10", "close": 5.78, "volume": 354509.0}, {"date": "2024-09-11", "close": 5.97, "volume": 233613.0}, {"date": "2024-09-12", "close": 6.19, "volume": 286879.0}, {"date": "2024-09-13", "close": 6.47, "volume": 249078.0}, {"date": "2024-09-16", "close": 6.58, "volume": 303746.0}, {"date": "2024-09-17", "close": 6.69, "volume": 256754.0}, {"date": "2024-09-18", "close": 6.56, "volume": 246183.0}, {"date": "2024-09-19", "close": 6.73, "volume": 212865.0}, {"date": "2024-09-20", "close": 6.66, "volume": 550764.0}, {"date": "2024-09-23", "close": 6.4, "volume": 222558.0}, {"date": "2024-09-24", "close": 6.45, "volume": 213616.0}, {"date": "2024-09-25", "close": 6.28, "volume": 131471.0}, {"date": "2024-09-26", "close": 6.43, "volume": 198750.0}, {"date": "2024-09-27", "close": 6.51, "volume": 202756.0}, {"date": "2024-09-30", "close": 6.74, "volume": 220474.0}, {"date": "2024-10-01", "close": 6.77, "volume": 285405.0}, {"date": "2024-10-02", "close": 6.21, "volume": 328938.0}, {"date": "2024-10-03", "close": 6.2, "volume": 225217.0}, {"date": "2024-10-04", "close": 6.38, "volume": 148094.0}, {"date": "2024-10-07", "close": 6.22, "volume": 151790.0}, {"date": "2024-10-08", "close": 5.92, "volume": 201649.0}, {"date": "2024-10-09", "close": 5.84, "volume": 144807.0}, {"date": "2024-10-10", "close": 5.76, "volume": 198641.0}, {"date": "2024-10-11", "close": 6.14, "volume": 228170.0}, {"date": "2024-10-14", "close": 6.28, "volume": 268624.0}, {"date": "2024-10-15", "close": 6.13, "volume": 186575.0}, {"date": "2024-10-16", "close": 6.18, "volume": 428282.0}, {"date": "2024-10-17", "close": 6.14, "volume": 198858.0}, {"date": "2024-10-18", "close": 6.25, "volume": 212254.0}, {"date": "2024-10-21", "close": 5.91, "volume": 232157.0}, {"date": "2024-10-22", "close": 5.96, "volume": 146235.0}, {"date": "2024-10-23", "close": 6.28, "volume": 291791.0}, {"date": "2024-10-24", "close": 6.12, "volume": 143155.0}, {"date": "2024-10-25", "close": 6.2, "volume": 173237.0}, {"date": "2024-10-28", "close": 6.7, "volume": 331886.0}, {"date": "2024-10-29", "close": 6.44, "volume": 249269.0}, {"date": "2024-10-30", "close": 6.53, "volume": 146427.0}, {"date": "2024-10-31", "close": 6.5, "volume": 178240.0}, {"date": "2024-11-01", "close": 6.6, "volume": 283873.0}, {"date": "2024-11-04", "close": 6.67, "volume": 164445.0}, {"date": "2024-11-05", "close": 6.51, "volume": 494655.0}, {"date": "2024-11-06", "close": 7.54, "volume": 863425.0}, {"date": "2024-11-07", "close": 8.0, "volume": 557084.0}, {"date": "2024-11-08", "close": 7.91, "volume": 516357.0}, {"date": "2024-11-11", "close": 8.46, "volume": 535580.0}, {"date": "2024-11-12", "close": 7.99, "volume": 545339.0}, {"date": "2024-11-13", "close": 7.97, "volume": 641318.0}, {"date": "2024-11-14", "close": 7.2, "volume": 617698.0}, {"date": "2024-11-15", "close": 6.99, "volume": 397520.0}, {"date": "2024-11-18", "close": 6.89, "volume": 401939.0}, {"date": "2024-11-19", "close": 7.12, "volume": 578391.0}, {"date": "2024-11-20", "close": 7.45, "volume": 445224.0}, {"date": "2024-11-21", "close": 7.51, "volume": 293347.0}, {"date": "2024-11-22", "close": 7.91, "volume": 335527.0}, {"date": "2024-11-25", "close": 8.12, "volume": 354876.0}, {"date": "2024-11-26", "close": 8.05, "volume": 248740.0}, {"date": "2024-11-27", "close": 7.74, "volume": 135256.0}, {"date": "2024-11-29", "close": 7.91, "volume": 92147.0}, {"date": "2024-12-02", "close": 8.03, "volume": 235713.0}, {"date": "2024-12-03", "close": 7.79, "volume": 296131.0}, {"date": "2024-12-04", "close": 8.06, "volume": 181911.0}, {"date": "2024-12-05", "close": 7.88, "volume": 136852.0}, {"date": "2024-12-06", "close": 8.06, "volume": 142239.0}, {"date": "2024-12-09", "close": 8.02, "volume": 256110.0}, {"date": "2024-12-10", "close": 7.64, "volume": 217444.0}, {"date": "2024-12-11", "close": 7.68, "volume": 212766.0}, {"date": "2024-12-12", "close": 7.47, "volume": 156390.0}, {"date": "2024-12-13", "close": 7.38, "volume": 191076.0}, {"date": "2024-12-16", "close": 7.34, "volume": 154297.0}, {"date": "2024-12-17", "close": 7.04, "volume": 158519.0}, {"date": "2024-12-18", "close": 6.6, "volume": 257221.0}, {"date": "2024-12-19", "close": 6.6, "volume": 301061.0}, {"date": "2024-12-20", "close": 6.65, "volume": 257224.0}, {"date": "2024-12-23", "close": 6.72, "volume": 238189.0}, {"date": "2024-12-24", "close": 6.7, "volume": 146942.0}, {"date": "2024-12-26", "close": 7.01, "volume": 176415.0}, {"date": "2024-12-27", "close": 6.74, "volume": 249208.0}, {"date": "2024-12-30", "close": 6.52, "volume": 214353.0}, {"date": "2024-12-31", "close": 6.54, "volume": 242027.0}, {"date": "2025-01-02", "close": 6.55, "volume": 134587.0}, {"date": "2025-01-03", "close": 6.8, "volume": 142917.0}, {"date": "2025-01-06", "close": 6.85, "volume": 169202.0}, {"date": "2025-01-07", "close": 6.55, "volume": 143703.0}, {"date": "2025-01-08", "close": 6.49, "volume": 168825.0}, {"date": "2025-01-10", "close": 6.32, "volume": 236463.0}, {"date": "2025-01-13", "close": 6.42, "volume": 102240.0}, {"date": "2025-01-14", "close": 6.86, "volume": 185417.0}, {"date": "2025-01-15", "close": 7.22, "volume": 92909.0}, {"date": "2025-01-16", "close": 7.21, "volume": 110754.0}, {"date": "2025-01-17", "close": 7.29, "volume": 153002.0}, {"date": "2025-01-21", "close": 7.65, "volume": 113223.0}, {"date": "2025-01-22", "close": 7.28, "volume": 141535.0}, {"date": "2025-01-23", "close": 7.33, "volume": 91389.0}, {"date": "2025-01-24", "close": 7.2, "volume": 86479.0}, {"date": "2025-01-27", "close": 7.1, "volume": 132612.0}, {"date": "2025-01-28", "close": 6.95, "volume": 104147.0}, {"date": "2025-01-29", "close": 7.02, "volume": 113578.0}, {"date": "2025-01-30", "close": 7.42, "volume": 136547.0}, {"date": "2025-01-31", "close": 7.3, "volume": 123809.0}, {"date": "2025-02-03", "close": 6.88, "volume": 145285.0}, {"date": "2025-02-04", "close": 7.3, "volume": 158459.0}, {"date": "2025-02-05", "close": 7.37, "volume": 96861.0}, {"date": "2025-02-06", "close": 7.46, "volume": 82565.0}, {"date": "2025-02-07", "close": 7.43, "volume": 100435.0}, {"date": "2025-02-10", "close": 7.36, "volume": 88222.0}, {"date": "2025-02-11", "close": 7.4, "volume": 87722.0}, {"date": "2025-02-12", "close": 7.57, "volume": 67794.0}, {"date": "2025-02-13", "close": 7.45, "volume": 79752.0}, {"date": "2025-02-14", "close": 7.37, "volume": 106839.0}, {"date": "2025-02-18", "close": 7.41, "volume": 114296.0}, {"date": "2025-02-19", "close": 7.21, "volume": 108737.0}, {"date": "2025-02-20", "close": 6.88, "volume": 103700.0}, {"date": "2025-02-21", "close": 6.45, "volume": 245028.0}, {"date": "2025-02-24", "close": 5.87, "volume": 329593.0}, {"date": "2025-02-25", "close": 5.4, "volume": 332235.0}, {"date": "2025-02-26", "close": 5.7, "volume": 287281.0}, {"date": "2025-02-27", "close": 5.42, "volume": 167865.0}, {"date": "2025-02-28", "close": 5.48, "volume": 401462.0}, {"date": "2025-03-03", "close": 5.2, "volume": 333682.0}, {"date": "2025-03-04", "close": 4.76, "volume": 424232.0}, {"date": "2025-03-05", "close": 5.1, "volume": 282420.0}, {"date": "2025-03-06", "close": 5.05, "volume": 351430.0}, {"date": "2025-03-07", "close": 4.8, "volume": 404384.0}, {"date": "2025-03-10", "close": 4.61, "volume": 390891.0}, {"date": "2025-03-11", "close": 4.91, "volume": 433332.0}, {"date": "2025-03-12", "close": 4.94, "volume": 169792.0}, {"date": "2025-03-13", "close": 4.9, "volume": 394716.0}, {"date": "2025-03-14", "close": 5.29, "volume": 189349.0}, {"date": "2025-03-17", "close": 5.3, "volume": 114682.0}, {"date": "2025-03-18", "close": 5.16, "volume": 188521.0}, {"date": "2025-03-19", "close": 5.66, "volume": 433853.0}, {"date": "2025-03-20", "close": 5.33, "volume": 335422.0}, {"date": "2025-03-21", "close": 5.1, "volume": 393069.0}, {"date": "2025-03-24", "close": 5.13, "volume": 249872.0}, {"date": "2025-03-25", "close": 4.81, "volume": 336622.0}, {"date": "2025-03-26", "close": 4.89, "volume": 301182.0}, {"date": "2025-03-27", "close": 4.94, "volume": 294018.0}, {"date": "2025-03-28", "close": 4.59, "volume": 276411.0}, {"date": "2025-03-31", "close": 4.69, "volume": 303666.0}, {"date": "2025-04-01", "close": 4.57, "volume": 112821.0}, {"date": "2025-04-02", "close": 4.83, "volume": 183075.0}, {"date": "2025-04-03", "close": 4.02, "volume": 522988.0}, {"date": "2025-04-04", "close": 4.12, "volume": 437718.0}, {"date": "2025-04-07", "close": 4.2, "volume": 274149.0}, {"date": "2025-04-08", "close": 3.95, "volume": 285272.0}, {"date": "2025-04-09", "close": 4.52, "volume": 369248.0}, {"date": "2025-04-10", "close": 4.28, "volume": 252836.0}, {"date": "2025-04-11", "close": 4.29, "volume": 117684.0}, {"date": "2025-04-14", "close": 4.33, "volume": 113709.0}, {"date": "2025-04-15", "close": 4.19, "volume": 136803.0}, {"date": "2025-04-16", "close": 4.04, "volume": 172595.0}, {"date": "2025-04-17", "close": 4.19, "volume": 111599.0}, {"date": "2025-04-21", "close": 4.1, "volume": 140100.0}, {"date": "2025-04-22", "close": 4.15, "volume": 138899.0}, {"date": "2025-04-23", "close": 4.26, "volume": 131797.0}, {"date": "2025-04-24", "close": 4.52, "volume": 131286.0}, {"date": "2025-04-25", "close": 4.47, "volume": 125046.0}, {"date": "2025-04-28", "close": 4.55, "volume": 188325.0}, {"date": "2025-04-29", "close": 4.34, "volume": 126994.0}, {"date": "2025-04-30", "close": 4.25, "volume": 127355.0}, {"date": "2025-05-01", "close": 4.48, "volume": 140711.0}, {"date": "2025-05-02", "close": 4.75, "volume": 153654.0}, {"date": "2025-05-05", "close": 4.85, "volume": 112554.0}, {"date": "2025-05-06", "close": 4.77, "volume": 116559.0}, {"date": "2025-05-07", "close": 4.55, "volume": 117954.0}, {"date": "2025-05-08", "close": 4.48, "volume": 93784.0}, {"date": "2025-05-09", "close": 4.58, "volume": 75358.0}, {"date": "2025-05-12", "close": 4.93, "volume": 221426.0}, {"date": "2025-05-13", "close": 5.37, "volume": 188005.0}, {"date": "2025-05-14", "close": 5.47, "volume": 240095.0}, {"date": "2025-05-15", "close": 5.42, "volume": 125135.0}, {"date": "2025-05-16", "close": 5.43, "volume": 141577.0}, {"date": "2025-05-19", "close": 5.33, "volume": 119022.0}, {"date": "2025-05-20", "close": 5.16, "volume": 155469.0}, {"date": "2025-05-21", "close": 4.93, "volume": 166543.0}, {"date": "2025-05-22", "close": 4.95, "volume": 109798.0}, {"date": "2025-05-23", "close": 4.75, "volume": 128992.0}, {"date": "2025-05-27", "close": 5.06, "volume": 304567.0}, {"date": "2025-05-28", "close": 4.76, "volume": 280998.0}, {"date": "2025-05-29", "close": 4.88, "volume": 215657.0}, {"date": "2025-05-30", "close": 4.75, "volume": 179293.0}, {"date": "2025-06-02", "close": 4.72, "volume": 121895.0}, {"date": "2025-06-03", "close": 5.55, "volume": 375609.0}, {"date": "2025-06-04", "close": 5.44, "volume": 176451.0}, {"date": "2025-06-05", "close": 5.79, "volume": 262822.0}, {"date": "2025-06-06", "close": 5.95, "volume": 325822.0}, {"date": "2025-06-09", "close": 6.01, "volume": 118625.0}, {"date": "2025-06-10", "close": 6.31, "volume": 286668.0}, {"date": "2025-06-11", "close": 6.26, "volume": 220534.0}, {"date": "2025-06-12", "close": 6.3, "volume": 96701.0}, {"date": "2025-06-13", "close": 6.24, "volume": 185712.0}, {"date": "2025-06-16", "close": 6.38, "volume": 197563.0}, {"date": "2025-06-17", "close": 6.12, "volume": 272842.0}, {"date": "2025-06-18", "close": 5.97, "volume": 197563.0}, {"date": "2025-06-20", "close": 5.85, "volume": 383666.0}, {"date": "2025-06-23", "close": 5.88, "volume": 207988.0}, {"date": "2025-06-24", "close": 5.96, "volume": 158956.0}, {"date": "2025-06-25", "close": 6.28, "volume": 328370.0}, {"date": "2025-06-26", "close": 6.37, "volume": 180181.0}, {"date": "2025-06-27", "close": 6.24, "volume": 1152524.0}, {"date": "2025-06-30", "close": 6.32, "volume": 204643.0}, {"date": "2025-07-01", "close": 6.72, "volume": 319416.0}, {"date": "2025-07-02", "close": 7.28, "volume": 302068.0}, {"date": "2025-07-03", "close": 7.62, "volume": 112232.0}, {"date": "2025-07-07", "close": 7.41, "volume": 185151.0}, {"date": "2025-07-08", "close": 8.6, "volume": 1383994.0}, {"date": "2025-07-09", "close": 8.6, "volume": 468008.0}, {"date": "2025-07-10", "close": 8.51, "volume": 311549.0}, {"date": "2025-07-11", "close": 7.99, "volume": 252670.0}, {"date": "2025-07-14", "close": 7.78, "volume": 218219.0}, {"date": "2025-07-15", "close": 7.68, "volume": 174295.0}, {"date": "2025-07-16", "close": 7.49, "volume": 199363.0}, {"date": "2025-07-17", "close": 7.52, "volume": 199816.0}, {"date": "2025-07-18", "close": 7.43, "volume": 172145.0}, {"date": "2025-07-21", "close": 7.39, "volume": 163351.0}, {"date": "2025-07-22", "close": 7.63, "volume": 189215.0}, {"date": "2025-07-23", "close": 7.85, "volume": 247911.0}, {"date": "2025-07-24", "close": 8.03, "volume": 226861.0}, {"date": "2025-07-25", "close": 8.36, "volume": 206245.0}, {"date": "2025-07-28", "close": 8.62, "volume": 236567.0}, {"date": "2025-07-29", "close": 8.15, "volume": 224449.0}, {"date": "2025-07-30", "close": 7.98, "volume": 182948.0}, {"date": "2025-07-31", "close": 7.76, "volume": 164523.0}, {"date": "2025-08-01", "close": 7.46, "volume": 208448.0}, {"date": "2025-08-04", "close": 7.39, "volume": 95513.0}, {"date": "2025-08-05", "close": 7.29, "volume": 175285.0}, {"date": "2025-08-06", "close": 7.34, "volume": 329662.0}, {"date": "2025-08-07", "close": 7.17, "volume": 245728.0}, {"date": "2025-08-08", "close": 7.74, "volume": 426977.0}, {"date": "2025-08-11", "close": 7.6, "volume": 214246.0}, {"date": "2025-08-12", "close": 7.91, "volume": 169937.0}, {"date": "2025-08-13", "close": 8.46, "volume": 360128.0}, {"date": "2025-08-14", "close": 8.39, "volume": 220579.0}, {"date": "2025-08-15", "close": 8.02, "volume": 144419.0}, {"date": "2025-08-18", "close": 7.74, "volume": 285654.0}, {"date": "2025-08-19", "close": 7.69, "volume": 301438.0}, {"date": "2025-08-20", "close": 7.63, "volume": 243198.0}, {"date": "2025-08-21", "close": 7.28, "volume": 197986.0}, {"date": "2025-08-22", "close": 8.02, "volume": 317800.0}, {"date": "2025-08-25", "close": 8.55, "volume": 346821.0}, {"date": "2025-08-26", "close": 8.48, "volume": 297550.0}, {"date": "2025-08-27", "close": 8.34, "volume": 221654.0}, {"date": "2025-08-28", "close": 8.21, "volume": 253413.0}, {"date": "2025-08-29", "close": 8.34, "volume": 320018.0}, {"date": "2025-09-02", "close": 8.15, "volume": 138040.0}, {"date": "2025-09-03", "close": 8.25, "volume": 253430.0}, {"date": "2025-09-04", "close": 8.25, "volume": 176559.0}, {"date": "2025-09-05", "close": 8.57, "volume": 229397.0}, {"date": "2025-09-08", "close": 8.26, "volume": 301999.0}, {"date": "2025-09-09", "close": 7.81, "volume": 183925.0}, {"date": "2025-09-10", "close": 7.67, "volume": 287262.0}, {"date": "2025-09-11", "close": 7.56, "volume": 268376.0}, {"date": "2025-09-12", "close": 7.47, "volume": 479709.0}, {"date": "2025-09-15", "close": 7.63, "volume": 311699.0}, {"date": "2025-09-16", "close": 7.51, "volume": 203455.0}, {"date": "2025-09-17", "close": 7.15, "volume": 293205.0}, {"date": "2025-09-18", "close": 7.34, "volume": 185496.0}, {"date": "2025-09-19", "close": 7.09, "volume": 321981.0}, {"date": "2025-09-22", "close": 7.47, "volume": 268711.0}, {"date": "2025-09-23", "close": 7.57, "volume": 219122.0}, {"date": "2025-09-24", "close": 7.38, "volume": 160097.0}, {"date": "2025-09-25", "close": 7.14, "volume": 114227.0}, {"date": "2025-09-26", "close": 7.2, "volume": 125009.0}, {"date": "2025-09-29", "close": 7.18, "volume": 160593.0}, {"date": "2025-09-30", "close": 7.24, "volume": 155294.0}, {"date": "2025-10-01", "close": 6.87, "volume": 177815.0}, {"date": "2025-10-02", "close": 6.71, "volume": 182146.0}, {"date": "2025-10-03", "close": 6.6, "volume": 149353.0}, {"date": "2025-10-06", "close": 6.87, "volume": 325715.0}, {"date": "2025-10-07", "close": 6.67, "volume": 202510.0}, {"date": "2025-10-08", "close": 6.74, "volume": 96597.0}, {"date": "2025-10-09", "close": 6.37, "volume": 133449.0}, {"date": "2025-10-10", "close": 6.17, "volume": 264170.0}, {"date": "2025-10-13", "close": 6.35, "volume": 213865.0}, {"date": "2025-10-14", "close": 6.57, "volume": 111733.0}, {"date": "2025-10-15", "close": 6.64, "volume": 87469.0}, {"date": "2025-10-16", "close": 6.5, "volume": 106342.0}, {"date": "2025-10-17", "close": 6.27, "volume": 143047.0}, {"date": "2025-10-20", "close": 6.45, "volume": 119090.0}, {"date": "2025-10-21", "close": 6.47, "volume": 150157.0}, {"date": "2025-10-22", "close": 6.42, "volume": 125837.0}, {"date": "2025-10-23", "close": 6.63, "volume": 115490.0}, {"date": "2025-10-24", "close": 6.55, "volume": 111919.0}, {"date": "2025-10-27", "close": 6.21, "volume": 97060.0}, {"date": "2025-10-28", "close": 6.0, "volume": 225677.0}, {"date": "2025-10-29", "close": 5.94, "volume": 217142.0}, {"date": "2025-10-30", "close": 5.94, "volume": 153157.0}, {"date": "2025-10-31", "close": 6.12, "volume": 114349.0}, {"date": "2025-11-03", "close": 5.99, "volume": 99246.0}, {"date": "2025-11-04", "close": 5.87, "volume": 146248.0}, {"date": "2025-11-05", "close": 6.07, "volume": 140805.0}, {"date": "2025-11-06", "close": 5.89, "volume": 158246.0}, {"date": "2025-11-07", "close": 5.26, "volume": 489631.0}, {"date": "2025-11-10", "close": 5.01, "volume": 314664.0}, {"date": "2025-11-11", "close": 4.82, "volume": 307322.0}, {"date": "2025-11-12", "close": 5.05, "volume": 309780.0}, {"date": "2025-11-13", "close": 4.86, "volume": 249454.0}, {"date": "2025-11-14", "close": 4.63, "volume": 317684.0}, {"date": "2025-11-17", "close": 4.42, "volume": 232730.0}, {"date": "2025-11-18", "close": 4.37, "volume": 285536.0}, {"date": "2025-11-19", "close": 4.39, "volume": 278611.0}, {"date": "2025-11-20", "close": 4.19, "volume": 331598.0}, {"date": "2025-11-21", "close": 4.46, "volume": 204188.0}, {"date": "2025-11-24", "close": 4.53, "volume": 168438.0}, {"date": "2025-11-25", "close": 4.85, "volume": 156409.0}, {"date": "2025-11-26", "close": 4.87, "volume": 132292.0}, {"date": "2025-11-28", "close": 4.88, "volume": 80458.0}, {"date": "2025-12-01", "close": 4.7, "volume": 177970.0}, {"date": "2025-12-02", "close": 4.7, "volume": 115227.0}, {"date": "2025-12-03", "close": 4.94, "volume": 154086.0}, {"date": "2025-12-04", "close": 4.94, "volume": 201000.0}, {"date": "2025-12-05", "close": 4.91, "volume": 146743.0}, {"date": "2025-12-08", "close": 5.03, "volume": 304430.0}, {"date": "2025-12-09", "close": 5.14, "volume": 127787.0}, {"date": "2025-12-10", "close": 5.43, "volume": 639455.0}, {"date": "2025-12-11", "close": 5.49, "volume": 333710.0}, {"date": "2025-12-12", "close": 5.45, "volume": 223552.0}, {"date": "2025-12-15", "close": 5.25, "volume": 231898.0}, {"date": "2025-12-16", "close": 5.28, "volume": 213941.0}, {"date": "2025-12-17", "close": 5.03, "volume": 233955.0}, {"date": "2025-12-18", "close": 5.02, "volume": 198677.0}, {"date": "2025-12-19", "close": 4.86, "volume": 311282.0}, {"date": "2025-12-22", "close": 4.78, "volume": 271820.0}, {"date": "2025-12-23", "close": 4.67, "volume": 216180.0}, {"date": "2025-12-24", "close": 4.7, "volume": 129678.0}, {"date": "2025-12-26", "close": 4.72, "volume": 184651.0}, {"date": "2025-12-29", "close": 4.75, "volume": 218710.0}, {"date": "2025-12-30", "close": 4.68, "volume": 217954.0}, {"date": "2025-12-31", "close": 4.6, "volume": 260453.0}, {"date": "2026-01-02", "close": 5.01, "volume": 301460.0}, {"date": "2026-01-05", "close": 5.43, "volume": 417663.0}, {"date": "2026-01-06", "close": 5.6, "volume": 314354.0}, {"date": "2026-01-07", "close": 5.54, "volume": 319958.0}, {"date": "2026-01-08", "close": 5.83, "volume": 239656.0}, {"date": "2026-01-09", "close": 5.8, "volume": 212718.0}, {"date": "2026-01-12", "close": 6.05, "volume": 279305.0}, {"date": "2026-01-13", "close": 6.32, "volume": 214849.0}, {"date": "2026-01-14", "close": 6.18, "volume": 144802.0}, {"date": "2026-01-15", "close": 6.31, "volume": 260575.0}, {"date": "2026-01-16", "close": 6.47, "volume": 210553.0}, {"date": "2026-01-20", "close": 6.05, "volume": 261333.0}, {"date": "2026-01-21", "close": 6.24, "volume": 189085.0}, {"date": "2026-01-22", "close": 6.36, "volume": 233718.0}, {"date": "2026-01-23", "close": 6.43, "volume": 168344.0}, {"date": "2026-01-26", "close": 6.56, "volume": 171332.0}, {"date": "2026-01-27", "close": 6.62, "volume": 184183.0}, {"date": "2026-01-28", "close": 6.64, "volume": 335242.0}, {"date": "2026-01-29", "close": 6.87, "volume": 240709.0}, {"date": "2026-01-30", "close": 6.76, "volume": 256395.0}, {"date": "2026-02-02", "close": 6.7, "volume": 335993.0}, {"date": "2026-02-03", "close": 6.71, "volume": 263289.0}, {"date": "2026-02-04", "close": 6.82, "volume": 160971.0}, {"date": "2026-02-05", "close": 6.68, "volume": 251353.0}, {"date": "2026-02-06", "close": 7.35, "volume": 218424.0}, {"date": "2026-02-09", "close": 7.42, "volume": 287413.0}, {"date": "2026-02-10", "close": 7.01, "volume": 153333.0}, {"date": "2026-02-11", "close": 6.94, "volume": 126945.0}, {"date": "2026-02-12", "close": 6.61, "volume": 164397.0}, {"date": "2026-02-13", "close": 6.64, "volume": 141002.0}, {"date": "2026-02-17", "close": 6.82, "volume": 287988.0}, {"date": "2026-02-18", "close": 6.91, "volume": 149583.0}, {"date": "2026-02-19", "close": 6.92, "volume": 101789.0}, {"date": "2026-02-20", "close": 7.05, "volume": 112393.0}, {"date": "2026-02-23", "close": 6.89, "volume": 172063.0}, {"date": "2026-02-24", "close": 6.91, "volume": 200631.0}, {"date": "2026-02-25", "close": 6.59, "volume": 124964.0}, {"date": "2026-02-26", "close": 6.5, "volume": 326869.0}, {"date": "2026-02-27", "close": 6.9, "volume": 319811.0}, {"date": "2026-03-02", "close": 7.62, "volume": 394707.0}, {"date": "2026-03-03", "close": 7.29, "volume": 374708.0}, {"date": "2026-03-04", "close": 7.09, "volume": 147992.0}, {"date": "2026-03-05", "close": 6.95, "volume": 241635.0}, {"date": "2026-03-06", "close": 6.65, "volume": 470842.0}, {"date": "2026-03-09", "close": 6.65, "volume": 390633.0}, {"date": "2026-03-10", "close": 6.52, "volume": 376241.0}, {"date": "2026-03-11", "close": 6.4, "volume": 196233.0}, {"date": "2026-03-12", "close": 6.07, "volume": 187175.0}, {"date": "2026-03-13", "close": 6.12, "volume": 361409.0}, {"date": "2026-03-16", "close": 6.0, "volume": 167174.0}, {"date": "2026-03-17", "close": 6.11, "volume": 133476.0}, {"date": "2026-03-18", "close": 5.79, "volume": 145231.0}, {"date": "2026-03-19", "close": 5.54, "volume": 151646.0}, {"date": "2026-03-20", "close": 5.38, "volume": 281747.0}, {"date": "2026-03-23", "close": 5.54, "volume": 134595.0}, {"date": "2026-03-24", "close": 5.51, "volume": 171096.0}, {"date": "2026-03-25", "close": 5.58, "volume": 133593.0}, {"date": "2026-03-26", "close": 5.38, "volume": 103260.0}, {"date": "2026-03-27", "close": 5.15, "volume": 165924.0}, {"date": "2026-03-30", "close": 5.22, "volume": 169449.0}, {"date": "2026-03-31", "close": 5.37, "volume": 184520.0}, {"date": "2026-04-01", "close": 5.25, "volume": 109929.0}, {"date": "2026-04-02", "close": 5.24, "volume": 303096.0}, {"date": "2026-04-06", "close": 5.38, "volume": 132711.0}, {"date": "2026-04-07", "close": 5.25, "volume": 248992.0}, {"date": "2026-04-08", "close": 5.81, "volume": 193057.0}, {"date": "2026-04-09", "close": 5.96, "volume": 228153.0}, {"date": "2026-04-10", "close": 6.23, "volume": 172568.0}, {"date": "2026-04-13", "close": 6.25, "volume": 113220.0}, {"date": "2026-04-14", "close": 6.51, "volume": 132683.0}, {"date": "2026-04-15", "close": 6.41, "volume": 116873.0}, {"date": "2026-04-16", "close": 6.37, "volume": 90812.0}, {"date": "2026-04-17", "close": 7.0, "volume": 186998.0}, {"date": "2026-04-20", "close": 7.02, "volume": 215416.0}, {"date": "2026-04-21", "close": 6.75, "volume": 193723.0}, {"date": "2026-04-22", "close": 6.88, "volume": 193797.0}, {"date": "2026-04-23", "close": 7.19, "volume": 271739.0}, {"date": "2026-04-24", "close": 7.43, "volume": 207668.0}, {"date": "2026-04-27", "close": 7.96, "volume": 210570.0}, {"date": "2026-04-28", "close": 8.08, "volume": 176956.0}, {"date": "2026-04-29", "close": 7.45, "volume": 382838.0}, {"date": "2026-04-30", "close": 7.75, "volume": 178782.0}, {"date": "2026-05-01", "close": 7.98, "volume": 233036.0}, {"date": "2026-05-04", "close": 7.76, "volume": 218938.0}, {"date": "2026-05-05", "close": 8.05, "volume": 202498.0}, {"date": "2026-05-06", "close": 8.3, "volume": 244737.0}, {"date": "2026-05-07", "close": 8.19, "volume": 264456.0}, {"date": "2026-05-08", "close": 7.24, "volume": 1181927.0}, {"date": "2026-05-11", "close": 6.43, "volume": 1310562.0}, {"date": "2026-05-12", "close": 6.43, "volume": 526462.0}, {"date": "2026-05-13", "close": 6.51, "volume": 347896.0}, {"date": "2026-05-14", "close": 6.53, "volume": 176060.0}, {"date": "2026-05-15", "close": 6.39, "volume": 315206.0}, {"date": "2026-05-18", "close": 6.49, "volume": 165928.0}, {"date": "2026-05-19", "close": 5.54, "volume": 403718.0}, {"date": "2026-05-20", "close": 5.5, "volume": 308522.0}, {"date": "2026-05-21", "close": 5.04, "volume": 462814.0}, {"date": "2026-05-22", "close": 5.44, "volume": 390286.0}, {"date": "2026-05-26", "close": 5.91, "volume": 491662.0}, {"date": "2026-05-27", "close": 6.46, "volume": 461902.0}, {"date": "2026-05-28", "close": 6.26, "volume": 543594.0}, {"date": "2026-05-29", "close": 6.16, "volume": 247003.0}, {"date": "2026-06-01", "close": 6.44, "volume": 273793.0}, {"date": "2026-06-02", "close": 6.44, "volume": 249843.0}, {"date": "2026-06-03", "close": 6.36, "volume": 277347.0}, {"date": "2026-06-04", "close": 6.94, "volume": 264234.0}, {"date": "2026-06-05", "close": 6.42, "volume": 305534.0}, {"date": "2026-06-08", "close": 6.43, "volume": 149172.0}, {"date": "2026-06-09", "close": 6.47, "volume": 177915.0}, {"date": "2026-06-10", "close": 6.42, "volume": 154683.0}, {"date": "2026-06-11", "close": 6.75, "volume": 231957.0}, {"date": "2026-06-12", "close": 7.05, "volume": 241733.0}, {"date": "2026-06-15", "close": 7.12, "volume": 203025.0}, {"date": "2026-06-16", "close": 7.24, "volume": 302583.0}, {"date": "2026-06-17", "close": 7.22, "volume": 237287.0}, {"date": "2026-06-18", "close": 7.67, "volume": 478595.0}, {"date": "2026-06-22", "close": 7.52, "volume": 221045.0}, {"date": "2026-06-23", "close": 7.16, "volume": 156666.0}, {"date": "2026-06-24", "close": 7.2, "volume": 162848.0}, {"date": "2026-06-25", "close": 7.65, "volume": 225498.0}, {"date": "2026-06-26", "close": 7.39, "volume": 605384.0}, {"date": "2026-06-29", "close": 6.76, "volume": 154506.0}, {"date": "2026-06-30", "close": 6.47, "volume": 228740.0}, {"date": "2026-07-01", "close": 6.08, "volume": 225025.0}, {"date": "2026-07-02", "close": 6.19, "volume": 215028.0}, {"date": "2026-07-06", "close": 6.48, "volume": 172053.0}, {"date": "2026-07-07", "close": 6.1, "volume": 211582.0}, {"date": "2026-07-08", "close": 6.28, "volume": 285348.0}, {"date": "2026-07-09", "close": 6.32, "volume": 136720.0}, {"date": "2026-07-10", "close": 6.62, "volume": 175689.0}, {"date": "2026-07-13", "close": 6.88, "volume": 213815.0}, {"date": "2026-07-14", "close": 6.62, "volume": 117715.0}, {"date": "2026-07-15", "close": 6.53, "volume": 91286.0}, {"date": "2026-07-16", "close": 6.47, "volume": 128870.0}, {"date": "2026-07-17", "close": 6.38, "volume": 120306.0}, {"date": "2026-07-20", "close": 6.19, "volume": 121579.0}, {"date": "2026-07-21", "close": 6.24, "volume": 148309.0}, {"date": "2026-07-22", "close": 6.37, "volume": 132260.0}, {"date": "2026-07-23", "close": 6.28, "volume": 99977.0}, {"date": "2026-07-24", "close": 6.44, "volume": 138963.0}, {"date": "2026-07-27", "close": 6.38, "volume": 109495.0}, {"date": "2026-07-28", "close": 6.37, "volume": 154882.0}, {"date": "2026-07-29", "close": 5.97, "volume": 140187.0}, {"date": "2026-07-30", "close": 6.07, "volume": 98562.0}, {"date": "2026-07-31", "close": 6.58, "volume": 200858.0}, {"date": "2026-08-03", "close": 6.98, "volume": 160902.0}, {"date": "2026-08-04", "close": 7.48, "volume": 218604.0}, {"date": "2026-08-05", "close": 7.48, "volume": 149701.0}, {"date": "2026-08-06", "close": 7.37, "volume": 324068.0}, {"date": "2026-08-07", "close": 7.5, "volume": 281695.0}, {"date": "2026-08-10", "close": 7.26, "volume": 185390.0}, {"date": "2026-08-11", "close": 7.62, "volume": 163082.0}, {"date": "2026-08-12", "close": 7.79, "volume": 159543.0}, {"date": "2026-08-13", "close": 7.15, "volume": 212729.0}, {"date": "2026-08-14", "close": 7.25, "volume": 134107.0}, {"date": "2026-08-17", "close": 7.02, "volume": 109380.0}, {"date": "2026-08-18", "close": 6.7, "volume": 131037.0}, {"date": "2026-08-19", "close": 6.59, "volume": 145532.0}, {"date": "2026-08-20", "close": 6.41, "volume": 158828.0}, {"date": "2026-08-21", "close": 6.5, "volume": 84052.0}, {"date": "2026-08-24", "close": 6.36, "volume": 106218.0}, {"date": "2026-08-25", "close": 6.19, "volume": 139377.0}, {"date": "2026-08-26", "close": 6.2, "volume": 100393.0}, {"date": "2026-08-27", "close": 6.18, "volume": 112820.0}, {"date": "2026-08-28", "close": 5.89, "volume": 267378.0}, {"date": "2026-08-31", "close": 5.9, "volume": 242379.0}, {"date": "2026-09-01", "close": 5.72, "volume": 415586.0}, {"date": "2026-09-02", "close": 5.91, "volume": 254237.0}, {"date": "2026-09-03", "close": 5.73, "volume": 160002.0}, {"date": "2026-09-04", "close": 6.1, "volume": 194567.0}, {"date": "2026-09-08", "close": 6.12, "volume": 123521.0}, {"date": "2026-09-09", "close": 5.94, "volume": 166963.0}, {"date": "2026-09-10", "close": 5.73, "volume": 176086.0}, {"date": "2026-09-11", "close": 5.88, "volume": 165262.0}, {"date": "2026-09-14", "close": 5.96, "volume": 187458.0}, {"date": "2026-09-15", "close": 5.78, "volume": 190019.0}, {"date": "2026-09-16", "close": 5.82, "volume": 133297.0}, {"date": "2026-09-17", "close": 6.13, "volume": 138906.0}, {"date": "2026-09-18", "close": 6.08, "volume": 257169.0}, {"date": "2026-09-21", "close": 6.03, "volume": 247400.0}, {"date": "2026-09-22", "close": 6.28, "volume": 231582.0}, {"date": "2026-09-23", "close": 6.01, "volume": 360797.0}], "refreshing": true}