{"ticker": "BBGI", "overview": {"cik": "1099160", "ticker": "BBGI", "name": "BEASLEY BROADCAST GROUP INC", "industry": "Radio Broadcasting Stations", "country": "United States", "sic": "4832", "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313414", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-296442", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-296441", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294440", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294435", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294434", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269188", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001193125-26-269177", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-08", "title": "Form SCHEDULE 13G", "accession": "0002139448-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258508", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001885", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-29", "title": "Proxy statement", "accession": "0001193125-26-246394", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-29", "title": "Form ARS", "accession": "0001193125-26-246395", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001193125-26-246391", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001193125-26-230723", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-15", "title": "Shelf registration", "accession": "0001193125-26-227221", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-226602", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-05-15", "title": "Form DEF 14C", "accession": "0001193125-26-225363", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220728", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216812", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-05-04", "title": "Form PRE 14C", "accession": "0001193125-26-204029", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201510", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-189109", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-28", "title": "Form 10-K/A", "accession": "0001193125-26-186883", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-17", "title": "Form SCHEDULE 13G", "accession": "0001966386-26-000003", "price_sensitive": false}]}, "description": "BEASLEY BROADCAST GROUP INC trades as BBGI on the NASDAQ and is registered in the United States, classified under Radio Broadcasting Stations (SIC 4832). Privy Trades holds 147 insider filings for the company, from November 2021 to December 2025. Across those, 6 insiders disclosed 45 open-market purchases totalling $269.94K against 2 sales totalling $2.30M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 45, "buy_sum": 269937.04, "sell_n": 2, "sell_sum": 2295540.92, "net": -2025603.88, "insiders": 6, "first_date": "2021-11-30", "last_date": "2025-12-10"}, "metrics": {"ticker": "BBGI", "has_prices": true, "as_of": "2026-09-18", "last": 17.22, "prev_close": 17.09, "change": 0.129999999999999, "change_pct": 0.007606787595084786, "session_volume": 17786.0, "vwap_5": 17.47200940011625, "vwap_20": 18.5529589990672, "vwap_60": 21.53625762100579, "vwap_250": 11.075885013600592, "high_52w": 26.51, "low_52w": 3.14, "avg_volume_20": 60516.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001966386-26-000004", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST 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": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC moves to a 3.8% passive stake in BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0001966386-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001193125-26-294434", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27044.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000119312526294434/0001193125-26-294434-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001193125-26-294435", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Caroline Beasley", "who_key": "BEASLEY CAROLINE", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 31800.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CEO files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000119312526294435/0001193125-26-294435-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001193125-26-294440", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Bruce G. Beasley", "who_key": "BEASLEY BRUCE G", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13535.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000119312526294440/0001193125-26-294440-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001193125-26-296441", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST GROUP INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC moves to a 8.1% activist stake in BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0001193125-26-296441-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001193125-26-296442", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST GROUP INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC moves to a 9.3% activist stake in BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0001193125-26-296442-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002139448-26-000001", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST 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": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC takes a 7.2% passive stake in BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0002139448-26-000001-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-03", "mins": 219829}, {"id": "13DG-0001966386-26-000003", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST 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": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC crosses 5% of BBGI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0001966386-26-000003-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287509}, {"id": "0001193125-26-002435", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Shaun Peter Greening", "who_key": "Greening Shaun Peter", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 620.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000119312526002435/0001193125-26-002435-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001193125-25-317529", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Shaun Peter Greening", "who_key": "Greening Shaun Peter", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 43260.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider offloads $43K of BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000119312525317529/0001193125-25-317529-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0000919574-25-007376", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brigade Capital Management, LP", "who_key": "BRIGADE CAPITAL MANAGEMENT, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2252280.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider sells $2.3M of BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000091957425007376/0000919574-25-007376-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0000950170-25-094219", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Caroline Beasley", "who_key": "BEASLEY CAROLINE", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4993.799999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CEO files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025094219/0000950170-25-094219-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702229}, {"id": "0000950170-25-094220", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Bruce G. Beasley", "who_key": "BEASLEY BRUCE G", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1873.6999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025094220/0000950170-25-094220-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702229}, {"id": "0000950170-25-094225", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4243.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025094225/0000950170-25-094225-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702229}, {"id": "0000950170-25-092929", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Caroline Beasley", "who_key": "BEASLEY CAROLINE", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "CEO files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025092929/0000950170-25-092929-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706549}, {"id": "0000950170-25-092948", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Bruce G. Beasley", "who_key": "BEASLEY BRUCE G", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025092948/0000950170-25-092948-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706549}, {"id": "0000950170-25-092960", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025092960/0000950170-25-092960-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706549}, {"id": "0000950170-25-051568", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Christopher D. Ornelas", "who_key": "Ornelas Christopher D.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1109.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025051568/0000950170-25-051568-index.htm", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833269}, {"id": "0000950170-25-049288", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Christopher D. Ornelas", "who_key": "Ornelas Christopher D.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025049288/0000950170-25-049288-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837589}, {"id": "0000950170-25-017890", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Christopher D. Ornelas", "who_key": "Ornelas Christopher D.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3207.1600000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025017890/0000950170-25-017890-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908149}, {"id": "0000950170-25-013419", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Christopher D. Ornelas", "who_key": "Ornelas Christopher D.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025013419/0000950170-25-013419-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922549}, {"id": "0000950170-25-001148", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Charles M. Warfield Jr.", "who_key": "Warfield Charles M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025001148/0000950170-25-001148-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967189}, {"id": "0000950170-25-001160", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Gordon H. Smith", "who_key": "Smith Gordon H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025001160/0000950170-25-001160-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967189}, {"id": "0000950170-25-001171", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Leslie Godridge V", "who_key": "GODRIDGE LESLIE V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025001171/0000950170-25-001171-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967189}, {"id": "0000950170-25-001196", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Peter A. Bordes Jr", "who_key": "BORDES PETER A JR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025001196/0000950170-25-001196-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967189}, {"id": "0000950170-25-001209", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Michael J. Fiorile", "who_key": "FIORILE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Director files routine paperwork on BBGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017025001209/0000950170-25-001209-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967189}, {"id": "0000950170-24-130225", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 405.5, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Top exec puts $405 into BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024130225/0000950170-24-130225-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026229}, {"id": "0000950170-24-129220", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 218.00000000000003, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Top exec puts $218 into BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024129220/0000950170-24-129220-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033429}, {"id": "0000950170-24-125746", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3177.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Top exec puts $3K into BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024125746/0000950170-24-125746-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037749}, {"id": "0000950170-24-125733", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Caroline Beasley", "who_key": "BEASLEY CAROLINE", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9980.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CEO loads up: $10K into BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024125733/0000950170-24-125733-index.htm", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1044949}], "recent_buys": [{"id": "0000950170-24-130225", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 405.5, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Top exec puts $405 into BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024130225/0000950170-24-130225-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026229}, {"id": "0000950170-24-129220", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 218.00000000000003, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Top exec puts $218 into BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024129220/0000950170-24-129220-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033429}, {"id": "0000950170-24-125746", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3177.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Top exec puts $3K into BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024125746/0000950170-24-125746-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037749}, {"id": "0000950170-24-125733", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Caroline Beasley", "who_key": "BEASLEY CAROLINE", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9980.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CEO loads up: $10K into BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024125733/0000950170-24-125733-index.htm", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1044949}, {"id": "0000950170-24-106402", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2592.0, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "3 insiders now buying BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024106402/0000950170-24-106402-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125589}, {"id": "0000950170-24-106400", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Bruce G. Beasley", "who_key": "BEASLEY BRUCE G", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2750.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "3 insiders now buying BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024106400/0000950170-24-106400-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125589}, {"id": "0000950170-24-106398", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Caroline Beasley", "who_key": "BEASLEY CAROLINE", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3360.0000000000005, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider cluster: 4 buying BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024106398/0000950170-24-106398-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125589}, {"id": "0000950170-24-105950", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Caroline Beasley", "who_key": "BEASLEY CAROLINE", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7140.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider cluster: 4 buying BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024105950/0000950170-24-105950-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127029}, {"id": "0000950170-24-105945", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Bruce G. Beasley", "who_key": "BEASLEY BRUCE G", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5330.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "That makes 4 insiders into BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024105945/0000950170-24-105945-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127029}, {"id": "0001209191-24-003799", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11500.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "4 insiders now buying BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919124003799/0001209191-24-003799-index.htm", "trade_date": "2024-02-21", "timestamp": "2024-02-21", "mins": 1419349}, {"id": "0001209191-24-003798", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Bruce G. Beasley", "who_key": "BEASLEY BRUCE G", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4475.0, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider cluster: 4 buying BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919124003798/0001209191-24-003798-index.htm", "trade_date": "2024-02-21", "timestamp": "2024-02-21", "mins": 1419349}, {"id": "0001209191-24-003493", "src": "INSIDERS", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1020.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider cluster: 4 buying BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919124003493/0001209191-24-003493-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427989}], "institutional": [{"id": "13DG-0001966386-26-000004", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST 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": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC moves to a 3.8% passive stake in BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0001966386-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001193125-26-296441", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST GROUP INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC moves to a 8.1% activist stake in BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0001193125-26-296441-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001193125-26-296442", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST GROUP INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC moves to a 9.3% activist stake in BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0001193125-26-296442-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002139448-26-000001", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST 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": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC takes a 7.2% passive stake in BBGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0002139448-26-000001-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-03", "mins": 219829}, {"id": "13DG-0001966386-26-000003", "src": "13DG", "ticker": "BBGI", "cik": "1099160", "company": "BEASLEY BROADCAST GROUP INC", "company_raw": "BEASLEY BROADCAST GROUP INC", "who": "Beasley Broadcast Group Inc", "who_key": "BEASLEY BROADCAST 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": "Radio Broadcasting Stations", "country": "United States", "headline": "BEASLEY BROADCAST GROUP INC crosses 5% of BBGI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/0001966386-26-000003-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287509}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Beasley Broadcast Group, Inc. - Class A Common Stock", "new_value": "BEASLEY BROADCAST GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001099160", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001099160", "applied": 1, "detected_at": "2026-09-10T10:06:56.572251"}]}, "key_people": [{"who": "Brigade Capital Management, LP", "who_key": "BRIGADE CAPITAL MANAGEMENT, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2252280.92, "net": -2252280.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2252280.92, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000091957425007376/0000919574-25-007376-index.htm"}], "latest": {"action": "SELL", "amount": 2252280.92, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000091957425007376/0000919574-25-007376-index.htm"}}, {"who": "Brian E. Beasley", "who_key": "BEASLEY BRIAN E", "role": "Chief Operating Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 105909.5, "sold": 0, "net": 105909.5, "trades": 12, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 405.5, "date": "2024-11-20", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024130225/0000950170-24-130225-index.htm"}, {"action": "BUY", "amount": 218.00000000000003, "date": "2024-11-15", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024129220/0000950170-24-129220-index.htm"}, {"action": "BUY", "amount": 3177.0, "date": "2024-11-12", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024125746/0000950170-24-125746-index.htm"}, {"action": "BUY", "amount": 2592.0, "date": "2024-09-12", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024106402/0000950170-24-106402-index.htm"}, {"action": "BUY", "amount": 11500.0, "date": "2024-02-21", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919124003799/0001209191-24-003799-index.htm"}, {"action": "BUY", "amount": 1020.0, "date": "2024-02-15", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919124003493/0001209191-24-003493-index.htm"}, {"action": "BUY", "amount": 9320.0, "date": "2023-05-16", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123030024/0001209191-23-030024-index.htm"}, {"action": "BUY", "amount": 5050.0, "date": "2023-05-11", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123028901/0001209191-23-028901-index.htm"}, {"action": "BUY", "amount": 19977.0, "date": "2023-05-05", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123027589/0001209191-23-027589-index.htm"}, {"action": "BUY", "amount": 10500.0, "date": "2023-04-28", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123026211/0001209191-23-026211-index.htm"}, {"action": "BUY", "amount": 23250.0, "date": "2022-06-03", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919122034480/0001209191-22-034480-index.htm"}, {"action": "BUY", "amount": 18900.0, "date": "2022-02-10", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919122008735/0001209191-22-008735-index.htm"}], "latest": {"action": "BUY", "amount": 405.5, "date": "2024-11-20", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024130225/0000950170-24-130225-index.htm"}}, {"who": "Caroline Beasley", "who_key": "BEASLEY CAROLINE", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 100369.28, "sold": 0, "net": 100369.28, "trades": 21, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 9980.0, "date": "2024-11-07", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024125733/0000950170-24-125733-index.htm"}, {"action": "BUY", "amount": 3360.0000000000005, "date": "2024-09-12", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024106398/0000950170-24-106398-index.htm"}, {"action": "BUY", "amount": 7140.0, "date": "2024-09-11", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024105950/0000950170-24-105950-index.htm"}, {"action": "BUY", "amount": 1031.25, "date": "2023-12-01", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123057353/0001209191-23-057353-index.htm"}, {"action": "BUY", "amount": 2037.0, "date": "2023-11-30", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123057067/0001209191-23-057067-index.htm"}, {"action": "BUY", "amount": 2005.2999999999997, "date": "2023-11-28", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123056899/0001209191-23-056899-index.htm"}, {"action": "BUY", "amount": 1951.52, "date": "2023-11-24", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123056651/0001209191-23-056651-index.htm"}, {"action": "BUY", "amount": 10428.05, "date": "2023-11-17", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123056552/0001209191-23-056552-index.htm"}, {"action": "BUY", "amount": 2986.52, "date": "2023-05-26", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123032749/0001209191-23-032749-index.htm"}, {"action": "BUY", "amount": 2691.5, "date": "2023-05-24", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123032045/0001209191-23-032045-index.htm"}, {"action": "BUY", "amount": 751.0, "date": "2023-05-22", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123031658/0001209191-23-031658-index.htm"}, {"action": "BUY", "amount": 3570.0, "date": "2023-05-17", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123030900/0001209191-23-030900-index.htm"}, {"action": "BUY", "amount": 9894.0, "date": "2023-05-16", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123030020/0001209191-23-030020-index.htm"}, {"action": "BUY", "amount": 3811.0, "date": "2023-05-12", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123029248/0001209191-23-029248-index.htm"}, {"action": "BUY", "amount": 3690.0, "date": "2023-05-10", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123028627/0001209191-23-028627-index.htm"}, {"action": "BUY", "amount": 2150.0, "date": "2023-05-08", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123028163/0001209191-23-028163-index.htm"}, {"action": "BUY", "amount": 3426.0, "date": "2023-05-04", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123027562/0001209191-23-027562-index.htm"}, {"action": "BUY", "amount": 1030.0, "date": "2023-05-01", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123026914/0001209191-23-026914-index.htm"}, {"action": "BUY", "amount": 1440.0, "date": "2023-04-28", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123026499/0001209191-23-026499-index.htm"}, {"action": "BUY", "amount": 7596.14, "date": "2022-05-20", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919122031268/0001209191-22-031268-index.htm"}, {"action": "BUY", "amount": 19400.0, "date": "2021-11-30", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919121067403/0001209191-21-067403-index.htm"}], "latest": {"action": "BUY", "amount": 9980.0, "date": "2024-11-07", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024125733/0000950170-24-125733-index.htm"}}, {"who": "Bruce G. Beasley", "who_key": "BEASLEY BRUCE G", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 43790.0, "sold": 0, "net": 43790.0, "trades": 9, "top_score": 32.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2750.0, "date": "2024-09-12", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024106400/0000950170-24-106400-index.htm"}, {"action": "BUY", "amount": 5330.0, "date": "2024-09-11", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024105945/0000950170-24-105945-index.htm"}, {"action": "BUY", "amount": 4475.0, "date": "2024-02-21", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919124003798/0001209191-24-003798-index.htm"}, {"action": "BUY", "amount": 4300.0, "date": "2024-02-15", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919124003439/0001209191-24-003439-index.htm"}, {"action": "BUY", "amount": 535.0, "date": "2023-05-19", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123031828/0001209191-23-031828-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2023-05-18", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123030920/0001209191-23-030920-index.htm"}, {"action": "BUY", "amount": 10300.0, "date": "2023-05-16", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123030022/0001209191-23-030022-index.htm"}, {"action": "BUY", "amount": 4900.0, "date": "2023-05-03", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123027565/0001209191-23-027565-index.htm"}, {"action": "BUY", "amount": 5200.0, "date": "2023-05-01", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123026930/0001209191-23-026930-index.htm"}], "latest": {"action": "BUY", "amount": 2750.0, "date": "2024-09-12", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000095017024106400/0000950170-24-106400-index.htm"}}, {"who": "Shaun Peter Greening", "who_key": "Greening Shaun Peter", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 43260.0, "net": -43260.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43260.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000119312525317529/0001193125-25-317529-index.htm"}], "latest": {"action": "SELL", "amount": 43260.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000119312525317529/0001193125-25-317529-index.htm"}}, {"who": "Bradley C. Beasley", "who_key": "BEASLEY BRADLEY C", "role": "Vice President of Operations, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19868.26, "sold": 0, "net": 19868.26, "trades": 3, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 3332.7000000000003, "date": "2023-05-17", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123030612/0001209191-23-030612-index.htm"}, {"action": "BUY", "amount": 6536.34, "date": "2023-05-16", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123030026/0001209191-23-030026-index.htm"}, {"action": "BUY", "amount": 9999.22, "date": "2023-04-26", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123026212/0001209191-23-026212-index.htm"}], "latest": {"action": "BUY", "amount": 3332.7000000000003, "date": "2023-05-17", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1099160/000120919123030612/0001209191-23-030612-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313414", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-296442", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-296441", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294440", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294435", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294434", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269188", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001193125-26-269177", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-08", "title": "Form SCHEDULE 13G", "accession": "0002139448-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258508", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001885", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-29", "title": "Proxy statement", "accession": "0001193125-26-246394", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-29", "title": "Form ARS", "accession": "0001193125-26-246395", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001193125-26-246391", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001193125-26-230723", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-15", "title": "Shelf registration", "accession": "0001193125-26-227221", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-226602", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-05-15", "title": "Form DEF 14C", "accession": "0001193125-26-225363", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220728", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216812", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-05-04", "title": "Form PRE 14C", "accession": "0001193125-26-204029", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201510", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-189109", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-28", "title": "Form 10-K/A", "accession": "0001193125-26-186883", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-17", "title": "Form SCHEDULE 13G", "accession": "0001966386-26-000003", "price_sensitive": false}], "performance": {"ticker": "BBGI", "has_prices": true, "summary": {"n": 45, "avg": 0.055541863288613894, "win_rate": 0.35555555555555557, "best": 1.149812734082397, "worst": -0.5640727051794846, "as_of": "2026-09-18"}, "buys": [{"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 405.5, "date": "2024-11-20", "score": 20.6, "ref_price": 8.01, "return": 1.149812734082397}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 218.00000000000003, "date": "2024-11-15", "score": 19.8, "ref_price": 8.4, "return": 1.0499999999999998}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 3177.0, "date": "2024-11-12", "score": 26.3, "ref_price": 8.617, "return": 0.9983753046303815}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9980.0, "date": "2024-11-07", "score": 38.0, "ref_price": 9.02, "return": 0.9090909090909091}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 2592.0, "date": "2024-09-12", "score": 25.6, "ref_price": 10.592, "return": 0.6257552870090632}, {"who": "BEASLEY BRUCE G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 2750.0, "date": "2024-09-12", "score": 27.1, "ref_price": 10.592, "return": 0.6257552870090632}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3360.0000000000005, "date": "2024-09-12", "score": 32.8, "ref_price": 10.592, "return": 0.6257552870090632}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7140.0, "date": "2024-09-11", "score": 36.1, "ref_price": 10.544, "return": 0.6331562974203336}, {"who": "BEASLEY BRUCE G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 5330.0, "date": "2024-09-11", "score": 29.8, "ref_price": 10.544, "return": 0.6331562974203336}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 11500.0, "date": "2024-02-21", "score": 32.4, "ref_price": 17.588, "return": -0.020923356834205258}, {"who": "BEASLEY BRUCE G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 4475.0, "date": "2024-02-21", "score": 29.0, "ref_price": 17.588, "return": -0.020923356834205258}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 1020.0, "date": "2024-02-15", "score": 22.5, "ref_price": 16.822, "return": 0.023659493520389947}, {"who": "BEASLEY BRUCE G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 4300.0, "date": "2024-02-15", "score": 28.8, "ref_price": 16.822, "return": 0.023659493520389947}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1031.25, "date": "2023-12-01", "score": 28.7, "ref_price": 15.16, "return": 0.13588390501319253}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2037.0, "date": "2023-11-30", "score": 30.8, "ref_price": 14.6, "return": 0.1794520547945205}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2005.2999999999997, "date": "2023-11-28", "score": 30.8, "ref_price": 14.57, "return": 0.1818805765271104}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1951.52, "date": "2023-11-24", "score": 30.7, "ref_price": 14.618, "return": 0.17799972636475567}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 10428.05, "date": "2023-11-17", "score": 38.2, "ref_price": 14.201, "return": 0.21259066262939216}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2986.52, "date": "2023-05-26", "score": 32.3, "ref_price": 21.6, "return": -0.2027777777777779}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2691.5, "date": "2023-05-24", "score": 31.9, "ref_price": 20.8, "return": -0.1721153846153847}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 751.0, "date": "2023-05-22", "score": 27.9, "ref_price": 22.2, "return": -0.22432432432432436}, {"who": "BEASLEY BRUCE G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 535.0, "date": "2023-05-19", "score": 22.3, "ref_price": 21.4, "return": -0.19532710280373833}, {"who": "BEASLEY BRUCE G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 6000.0, "date": "2023-05-18", "score": 30.4, "ref_price": 21.8, "return": -0.21009174311926612}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3570.0, "date": "2023-05-17", "score": 33.1, "ref_price": 21.2, "return": -0.1877358490566038}, {"who": "BEASLEY BRADLEY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Operations, 10% Owner", "amount": 3332.7000000000003, "date": "2023-05-17", "score": 28.3, "ref_price": 21.2, "return": -0.1877358490566038}, {"who": "BEASLEY BRADLEY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Operations, 10% Owner", "amount": 6536.34, "date": "2023-05-16", "score": 31.3, "ref_price": 20.8, "return": -0.1721153846153847}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 9320.0, "date": "2023-05-16", "score": 31.2, "ref_price": 20.8, "return": -0.1721153846153847}, {"who": "BEASLEY BRUCE G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 10300.0, "date": "2023-05-16", "score": 32.9, "ref_price": 20.8, "return": -0.1721153846153847}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9894.0, "date": "2023-05-16", "score": 37.8, "ref_price": 20.8, "return": -0.1721153846153847}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3811.0, "date": "2023-05-12", "score": 33.3, "ref_price": 20.0, "return": -0.13900000000000007}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 5050.0, "date": "2023-05-11", "score": 28.4, "ref_price": 20.2, "return": -0.14752475247524754}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3690.0, "date": "2023-05-10", "score": 33.1, "ref_price": 20.8, "return": -0.1721153846153847}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2150.0, "date": "2023-05-08", "score": 31.0, "ref_price": 21.0, "return": -0.18000000000000005}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 19977.0, "date": "2023-05-05", "score": 35.0, "ref_price": 20.2, "return": -0.14752475247524754}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3426.0, "date": "2023-05-04", "score": 32.8, "ref_price": 20.2, "return": -0.14752475247524754}, {"who": "BEASLEY BRUCE G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 4900.0, "date": "2023-05-03", "score": 29.5, "ref_price": 19.6, "return": -0.12142857142857155}, {"who": "BEASLEY BRUCE G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 5200.0, "date": "2023-05-01", "score": 29.7, "ref_price": 19.6, "return": -0.12142857142857155}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1030.0, "date": "2023-05-01", "score": 28.7, "ref_price": 19.6, "return": -0.12142857142857155}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1440.0, "date": "2023-04-28", "score": 29.7, "ref_price": 19.4, "return": -0.11237113402061855}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 10500.0, "date": "2023-04-28", "score": 32.0, "ref_price": 19.4, "return": -0.11237113402061855}, {"who": "BEASLEY BRADLEY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Operations, 10% Owner", "amount": 9999.22, "date": "2023-04-26", "score": 35.9, "ref_price": 19.596, "return": -0.1212492345376608}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 23250.0, "date": "2022-06-03", "score": 36.4, "ref_price": 29.4, "return": -0.4142857142857143}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7596.14, "date": "2022-05-20", "score": 36.4, "ref_price": 29.4, "return": -0.4142857142857143}, {"who": "BEASLEY BRIAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director, 10% Owner", "amount": 18900.0, "date": "2022-02-10", "score": 35.0, "ref_price": 37.4, "return": -0.539572192513369}, {"who": "BEASLEY CAROLINE", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 19400.0, "date": "2021-11-30", "score": 41.3, "ref_price": 39.502, "return": -0.5640727051794846}]}, "price_series": [{"date": "2016-09-19", "close": 109.2, "volume": 6.0}, {"date": "2016-09-20", "close": 105.642, "volume": 222.0}, {"date": "2016-09-21", "close": 106.19, "volume": 35.0}, {"date": "2016-09-22", "close": 108.2, "volume": 26.0}, {"date": "2016-09-23", "close": 109.0, "volume": 117.0}, {"date": "2016-09-26", "close": 109.156, "volume": 372.0}, {"date": "2016-09-27", "close": 109.2, "volume": 399.0}, {"date": "2016-09-28", "close": 101.6, "volume": 157.0}, {"date": "2016-09-29", "close": 107.2, "volume": 1571.0}, {"date": "2016-09-30", "close": 116.0, "volume": 488.0}, {"date": "2016-10-03", "close": 112.0, "volume": 343.0}, {"date": "2016-10-04", "close": 106.2, "volume": 191.0}, {"date": "2016-10-05", "close": 106.21, "volume": 31.0}, {"date": "2016-10-06", "close": 111.0, "volume": 20.0}, {"date": "2016-10-07", "close": 108.0, "volume": 112.0}, {"date": "2016-10-10", "close": 104.0, "volume": 52.0}, {"date": "2016-10-11", "close": 107.8, "volume": 121.0}, {"date": "2016-10-12", "close": 106.0, "volume": 100.0}, {"date": "2016-10-13", "close": 104.0, "volume": 102.0}, {"date": "2016-10-14", "close": 104.538, "volume": 64.0}, {"date": "2016-10-17", "close": 102.0, "volume": 137.0}, {"date": "2016-10-18", "close": 101.5, "volume": 121.0}, {"date": "2016-10-19", "close": 98.0, "volume": 142.0}, {"date": "2016-10-20", "close": 96.1, "volume": 37.0}, {"date": "2016-10-21", "close": 97.0, "volume": 119.0}, {"date": "2016-10-24", "close": 96.244, "volume": 196.0}, {"date": "2016-10-25", "close": 100.0, "volume": 201.0}, {"date": "2016-10-26", "close": 101.0, "volume": 110.0}, {"date": "2016-10-27", "close": 95.386, "volume": 59.0}, {"date": "2016-10-28", "close": 98.0, "volume": 55.0}, {"date": "2016-10-31", "close": 101.0, "volume": 47.0}, {"date": "2016-11-01", "close": 95.0, "volume": 168.0}, {"date": "2016-11-02", "close": 100.0, "volume": 114.0}, {"date": "2016-11-03", "close": 99.1, "volume": 79.0}, {"date": "2016-11-04", "close": 99.0, "volume": 182.0}, {"date": "2016-11-07", "close": 99.0, "volume": 862.0}, {"date": "2016-11-08", "close": 99.0, "volume": null}, {"date": "2016-11-09", "close": 106.0, "volume": 63.0}, {"date": "2016-11-10", "close": 106.0, "volume": null}, {"date": "2016-11-11", "close": 105.0, "volume": 196.0}, {"date": "2016-11-14", "close": 101.0, "volume": 84.0}, {"date": "2016-11-15", "close": 95.0, "volume": 690.0}, {"date": "2016-11-16", "close": 100.4, "volume": 106.0}, {"date": "2016-11-17", "close": 103.75, "volume": 151.0}, {"date": "2016-11-18", "close": 107.0, "volume": 401.0}, {"date": "2016-11-21", "close": 102.0, "volume": 95.0}, {"date": "2016-11-22", "close": 110.0, "volume": 383.0}, {"date": "2016-11-23", "close": 109.0, "volume": 924.0}, {"date": "2016-11-25", "close": 112.0, "volume": 668.0}, {"date": "2016-11-28", "close": 120.0, "volume": 568.0}, {"date": "2016-11-29", "close": 127.0, "volume": 1143.0}, {"date": "2016-11-30", "close": 127.0, "volume": 571.0}, {"date": "2016-12-01", "close": 126.0, "volume": 189.0}, {"date": "2016-12-02", "close": 130.0, "volume": 147.0}, {"date": "2016-12-05", "close": 131.0, "volume": 731.0}, {"date": "2016-12-06", "close": 136.0, "volume": 390.0}, {"date": "2016-12-07", "close": 143.0, "volume": 1111.0}, {"date": "2016-12-08", "close": 140.0, "volume": 509.0}, {"date": "2016-12-09", "close": 132.0, "volume": 444.0}, {"date": "2016-12-12", "close": 128.0, "volume": 420.0}, {"date": "2016-12-13", "close": 126.0, "volume": 363.0}, {"date": "2016-12-14", "close": 121.0, "volume": 440.0}, {"date": "2016-12-15", "close": 124.0, "volume": 439.0}, {"date": "2016-12-16", "close": 119.0, "volume": 578.0}, {"date": "2016-12-19", "close": 125.0, "volume": 830.0}, {"date": "2016-12-20", "close": 128.0, "volume": 382.0}, {"date": "2016-12-21", "close": 126.0, "volume": 531.0}, {"date": "2016-12-22", "close": 124.0, "volume": 75.0}, {"date": "2016-12-23", "close": 125.0, "volume": 381.0}, {"date": "2016-12-27", "close": 126.0, "volume": 234.0}, {"date": "2016-12-28", "close": 132.0, "volume": 917.0}, {"date": "2016-12-29", "close": 117.0, "volume": 2519.0}, {"date": "2016-12-30", "close": 123.0, "volume": 752.0}, {"date": "2017-01-03", "close": 126.0, "volume": 232.0}, {"date": "2017-01-04", "close": 130.0, "volume": 333.0}, {"date": "2017-01-05", "close": 135.0, "volume": 384.0}, {"date": "2017-01-06", "close": 135.5, "volume": 472.0}, {"date": "2017-01-09", "close": 134.0, "volume": 281.0}, {"date": "2017-01-10", "close": 134.42, "volume": 77.0}, {"date": "2017-01-11", "close": 138.0, "volume": 416.0}, {"date": "2017-01-12", "close": 136.0, "volume": 270.0}, {"date": "2017-01-13", "close": 136.0, "volume": 55.0}, {"date": "2017-01-17", "close": 120.0, "volume": 1547.0}, {"date": "2017-01-18", "close": 123.0, "volume": 724.0}, {"date": "2017-01-19", "close": 143.0, "volume": 2590.0}, {"date": "2017-01-20", "close": 142.0, "volume": 914.0}, {"date": "2017-01-23", "close": 141.5, "volume": 762.0}, {"date": "2017-01-24", "close": 142.0, "volume": 840.0}, {"date": "2017-01-25", "close": 144.0, "volume": 340.0}, {"date": "2017-01-26", "close": 148.5, "volume": 813.0}, {"date": "2017-01-27", "close": 148.0, "volume": 644.0}, {"date": "2017-01-30", "close": 148.0, "volume": 123.0}, {"date": "2017-01-31", "close": 150.0, "volume": 404.0}, {"date": "2017-02-01", "close": 145.0, "volume": 1670.0}, {"date": "2017-02-02", "close": 149.0, "volume": 610.0}, {"date": "2017-02-03", "close": 168.0, "volume": 1734.0}, {"date": "2017-02-06", "close": 176.0, "volume": 793.0}, {"date": "2017-02-07", "close": 181.0, "volume": 1635.0}, {"date": "2017-02-08", "close": 184.0, "volume": 724.0}, {"date": "2017-02-09", "close": 187.0, "volume": 663.0}, {"date": "2017-02-10", "close": 198.0, "volume": 1367.0}, {"date": "2017-02-13", "close": 213.0, "volume": 2552.0}, {"date": "2017-02-14", "close": 207.0, "volume": 2293.0}, {"date": "2017-02-15", "close": 187.0, "volume": 3871.0}, {"date": "2017-02-16", "close": 186.0, "volume": 788.0}, {"date": "2017-02-17", "close": 190.0, "volume": 677.0}, {"date": "2017-02-21", "close": 200.0, "volume": 1270.0}, {"date": "2017-02-22", "close": 196.0, "volume": 637.0}, {"date": "2017-02-23", "close": 177.0, "volume": 1472.0}, {"date": "2017-02-24", "close": 178.0, "volume": 498.0}, {"date": "2017-02-27", "close": 184.0, "volume": 1046.0}, {"date": "2017-02-28", "close": 176.0, "volume": 257.0}, {"date": "2017-03-01", "close": 185.0, "volume": 585.0}, {"date": "2017-03-02", "close": 182.0, "volume": 243.0}, {"date": "2017-03-03", "close": 176.0, "volume": 377.0}, {"date": "2017-03-06", "close": 179.0, "volume": 710.0}, {"date": "2017-03-07", "close": 191.0, "volume": 1007.0}, {"date": "2017-03-08", "close": 207.0, "volume": 1187.0}, {"date": "2017-03-09", "close": 208.0, "volume": 792.0}, {"date": "2017-03-10", "close": 203.0, "volume": 573.0}, {"date": "2017-03-13", "close": 206.0, "volume": 704.0}, {"date": "2017-03-14", "close": 207.0, "volume": 602.0}, {"date": "2017-03-15", "close": 211.0, "volume": 614.0}, {"date": "2017-03-16", "close": 214.0, "volume": 538.0}, {"date": "2017-03-17", "close": 206.0, "volume": 2571.0}, {"date": "2017-03-20", "close": 201.5, "volume": 882.0}, {"date": "2017-03-21", "close": 230.0, "volume": 4188.0}, {"date": "2017-03-22", "close": 247.0, "volume": 2830.0}, {"date": "2017-03-23", "close": 242.0, "volume": 1895.0}, {"date": "2017-03-24", "close": 246.0, "volume": 447.0}, {"date": "2017-03-27", "close": 272.0, "volume": 2806.0}, {"date": "2017-03-28", "close": 266.0, "volume": 1799.0}, {"date": "2017-03-29", "close": 262.0, "volume": 3794.0}, {"date": "2017-03-30", "close": 249.0, "volume": 2345.0}, {"date": "2017-03-31", "close": 232.0, "volume": 1791.0}, {"date": "2017-04-03", "close": 233.0, "volume": 1114.0}, {"date": "2017-04-04", "close": 236.0, "volume": 1032.0}, {"date": "2017-04-05", "close": 240.0, "volume": 631.0}, {"date": "2017-04-06", "close": 241.0, "volume": 1550.0}, {"date": "2017-04-07", "close": 241.0, "volume": 1051.0}, {"date": "2017-04-10", "close": 245.0, "volume": 634.0}, {"date": "2017-04-11", "close": 246.0, "volume": 1029.0}, {"date": "2017-04-12", "close": 254.0, "volume": 618.0}, {"date": "2017-04-13", "close": 258.0, "volume": 1050.0}, {"date": "2017-04-17", "close": 258.0, "volume": 1625.0}, {"date": "2017-04-18", "close": 257.0, "volume": 1046.0}, {"date": "2017-04-19", "close": 258.0, "volume": 983.0}, {"date": "2017-04-20", "close": 266.0, "volume": 1245.0}, {"date": "2017-04-21", "close": 279.0, "volume": 2090.0}, {"date": "2017-04-24", "close": 299.0, "volume": 3764.0}, {"date": "2017-04-25", "close": 331.0, "volume": 5068.0}, {"date": "2017-04-26", "close": 293.0, "volume": 8900.0}, {"date": "2017-04-27", "close": 287.0, "volume": 3764.0}, {"date": "2017-04-28", "close": 263.0, "volume": 3639.0}, {"date": "2017-05-01", "close": 233.0, "volume": 6991.0}, {"date": "2017-05-02", "close": 227.0, "volume": 2100.0}, {"date": "2017-05-03", "close": 223.0, "volume": 1831.0}, {"date": "2017-05-04", "close": 189.0, "volume": 7771.0}, {"date": "2017-05-05", "close": 194.0, "volume": 1804.0}, {"date": "2017-05-08", "close": 181.0, "volume": 2973.0}, {"date": "2017-05-09", "close": 172.0, "volume": 5432.0}, {"date": "2017-05-10", "close": 185.0, "volume": 1567.0}, {"date": "2017-05-11", "close": 180.0, "volume": 1214.0}, {"date": "2017-05-12", "close": 175.0, "volume": 1233.0}, {"date": "2017-05-15", "close": 175.0, "volume": 1366.0}, {"date": "2017-05-16", "close": 175.0, "volume": 1557.0}, {"date": "2017-05-17", "close": 171.0, "volume": 1619.0}, {"date": "2017-05-18", "close": 168.0, "volume": 792.0}, {"date": "2017-05-19", "close": 168.0, "volume": 764.0}, {"date": "2017-05-22", "close": 176.0, "volume": 1068.0}, {"date": "2017-05-23", "close": 169.0, "volume": 769.0}, {"date": "2017-05-24", "close": 169.0, "volume": 695.0}, {"date": "2017-05-25", "close": 187.0, "volume": 1612.0}, {"date": "2017-05-26", "close": 185.0, "volume": 953.0}, {"date": "2017-05-30", "close": 183.0, "volume": 911.0}, {"date": "2017-05-31", "close": 183.0, "volume": 946.0}, {"date": "2017-06-01", "close": 187.0, "volume": 1219.0}, {"date": "2017-06-02", "close": 204.0, "volume": 1681.0}, {"date": "2017-06-05", "close": 209.0, "volume": 1522.0}, {"date": "2017-06-06", "close": 209.0, "volume": 1190.0}, {"date": "2017-06-07", "close": 214.0, "volume": 1016.0}, {"date": "2017-06-08", "close": 213.0, "volume": 1270.0}, {"date": "2017-06-09", "close": 209.0, "volume": 1420.0}, {"date": "2017-06-12", "close": 214.0, "volume": 1773.0}, {"date": "2017-06-13", "close": 219.0, "volume": 1984.0}, {"date": "2017-06-14", "close": 220.0, "volume": 1420.0}, {"date": "2017-06-15", "close": 219.0, "volume": 931.0}, {"date": "2017-06-16", "close": 219.0, "volume": 1748.0}, {"date": "2017-06-19", "close": 220.0, "volume": 1703.0}, {"date": "2017-06-20", "close": 209.0, "volume": 1311.0}, {"date": "2017-06-21", "close": 193.5, "volume": 1741.0}, {"date": "2017-06-22", "close": 188.0, "volume": 1565.0}, {"date": "2017-06-23", "close": 185.0, "volume": 23217.0}, {"date": "2017-06-26", "close": 188.0, "volume": 4191.0}, {"date": "2017-06-27", "close": 200.0, "volume": 2004.0}, {"date": "2017-06-28", "close": 199.0, "volume": 3504.0}, {"date": "2017-06-29", "close": 195.0, "volume": 686.0}, {"date": "2017-06-30", "close": 196.0, "volume": 984.0}, {"date": "2017-07-03", "close": 185.0, "volume": 1081.0}, {"date": "2017-07-05", "close": 182.0, "volume": 1922.0}, {"date": "2017-07-06", "close": 198.0, "volume": 2728.0}, {"date": "2017-07-07", "close": 201.0, "volume": 1416.0}, {"date": "2017-07-10", "close": 197.0, "volume": 1186.0}, {"date": "2017-07-11", "close": 193.0, "volume": 1209.0}, {"date": "2017-07-12", "close": 193.0, "volume": 755.0}, {"date": "2017-07-13", "close": 197.0, "volume": 717.0}, {"date": "2017-07-14", "close": 201.0, "volume": 1274.0}, {"date": "2017-07-17", "close": 202.0, "volume": 687.0}, {"date": "2017-07-18", "close": 205.0, "volume": 1461.0}, {"date": "2017-07-19", "close": 212.0, "volume": 1501.0}, {"date": "2017-07-20", "close": 220.0, "volume": 876.0}, {"date": "2017-07-21", "close": 217.0, "volume": 988.0}, {"date": "2017-07-24", "close": 220.0, "volume": 1212.0}, {"date": "2017-07-25", "close": 220.0, "volume": 872.0}, {"date": "2017-07-26", "close": 219.0, "volume": 986.0}, {"date": "2017-07-27", "close": 211.0, "volume": 1215.0}, {"date": "2017-07-28", "close": 206.0, "volume": 1789.0}, {"date": "2017-07-31", "close": 210.0, "volume": 2840.0}, {"date": "2017-08-01", "close": 222.0, "volume": 1248.0}, {"date": "2017-08-02", "close": 214.0, "volume": 1368.0}, {"date": "2017-08-03", "close": 215.0, "volume": 650.0}, {"date": "2017-08-04", "close": 216.0, "volume": 501.0}, {"date": "2017-08-07", "close": 218.0, "volume": 665.0}, {"date": "2017-08-08", "close": 218.0, "volume": 312.0}, {"date": "2017-08-09", "close": 210.0, "volume": 1107.0}, {"date": "2017-08-10", "close": 199.0, "volume": 1245.0}, {"date": "2017-08-11", "close": 187.0, "volume": 1128.0}, {"date": "2017-08-14", "close": 188.0, "volume": 420.0}, {"date": "2017-08-15", "close": 186.0, "volume": 3208.0}, {"date": "2017-08-16", "close": 184.0, "volume": 1079.0}, {"date": "2017-08-17", "close": 181.0, "volume": 1858.0}, {"date": "2017-08-18", "close": 180.0, "volume": 1093.0}, {"date": "2017-08-21", "close": 177.0, "volume": 811.0}, {"date": "2017-08-22", "close": 177.0, "volume": 645.0}, {"date": "2017-08-23", "close": 173.0, "volume": 479.0}, {"date": "2017-08-24", "close": 182.0, "volume": 506.0}, {"date": "2017-08-25", "close": 183.0, "volume": 350.0}, {"date": "2017-08-28", "close": 183.0, "volume": 178.0}, {"date": "2017-08-29", "close": 186.0, "volume": 559.0}, {"date": "2017-08-30", "close": 196.0, "volume": 932.0}, {"date": "2017-08-31", "close": 199.0, "volume": 555.0}, {"date": "2017-09-01", "close": 207.0, "volume": 596.0}, {"date": "2017-09-05", "close": 209.0, "volume": 976.0}, {"date": "2017-09-06", "close": 220.0, "volume": 1432.0}, {"date": "2017-09-07", "close": 216.0, "volume": 1137.0}, {"date": "2017-09-08", "close": 221.0, "volume": 2127.0}, {"date": "2017-09-11", "close": 232.0, "volume": 1820.0}, {"date": "2017-09-12", "close": 222.0, "volume": 2812.0}, {"date": "2017-09-13", "close": 233.0, "volume": 1890.0}, {"date": "2017-09-14", "close": 240.0, "volume": 2320.0}, {"date": "2017-09-15", "close": 230.0, "volume": 6026.0}, {"date": "2017-09-18", "close": 218.0, "volume": 1655.0}, {"date": "2017-09-19", "close": 214.0, "volume": 852.0}, {"date": "2017-09-20", "close": 215.0, "volume": 575.0}, {"date": "2017-09-21", "close": 219.0, "volume": 653.0}, {"date": "2017-09-22", "close": 222.0, "volume": 454.0}, {"date": "2017-09-25", "close": 228.0, "volume": 624.0}, {"date": "2017-09-26", "close": 234.0, "volume": 448.0}, {"date": "2017-09-27", "close": 244.0, "volume": 976.0}, {"date": "2017-09-28", "close": 241.0, "volume": 679.0}, {"date": "2017-09-29", "close": 234.0, "volume": 311.0}, {"date": "2017-10-02", "close": 233.0, "volume": 1118.0}, {"date": "2017-10-03", "close": 224.0, "volume": 1087.0}, {"date": "2017-10-04", "close": 226.0, "volume": 709.0}, {"date": "2017-10-05", "close": 235.0, "volume": 675.0}, {"date": "2017-10-06", "close": 241.0, "volume": 806.0}, {"date": "2017-10-09", "close": 240.0, "volume": 590.0}, {"date": "2017-10-10", "close": 248.0, "volume": 1868.0}, {"date": "2017-10-11", "close": 248.0, "volume": 739.0}, {"date": "2017-10-12", "close": 244.0, "volume": 427.0}, {"date": "2017-10-13", "close": 245.0, "volume": 322.0}, {"date": "2017-10-16", "close": 246.0, "volume": 924.0}, {"date": "2017-10-17", "close": 244.0, "volume": 375.0}, {"date": "2017-10-18", "close": 239.0, "volume": 1469.0}, {"date": "2017-10-19", "close": 224.0, "volume": 1309.0}, {"date": "2017-10-20", "close": 226.0, "volume": 417.0}, {"date": "2017-10-23", "close": 209.0, "volume": 1195.0}, {"date": "2017-10-24", "close": 214.0, "volume": 528.0}, {"date": "2017-10-25", "close": 209.0, "volume": 642.0}, {"date": "2017-10-26", "close": 212.0, "volume": 1627.0}, {"date": "2017-10-27", "close": 214.0, "volume": 605.0}, {"date": "2017-10-30", "close": 210.0, "volume": 720.0}, {"date": "2017-10-31", "close": 189.0, "volume": 2595.0}, {"date": "2017-11-01", "close": 190.0, "volume": 1558.0}, {"date": "2017-11-02", "close": 196.0, "volume": 622.0}, {"date": "2017-11-03", "close": 195.0, "volume": 558.0}, {"date": "2017-11-06", "close": 195.0, "volume": 573.0}, {"date": "2017-11-07", "close": 190.0, "volume": 975.0}, {"date": "2017-11-08", "close": 189.0, "volume": 436.0}, {"date": "2017-11-09", "close": 198.0, "volume": 646.0}, {"date": "2017-11-10", "close": 198.0, "volume": 436.0}, {"date": "2017-11-13", "close": 194.0, "volume": 361.0}, {"date": "2017-11-14", "close": 192.0, "volume": 432.0}, {"date": "2017-11-15", "close": 192.0, "volume": 314.0}, {"date": "2017-11-16", "close": 196.0, "volume": 475.0}, {"date": "2017-11-17", "close": 202.0, "volume": 641.0}, {"date": "2017-11-20", "close": 212.0, "volume": 511.0}, {"date": "2017-11-21", "close": 207.0, "volume": 367.0}, {"date": "2017-11-22", "close": 211.0, "volume": 499.0}, {"date": "2017-11-24", "close": 211.0, "volume": 169.0}, {"date": "2017-11-27", "close": 216.0, "volume": 704.0}, {"date": "2017-11-28", "close": 222.0, "volume": 824.0}, {"date": "2017-11-29", "close": 230.0, "volume": 542.0}, {"date": "2017-11-30", "close": 227.0, "volume": 927.0}, {"date": "2017-12-01", "close": 221.0, "volume": 672.0}, {"date": "2017-12-04", "close": 223.0, "volume": 458.0}, {"date": "2017-12-05", "close": 222.0, "volume": 186.0}, {"date": "2017-12-06", "close": 218.0, "volume": 1680.0}, {"date": "2017-12-07", "close": 227.0, "volume": 563.0}, {"date": "2017-12-08", "close": 226.0, "volume": 466.0}, {"date": "2017-12-11", "close": 234.0, "volume": 725.0}, {"date": "2017-12-12", "close": 238.0, "volume": 674.0}, {"date": "2017-12-13", "close": 241.0, "volume": 1321.0}, {"date": "2017-12-14", "close": 249.0, "volume": 1571.0}, {"date": "2017-12-15", "close": 258.0, "volume": 3793.0}, {"date": "2017-12-18", "close": 260.0, "volume": 1058.0}, {"date": "2017-12-19", "close": 268.0, "volume": 954.0}, {"date": "2017-12-20", "close": 277.0, "volume": 931.0}, {"date": "2017-12-21", "close": 281.0, "volume": 1338.0}, {"date": "2017-12-22", "close": 271.0, "volume": 1038.0}, {"date": "2017-12-26", "close": 278.0, "volume": 883.0}, {"date": "2017-12-27", "close": 277.0, "volume": 378.0}, {"date": "2017-12-28", "close": 271.0, "volume": 908.0}, {"date": "2017-12-29", "close": 268.0, "volume": 413.0}, {"date": "2018-01-02", "close": 267.0, "volume": 674.0}, {"date": "2018-01-03", "close": 264.0, "volume": 790.0}, {"date": "2018-01-04", "close": 277.0, "volume": 2800.0}, {"date": "2018-01-05", "close": 279.0, "volume": 423.0}, {"date": "2018-01-08", "close": 266.0, "volume": 318.0}, {"date": "2018-01-09", "close": 264.0, "volume": 480.0}, {"date": "2018-01-10", "close": 256.0, "volume": 988.0}, {"date": "2018-01-11", "close": 266.0, "volume": 609.0}, {"date": "2018-01-12", "close": 256.0, "volume": 338.0}, {"date": "2018-01-16", "close": 253.0, "volume": 387.0}, {"date": "2018-01-17", "close": 230.0, "volume": 1358.0}, {"date": "2018-01-18", "close": 227.0, "volume": 525.0}, {"date": "2018-01-19", "close": 233.0, "volume": 592.0}, {"date": "2018-01-22", "close": 244.0, "volume": 1099.0}, {"date": "2018-01-23", "close": 237.0, "volume": 710.0}, {"date": "2018-01-24", "close": 250.0, "volume": 390.0}, {"date": "2018-01-25", "close": 255.632, "volume": 320.0}, {"date": "2018-01-26", "close": 255.0, "volume": 179.0}, {"date": "2018-01-29", "close": 263.0, "volume": 1183.0}, {"date": "2018-01-30", "close": 254.0, "volume": 225.0}, {"date": "2018-01-31", "close": 251.0, "volume": 425.0}, {"date": "2018-02-01", "close": 260.0, "volume": 371.0}, {"date": "2018-02-02", "close": 251.0, "volume": 351.0}, {"date": "2018-02-05", "close": 254.0, "volume": 1126.0}, {"date": "2018-02-06", "close": 249.0, "volume": 581.0}, {"date": "2018-02-07", "close": 249.0, "volume": 457.0}, {"date": "2018-02-08", "close": 247.0, "volume": 300.0}, {"date": "2018-02-09", "close": 240.0, "volume": 437.0}, {"date": "2018-02-12", "close": 253.0, "volume": 2574.0}, {"date": "2018-02-13", "close": 247.0, "volume": 565.0}, {"date": "2018-02-14", "close": 241.0, "volume": 951.0}, {"date": "2018-02-15", "close": 245.0, "volume": 1278.0}, {"date": "2018-02-16", "close": 242.0, "volume": 369.0}, {"date": "2018-02-20", "close": 234.0, "volume": 975.0}, {"date": "2018-02-21", "close": 225.0, "volume": 794.0}, {"date": "2018-02-22", "close": 229.0, "volume": 1588.0}, {"date": "2018-02-23", "close": 225.0, "volume": 760.0}, {"date": "2018-02-26", "close": 230.0, "volume": 1135.0}, {"date": "2018-02-27", "close": 214.0, "volume": 1579.0}, {"date": "2018-02-28", "close": 210.0, "volume": 941.0}, {"date": "2018-03-01", "close": 210.0, "volume": 861.0}, {"date": "2018-03-02", "close": 212.0, "volume": 442.0}, {"date": "2018-03-05", "close": 210.0, "volume": 617.0}, {"date": "2018-03-06", "close": 224.0, "volume": 1013.0}, {"date": "2018-03-07", "close": 217.0, "volume": 351.0}, {"date": "2018-03-08", "close": 213.0, "volume": 238.0}, {"date": "2018-03-09", "close": 223.0, "volume": 780.0}, {"date": "2018-03-12", "close": 219.0, "volume": 675.0}, {"date": "2018-03-13", "close": 207.0, "volume": 958.0}, {"date": "2018-03-14", "close": 208.0, "volume": 706.0}, {"date": "2018-03-15", "close": 202.0, "volume": 885.0}, {"date": "2018-03-16", "close": 210.0, "volume": 1341.0}, {"date": "2018-03-19", "close": 209.0, "volume": 191.0}, {"date": "2018-03-20", "close": 201.0, "volume": 311.0}, {"date": "2018-03-21", "close": 202.0, "volume": 382.0}, {"date": "2018-03-22", "close": 200.0, "volume": 524.0}, {"date": "2018-03-23", "close": 198.0, "volume": 729.0}, {"date": "2018-03-26", "close": 206.0, "volume": 933.0}, {"date": "2018-03-27", "close": 219.0, "volume": 966.0}, {"date": "2018-03-28", "close": 223.0, "volume": 1040.0}, {"date": "2018-03-29", "close": 226.0, "volume": 2085.0}, {"date": "2018-04-02", "close": 206.0, "volume": 321.0}, {"date": "2018-04-03", "close": 210.5, "volume": 633.0}, {"date": "2018-04-04", "close": 203.0, "volume": 861.0}, {"date": "2018-04-05", "close": 209.0, "volume": 1043.0}, {"date": "2018-04-06", "close": 208.0, "volume": 1302.0}, {"date": "2018-04-09", "close": 205.0, "volume": 823.0}, {"date": "2018-04-10", "close": 207.0, "volume": 793.0}, {"date": "2018-04-11", "close": 205.0, "volume": 486.0}, {"date": "2018-04-12", "close": 205.0, "volume": 332.0}, {"date": "2018-04-13", "close": 205.0, "volume": 314.0}, {"date": "2018-04-16", "close": 213.0, "volume": 494.0}, {"date": "2018-04-17", "close": 220.0, "volume": 357.0}, {"date": "2018-04-18", "close": 223.0, "volume": 615.0}, {"date": "2018-04-19", "close": 228.0, "volume": 411.0}, {"date": "2018-04-20", "close": 226.0, "volume": 399.0}, {"date": "2018-04-23", "close": 229.0, "volume": 89.0}, {"date": "2018-04-24", "close": 233.0, "volume": 257.0}, {"date": "2018-04-25", "close": 235.0, "volume": 619.0}, {"date": "2018-04-26", "close": 235.0, "volume": 792.0}, {"date": "2018-04-27", "close": 236.0, "volume": 1017.0}, {"date": "2018-04-30", "close": 227.0, "volume": 362.0}, {"date": "2018-05-01", "close": 232.0, "volume": 206.0}, {"date": "2018-05-02", "close": 229.0, "volume": 239.0}, {"date": "2018-05-03", "close": 227.0, "volume": 77.0}, {"date": "2018-05-04", "close": 235.0, "volume": 371.0}, {"date": "2018-05-07", "close": 224.0, "volume": 207.0}, {"date": "2018-05-08", "close": 225.0, "volume": 166.0}, {"date": "2018-05-09", "close": 212.0, "volume": 615.0}, {"date": "2018-05-10", "close": 215.0, "volume": 314.0}, {"date": "2018-05-11", "close": 204.0, "volume": 710.0}, {"date": "2018-05-14", "close": 204.0, "volume": 282.0}, {"date": "2018-05-15", "close": 209.0, "volume": 472.0}, {"date": "2018-05-16", "close": 219.0, "volume": 600.0}, {"date": "2018-05-17", "close": 217.0, "volume": 209.0}, {"date": "2018-05-18", "close": 222.0, "volume": 901.0}, {"date": "2018-05-21", "close": 223.0, "volume": 239.0}, {"date": "2018-05-22", "close": 214.0, "volume": 421.0}, {"date": "2018-05-23", "close": 213.0, "volume": 361.0}, {"date": "2018-05-24", "close": 213.0, "volume": 203.0}, {"date": "2018-05-25", "close": 212.0, "volume": 313.0}, {"date": "2018-05-29", "close": 242.0, "volume": 1248.0}, {"date": "2018-05-30", "close": 229.0, "volume": 826.0}, {"date": "2018-05-31", "close": 226.0, "volume": 229.0}, {"date": "2018-06-01", "close": 229.0, "volume": 418.0}, {"date": "2018-06-04", "close": 228.0, "volume": 340.0}, {"date": "2018-06-05", "close": 231.0, "volume": 268.0}, {"date": "2018-06-06", "close": 232.0, "volume": 457.0}, {"date": "2018-06-07", "close": 234.0, "volume": 264.0}, {"date": "2018-06-08", "close": 229.0, "volume": 564.0}, {"date": "2018-06-11", "close": 232.0, "volume": 381.0}, {"date": "2018-06-12", "close": 235.0, "volume": 255.0}, {"date": "2018-06-13", "close": 235.5, "volume": 535.0}, {"date": "2018-06-14", "close": 239.0, "volume": 373.0}, {"date": "2018-06-15", "close": 242.0, "volume": 1338.0}, {"date": "2018-06-18", "close": 243.0, "volume": 493.0}, {"date": "2018-06-19", "close": 238.0, "volume": 393.0}, {"date": "2018-06-20", "close": 241.0, "volume": 213.0}, {"date": "2018-06-21", "close": 238.0, "volume": 176.0}, {"date": "2018-06-22", "close": 227.0, "volume": 2268.0}, {"date": "2018-06-25", "close": 225.0, "volume": 411.0}, {"date": "2018-06-26", "close": 237.5, "volume": 376.0}, {"date": "2018-06-27", "close": 232.0, "volume": 400.0}, {"date": "2018-06-28", "close": 230.0, "volume": 507.0}, {"date": "2018-06-29", "close": 224.0, "volume": 459.0}, {"date": "2018-07-02", "close": 212.0, "volume": 1174.0}, {"date": "2018-07-03", "close": 225.0, "volume": 171.0}, {"date": "2018-07-05", "close": 228.0, "volume": 526.0}, {"date": "2018-07-06", "close": 236.0, "volume": 412.0}, {"date": "2018-07-09", "close": 233.0, "volume": 229.0}, {"date": "2018-07-10", "close": 237.0, "volume": 337.0}, {"date": "2018-07-11", "close": 233.0, "volume": 198.0}, {"date": "2018-07-12", "close": 232.0, "volume": 93.0}, {"date": "2018-07-13", "close": 225.0, "volume": 120.0}, {"date": "2018-07-16", "close": 211.0, "volume": 1910.0}, {"date": "2018-07-17", "close": 209.0, "volume": 1210.0}, {"date": "2018-07-18", "close": 211.0, "volume": 359.0}, {"date": "2018-07-19", "close": 216.0, "volume": 496.0}, {"date": "2018-07-20", "close": 212.0, "volume": 176.0}, {"date": "2018-07-23", "close": 178.0, "volume": 6662.0}, {"date": "2018-07-24", "close": 147.0, "volume": 71493.0}, {"date": "2018-07-25", "close": 146.0, "volume": 9325.0}, {"date": "2018-07-26", "close": 147.0, "volume": 7020.0}, {"date": "2018-07-27", "close": 136.5, "volume": 6833.0}, {"date": "2018-07-30", "close": 136.0, "volume": 5582.0}, {"date": "2018-07-31", "close": 129.0, "volume": 6596.0}, {"date": "2018-08-01", "close": 125.0, "volume": 7784.0}, {"date": "2018-08-02", "close": 134.0, "volume": 4369.0}, {"date": "2018-08-03", "close": 144.0, "volume": 6869.0}, {"date": "2018-08-06", "close": 147.0, "volume": 4307.0}, {"date": "2018-08-07", "close": 145.0, "volume": 4283.0}, {"date": "2018-08-08", "close": 141.0, "volume": 4350.0}, {"date": "2018-08-09", "close": 136.0, "volume": 2382.0}, {"date": "2018-08-10", "close": 137.0, "volume": 4056.0}, {"date": "2018-08-13", "close": 136.0, "volume": 3102.0}, {"date": "2018-08-14", "close": 132.0, "volume": 1762.0}, {"date": "2018-08-15", "close": 125.0, "volume": 3114.0}, {"date": "2018-08-16", "close": 131.0, "volume": 3769.0}, {"date": "2018-08-17", "close": 134.0, "volume": 1264.0}, {"date": "2018-08-20", "close": 131.0, "volume": 2294.0}, {"date": "2018-08-21", "close": 135.0, "volume": 2266.0}, {"date": "2018-08-22", "close": 137.5, "volume": 2566.0}, {"date": "2018-08-23", "close": 135.0, "volume": 1846.0}, {"date": "2018-08-24", "close": 133.0, "volume": 8042.0}, {"date": "2018-08-27", "close": 140.0, "volume": 3104.0}, {"date": "2018-08-28", "close": 138.0, "volume": 4031.0}, {"date": "2018-08-29", "close": 138.0, "volume": 6059.0}, {"date": "2018-08-30", "close": 150.0, "volume": 9169.0}, {"date": "2018-08-31", "close": 151.0, "volume": 6843.0}, {"date": "2018-09-04", "close": 156.0, "volume": 4813.0}, {"date": "2018-09-05", "close": 156.0, "volume": 7757.0}, {"date": "2018-09-06", "close": 151.0, "volume": 1734.0}, {"date": "2018-09-07", "close": 154.0, "volume": 1926.0}, {"date": "2018-09-10", "close": 139.5, "volume": 6295.0}, {"date": "2018-09-11", "close": 139.0, "volume": 3575.0}, {"date": "2018-09-12", "close": 142.0, "volume": 5308.0}, {"date": "2018-09-13", "close": 138.0, "volume": 2970.0}, {"date": "2018-09-14", "close": 141.0, "volume": 1546.0}, {"date": "2018-09-17", "close": 143.0, "volume": 1749.0}, {"date": "2018-09-18", "close": 142.0, "volume": 1122.0}, {"date": "2018-09-19", "close": 139.0, "volume": 733.0}, {"date": "2018-09-20", "close": 138.0, "volume": 1087.0}, {"date": "2018-09-21", "close": 131.0, "volume": 11316.0}, {"date": "2018-09-24", "close": 134.0, "volume": 1922.0}, {"date": "2018-09-25", "close": 134.0, "volume": 844.0}, {"date": "2018-09-26", "close": 135.0, "volume": 1990.0}, {"date": "2018-09-27", "close": 138.0, "volume": 1990.0}, {"date": "2018-09-28", "close": 138.0, "volume": 1768.0}, {"date": "2018-10-01", "close": 134.8, "volume": 1437.0}, {"date": "2018-10-02", "close": 136.6, "volume": 923.0}, {"date": "2018-10-03", "close": 138.8, "volume": 595.0}, {"date": "2018-10-04", "close": 136.6, "volume": 1330.0}, {"date": "2018-10-05", "close": 131.2, "volume": 1512.0}, {"date": "2018-10-08", "close": 134.6, "volume": 1213.0}, {"date": "2018-10-09", "close": 134.6, "volume": 1270.0}, {"date": "2018-10-10", "close": 126.2, "volume": 2640.0}, {"date": "2018-10-11", "close": 130.6, "volume": 1715.0}, {"date": "2018-10-12", "close": 127.0, "volume": 2560.0}, {"date": "2018-10-15", "close": 125.1, "volume": 1261.0}, {"date": "2018-10-16", "close": 128.4, "volume": 1326.0}, {"date": "2018-10-17", "close": 132.2, "volume": 623.0}, {"date": "2018-10-18", "close": 133.6, "volume": 819.0}, {"date": "2018-10-19", "close": 130.4, "volume": 1336.0}, {"date": "2018-10-22", "close": 139.6, "volume": 1896.0}, {"date": "2018-10-23", "close": 136.2, "volume": 1894.0}, {"date": "2018-10-24", "close": 128.0, "volume": 2265.0}, {"date": "2018-10-25", "close": 130.2, "volume": 1187.0}, {"date": "2018-10-26", "close": 132.2, "volume": 2879.0}, {"date": "2018-10-29", "close": 128.6, "volume": 2300.0}, {"date": "2018-10-30", "close": 133.0, "volume": 3558.0}, {"date": "2018-10-31", "close": 133.4, "volume": 2678.0}, {"date": "2018-11-01", "close": 137.3, "volume": 1276.0}, {"date": "2018-11-02", "close": 132.2, "volume": 3114.0}, {"date": "2018-11-05", "close": 134.2, "volume": 1331.0}, {"date": "2018-11-06", "close": 134.6, "volume": 2856.0}, {"date": "2018-11-07", "close": 133.2, "volume": 1150.0}, {"date": "2018-11-08", "close": 129.8, "volume": 1179.0}, {"date": "2018-11-09", "close": 127.0, "volume": 933.0}, {"date": "2018-11-12", "close": 120.9, "volume": 2347.0}, {"date": "2018-11-13", "close": 119.8, "volume": 992.0}, {"date": "2018-11-14", "close": 117.8, "volume": 552.0}, {"date": "2018-11-15", "close": 116.6, "volume": 639.0}, {"date": "2018-11-16", "close": 115.4, "volume": 1016.0}, {"date": "2018-11-19", "close": 110.6, "volume": 1164.0}, {"date": "2018-11-20", "close": 106.6, "volume": 1183.0}, {"date": "2018-11-21", "close": 112.0, "volume": 1378.0}, {"date": "2018-11-23", "close": 115.6, "volume": 758.0}, {"date": "2018-11-26", "close": 104.4, "volume": 3678.0}, {"date": "2018-11-27", "close": 104.6, "volume": 816.0}, {"date": "2018-11-28", "close": 104.8, "volume": 1485.0}, {"date": "2018-11-29", "close": 106.6, "volume": 557.0}, {"date": "2018-11-30", "close": 102.8, "volume": 760.0}, {"date": "2018-12-03", "close": 98.0, "volume": 2913.0}, {"date": "2018-12-04", "close": 99.8, "volume": 1474.0}, {"date": "2018-12-06", "close": 95.2, "volume": 3676.0}, {"date": "2018-12-07", "close": 95.5, "volume": 1212.0}, {"date": "2018-12-10", "close": 94.4, "volume": 902.0}, {"date": "2018-12-11", "close": 93.2, "volume": 479.0}, {"date": "2018-12-12", "close": 92.0, "volume": 1688.0}, {"date": "2018-12-13", "close": 87.4, "volume": 1069.0}, {"date": "2018-12-14", "close": 84.2, "volume": 1819.0}, {"date": "2018-12-17", "close": 77.0, "volume": 2244.0}, {"date": "2018-12-18", "close": 78.8, "volume": 2164.0}, {"date": "2018-12-19", "close": 77.8, "volume": 1263.0}, {"date": "2018-12-20", "close": 78.4, "volume": 1242.0}, {"date": "2018-12-21", "close": 73.0, "volume": 7595.0}, {"date": "2018-12-24", "close": 72.6, "volume": 2689.0}, {"date": "2018-12-26", "close": 65.0, "volume": 5216.0}, {"date": "2018-12-27", "close": 68.2, "volume": 5986.0}, {"date": "2018-12-28", "close": 70.6, "volume": 5321.0}, {"date": "2018-12-31", "close": 75.0, "volume": 3574.0}, {"date": "2019-01-02", "close": 83.4, "volume": 2413.0}, {"date": "2019-01-03", "close": 81.8, "volume": 1376.0}, {"date": "2019-01-04", "close": 87.8, "volume": 7013.0}, {"date": "2019-01-07", "close": 91.8, "volume": 3156.0}, {"date": "2019-01-08", "close": 91.8, "volume": 1292.0}, {"date": "2019-01-09", "close": 95.0, "volume": 1601.0}, {"date": "2019-01-10", "close": 91.0, "volume": 1053.0}, {"date": "2019-01-11", "close": 93.8, "volume": 1020.0}, {"date": "2019-01-14", "close": 97.2, "volume": 3093.0}, {"date": "2019-01-15", "close": 90.4, "volume": 1892.0}, {"date": "2019-01-16", "close": 88.8, "volume": 1222.0}, {"date": "2019-01-17", "close": 91.0, "volume": 787.0}, {"date": "2019-01-18", "close": 95.2, "volume": 1660.0}, {"date": "2019-01-22", "close": 91.4, "volume": 919.0}, {"date": "2019-01-23", "close": 91.4, "volume": 1677.0}, {"date": "2019-01-24", "close": 92.0, "volume": 1059.0}, {"date": "2019-01-25", "close": 95.1, "volume": 977.0}, {"date": "2019-01-28", "close": 93.6, "volume": 1625.0}, {"date": "2019-01-29", "close": 90.6, "volume": 765.0}, {"date": "2019-01-30", "close": 92.4, "volume": 1585.0}, {"date": "2019-01-31", "close": 90.4, "volume": 1236.0}, {"date": "2019-02-01", "close": 88.4, "volume": 703.0}, {"date": "2019-02-04", "close": 89.2, "volume": 1034.0}, {"date": "2019-02-05", "close": 87.8, "volume": 582.0}, {"date": "2019-02-06", "close": 86.0, "volume": 1387.0}, {"date": "2019-02-07", "close": 82.4, "volume": 1030.0}, {"date": "2019-02-08", "close": 80.0, "volume": 1687.0}, {"date": "2019-02-11", "close": 87.8, "volume": 1887.0}, {"date": "2019-02-12", "close": 84.4, "volume": 2878.0}, {"date": "2019-02-13", "close": 89.2, "volume": 1613.0}, {"date": "2019-02-14", "close": 88.8, "volume": 920.0}, {"date": "2019-02-15", "close": 87.6, "volume": 999.0}, {"date": "2019-02-19", "close": 90.6, "volume": 1390.0}, {"date": "2019-02-20", "close": 89.4, "volume": 1255.0}, {"date": "2019-02-21", "close": 88.6, "volume": 369.0}, {"date": "2019-02-22", "close": 89.4, "volume": 1093.0}, {"date": "2019-02-25", "close": 86.6, "volume": 1066.0}, {"date": "2019-02-26", "close": 86.0, "volume": 738.0}, {"date": "2019-02-27", "close": 85.4, "volume": 1228.0}, {"date": "2019-02-28", "close": 82.2, "volume": 935.0}, {"date": "2019-03-01", "close": 82.8, "volume": 4347.0}, {"date": "2019-03-04", "close": 83.2, "volume": 3048.0}, {"date": "2019-03-05", "close": 87.4, "volume": 1691.0}, {"date": "2019-03-06", "close": 85.6, "volume": 1955.0}, {"date": "2019-03-07", "close": 85.2, "volume": 2069.0}, {"date": "2019-03-08", "close": 85.2, "volume": 1247.0}, {"date": "2019-03-11", "close": 88.4, "volume": 856.0}, {"date": "2019-03-12", "close": 84.6, "volume": 1082.0}, {"date": "2019-03-13", "close": 82.4, "volume": 1442.0}, {"date": "2019-03-14", "close": 81.6, "volume": 1226.0}, {"date": "2019-03-15", "close": 80.6, "volume": 2593.0}, {"date": "2019-03-18", "close": 81.8, "volume": 772.0}, {"date": "2019-03-19", "close": 79.4, "volume": 1216.0}, {"date": "2019-03-20", "close": 78.0, "volume": 1720.0}, {"date": "2019-03-21", "close": 79.0, "volume": 1192.0}, {"date": "2019-03-22", "close": 76.2, "volume": 1306.0}, {"date": "2019-03-25", "close": 76.6, "volume": 1034.0}, {"date": "2019-03-26", "close": 79.4, "volume": 2265.0}, {"date": "2019-03-27", "close": 77.4, "volume": 2350.0}, {"date": "2019-03-28", "close": 79.5, "volume": 2014.0}, {"date": "2019-03-29", "close": 79.6, "volume": 2575.0}, {"date": "2019-04-01", "close": 78.9, "volume": 1591.0}, {"date": "2019-04-02", "close": 77.8, "volume": 2417.0}, {"date": "2019-04-03", "close": 75.0, "volume": 6041.0}, {"date": "2019-04-04", "close": 78.6, "volume": 2883.0}, {"date": "2019-04-05", "close": 75.6, "volume": 3875.0}, {"date": "2019-04-08", "close": 79.6, "volume": 1921.0}, {"date": "2019-04-09", "close": 76.0, "volume": 638.0}, {"date": "2019-04-10", "close": 77.8, "volume": 662.0}, {"date": "2019-04-11", "close": 76.2, "volume": 2183.0}, {"date": "2019-04-12", "close": 75.2, "volume": 1519.0}, {"date": "2019-04-15", "close": 75.2, "volume": 2414.0}, {"date": "2019-04-16", "close": 74.0, "volume": 1054.0}, {"date": "2019-04-17", "close": 81.2, "volume": 3181.0}, {"date": "2019-04-18", "close": 78.0, "volume": 2100.0}, {"date": "2019-04-22", "close": 76.2, "volume": 1450.0}, {"date": "2019-04-23", "close": 74.0, "volume": 2186.0}, {"date": "2019-04-24", "close": 72.2, "volume": 4272.0}, {"date": "2019-04-25", "close": 70.4, "volume": 1752.0}, {"date": "2019-04-26", "close": 72.6, "volume": 1110.0}, {"date": "2019-04-29", "close": 76.2, "volume": 1811.0}, {"date": "2019-04-30", "close": 73.4, "volume": 1934.0}, {"date": "2019-05-01", "close": 76.8, "volume": 1991.0}, {"date": "2019-05-02", "close": 76.0, "volume": 2159.0}, {"date": "2019-05-03", "close": 75.0, "volume": 1345.0}, {"date": "2019-05-06", "close": 76.2, "volume": 1016.0}, {"date": "2019-05-07", "close": 74.8, "volume": 3218.0}, {"date": "2019-05-08", "close": 75.4, "volume": 1491.0}, {"date": "2019-05-09", "close": 71.4, "volume": 3378.0}, {"date": "2019-05-10", "close": 72.2, "volume": 4095.0}, {"date": "2019-05-13", "close": 71.0, "volume": 2227.0}, {"date": "2019-05-14", "close": 72.0, "volume": 1443.0}, {"date": "2019-05-15", "close": 72.6, "volume": 1026.0}, {"date": "2019-05-16", "close": 73.8, "volume": 2101.0}, {"date": "2019-05-17", "close": 75.6, "volume": 1974.0}, {"date": "2019-05-20", "close": 76.2, "volume": 1091.0}, {"date": "2019-05-21", "close": 79.4, "volume": 4535.0}, {"date": "2019-05-22", "close": 75.2, "volume": 1417.0}, {"date": "2019-05-23", "close": 72.0, "volume": 1599.0}, {"date": "2019-05-24", "close": 72.8, "volume": 1606.0}, {"date": "2019-05-28", "close": 72.0, "volume": 1432.0}, {"date": "2019-05-29", "close": 68.0, "volume": 1803.0}, {"date": "2019-05-30", "close": 66.2, "volume": 2513.0}, {"date": "2019-05-31", "close": 63.4, "volume": 7280.0}, {"date": "2019-06-03", "close": 63.6, "volume": 1615.0}, {"date": "2019-06-04", "close": 67.0, "volume": 1123.0}, {"date": "2019-06-05", "close": 65.4, "volume": 1153.0}, {"date": "2019-06-06", "close": 66.5, "volume": 1315.0}, {"date": "2019-06-07", "close": 66.8, "volume": 969.0}, {"date": "2019-06-10", "close": 63.8, "volume": 3695.0}, {"date": "2019-06-11", "close": 63.6, "volume": 2636.0}, {"date": "2019-06-12", "close": 61.0, "volume": 2998.0}, {"date": "2019-06-13", "close": 62.6, "volume": 2077.0}, {"date": "2019-06-14", "close": 61.6, "volume": 1387.0}, {"date": "2019-06-17", "close": 60.0, "volume": 3068.0}, {"date": "2019-06-18", "close": 60.6, "volume": 1357.0}, {"date": "2019-06-19", "close": 60.6, "volume": 1558.0}, {"date": "2019-06-20", "close": 60.4, "volume": 2379.0}, {"date": "2019-06-21", "close": 60.4, "volume": 2272.0}, {"date": "2019-06-24", "close": 60.4, "volume": 3692.0}, {"date": "2019-06-25", "close": 60.0, "volume": 1573.0}, {"date": "2019-06-26", "close": 61.0, "volume": 4072.0}, {"date": "2019-06-27", "close": 62.0, "volume": 2138.0}, {"date": "2019-06-28", "close": 64.4, "volume": 44292.0}, {"date": "2019-07-01", "close": 66.0, "volume": 3310.0}, {"date": "2019-07-02", "close": 64.8, "volume": 4245.0}, {"date": "2019-07-03", "close": 63.0, "volume": 349.0}, {"date": "2019-07-05", "close": 62.2, "volume": 1269.0}, {"date": "2019-07-08", "close": 65.0, "volume": 1500.0}, {"date": "2019-07-09", "close": 62.6, "volume": 697.0}, {"date": "2019-07-10", "close": 64.0, "volume": 1911.0}, {"date": "2019-07-11", "close": 64.0, "volume": 950.0}, {"date": "2019-07-12", "close": 62.8, "volume": 433.0}, {"date": "2019-07-15", "close": 64.6, "volume": 986.0}, {"date": "2019-07-16", "close": 64.2, "volume": 383.0}, {"date": "2019-07-17", "close": 62.2, "volume": 1383.0}, {"date": "2019-07-18", "close": 61.4, "volume": 2351.0}, {"date": "2019-07-19", "close": 61.4, "volume": 1404.0}, {"date": "2019-07-22", "close": 62.0, "volume": 1962.0}, {"date": "2019-07-23", "close": 63.0, "volume": 480.0}, {"date": "2019-07-24", "close": 64.2, "volume": 799.0}, {"date": "2019-07-25", "close": 64.0, "volume": 1516.0}, {"date": "2019-07-26", "close": 65.0, "volume": 493.0}, {"date": "2019-07-29", "close": 63.8, "volume": 923.0}, {"date": "2019-07-30", "close": 65.2, "volume": 1703.0}, {"date": "2019-07-31", "close": 65.0, "volume": 1243.0}, {"date": "2019-08-01", "close": 64.2, "volume": 645.0}, {"date": "2019-08-02", "close": 63.0, "volume": 1949.0}, {"date": "2019-08-05", "close": 64.2, "volume": 3100.0}, {"date": "2019-08-06", "close": 66.0, "volume": 1531.0}, {"date": "2019-08-07", "close": 65.6, "volume": 2677.0}, {"date": "2019-08-08", "close": 67.0, "volume": 4263.0}, {"date": "2019-08-09", "close": 69.0, "volume": 1167.0}, {"date": "2019-08-12", "close": 68.3, "volume": 1725.0}, {"date": "2019-08-13", "close": 65.8, "volume": 2267.0}, {"date": "2019-08-14", "close": 64.4, "volume": 3086.0}, {"date": "2019-08-15", "close": 63.0, "volume": 1755.0}, {"date": "2019-08-16", "close": 65.0, "volume": 950.0}, {"date": "2019-08-19", "close": 64.8, "volume": 977.0}, {"date": "2019-08-20", "close": 64.6, "volume": 996.0}, {"date": "2019-08-21", "close": 63.6, "volume": 862.0}, {"date": "2019-08-22", "close": 64.2, "volume": 336.0}, {"date": "2019-08-23", "close": 62.8, "volume": 2313.0}, {"date": "2019-08-26", "close": 60.6, "volume": 1226.0}, {"date": "2019-08-27", "close": 61.6, "volume": 1464.0}, {"date": "2019-08-28", "close": 61.0, "volume": 618.0}, {"date": "2019-08-29", "close": 61.8, "volume": 1154.0}, {"date": "2019-08-30", "close": 61.0, "volume": 448.0}, {"date": "2019-09-03", "close": 60.4, "volume": 412.0}, {"date": "2019-09-04", "close": 60.2, "volume": 1841.0}, {"date": "2019-09-05", "close": 59.2, "volume": 2498.0}, {"date": "2019-09-06", "close": 59.6, "volume": 705.0}, {"date": "2019-09-09", "close": 60.532, "volume": 781.0}, {"date": "2019-09-10", "close": 61.2, "volume": 1092.0}, {"date": "2019-09-11", "close": 60.6, "volume": 269.0}, {"date": "2019-09-12", "close": 61.6, "volume": 435.0}, {"date": "2019-09-13", "close": 61.0, "volume": 686.0}, {"date": "2019-09-16", "close": 61.2, "volume": 1143.0}, {"date": "2019-09-17", "close": 63.0, "volume": 2219.0}, {"date": "2019-09-18", "close": 62.8, "volume": 1619.0}, {"date": "2019-09-19", "close": 61.2, "volume": 1940.0}, {"date": "2019-09-20", "close": 61.2, "volume": 2882.0}, {"date": "2019-09-23", "close": 61.6, "volume": 897.0}, {"date": "2019-09-24", "close": 61.4, "volume": 1502.0}, {"date": "2019-09-25", "close": 62.6, "volume": 370.0}, {"date": "2019-09-26", "close": 62.6, "volume": 831.0}, {"date": "2019-09-27", "close": 61.4, "volume": 1310.0}, {"date": "2019-09-30", "close": 62.0, "volume": 1252.0}, {"date": "2019-10-01", "close": 61.8, "volume": 410.0}, {"date": "2019-10-02", "close": 60.0, "volume": 1015.0}, {"date": "2019-10-03", "close": 60.0, "volume": 815.0}, {"date": "2019-10-04", "close": 59.2, "volume": 1169.0}, {"date": "2019-10-07", "close": 58.0, "volume": 1993.0}, {"date": "2019-10-08", "close": 58.4, "volume": 1483.0}, {"date": "2019-10-09", "close": 57.6, "volume": 708.0}, {"date": "2019-10-10", "close": 58.2, "volume": 995.0}, {"date": "2019-10-11", "close": 58.0, "volume": 717.0}, {"date": "2019-10-14", "close": 58.8, "volume": 417.0}, {"date": "2019-10-15", "close": 58.0, "volume": 714.0}, {"date": "2019-10-16", "close": 58.6, "volume": 2200.0}, {"date": "2019-10-17", "close": 58.6, "volume": 707.0}, {"date": "2019-10-18", "close": 58.8, "volume": 814.0}, {"date": "2019-10-21", "close": 59.2, "volume": 1540.0}, {"date": "2019-10-22", "close": 58.2, "volume": 853.0}, {"date": "2019-10-23", "close": 58.0, "volume": 367.0}, {"date": "2019-10-24", "close": 59.6, "volume": 821.0}, {"date": "2019-10-25", "close": 58.6, "volume": 681.0}, {"date": "2019-10-28", "close": 58.0, "volume": 585.0}, {"date": "2019-10-29", "close": 57.4, "volume": 2336.0}, {"date": "2019-10-30", "close": 57.2, "volume": 1616.0}, {"date": "2019-10-31", "close": 57.6, "volume": 1004.0}, {"date": "2019-11-01", "close": 56.8, "volume": 1607.0}, {"date": "2019-11-04", "close": 57.4, "volume": 1235.0}, {"date": "2019-11-05", "close": 58.4, "volume": 633.0}, {"date": "2019-11-06", "close": 57.0, "volume": 2291.0}, {"date": "2019-11-07", "close": 58.0, "volume": 2720.0}, {"date": "2019-11-08", "close": 56.4, "volume": 2517.0}, {"date": "2019-11-11", "close": 58.6, "volume": 887.0}, {"date": "2019-11-12", "close": 58.6, "volume": 1238.0}, {"date": "2019-11-13", "close": 58.6, "volume": 1230.0}, {"date": "2019-11-14", "close": 59.2, "volume": 1177.0}, {"date": "2019-11-15", "close": 60.3, "volume": 1089.0}, {"date": "2019-11-18", "close": 59.2, "volume": 1173.0}, {"date": "2019-11-19", "close": 59.2, "volume": 804.0}, {"date": "2019-11-20", "close": 58.0, "volume": 768.0}, {"date": "2019-11-21", "close": 58.6, "volume": 460.0}, {"date": "2019-11-22", "close": 58.0, "volume": 1209.0}, {"date": "2019-11-25", "close": 60.0, "volume": 820.0}, {"date": "2019-11-26", "close": 59.0, "volume": 2150.0}, {"date": "2019-11-27", "close": 56.4, "volume": 3399.0}, {"date": "2019-11-29", "close": 56.7, "volume": 895.0}, {"date": "2019-12-02", "close": 56.6, "volume": 1712.0}, {"date": "2019-12-03", "close": 57.4, "volume": 1101.0}, {"date": "2019-12-04", "close": 59.2, "volume": 1810.0}, {"date": "2019-12-05", "close": 60.198, "volume": 515.0}, {"date": "2019-12-06", "close": 60.4, "volume": 508.0}, {"date": "2019-12-09", "close": 60.6, "volume": 835.0}, {"date": "2019-12-10", "close": 59.4, "volume": 854.0}, {"date": "2019-12-11", "close": 59.6, "volume": 494.0}, {"date": "2019-12-12", "close": 60.6, "volume": 283.0}, {"date": "2019-12-13", "close": 59.8, "volume": 645.0}, {"date": "2019-12-16", "close": 60.0, "volume": 626.0}, {"date": "2019-12-17", "close": 58.996, "volume": 3257.0}, {"date": "2019-12-18", "close": 57.482, "volume": 3327.0}, {"date": "2019-12-19", "close": 58.6, "volume": 2157.0}, {"date": "2019-12-20", "close": 60.0, "volume": 2965.0}, {"date": "2019-12-23", "close": 60.7, "volume": 1249.0}, {"date": "2019-12-24", "close": 61.0, "volume": 1241.0}, {"date": "2019-12-26", "close": 61.8, "volume": 2527.0}, {"date": "2019-12-27", "close": 62.0, "volume": 2208.0}, {"date": "2019-12-30", "close": 62.2, "volume": 1143.0}, {"date": "2019-12-31", "close": 61.8, "volume": 1874.0}, {"date": "2020-01-02", "close": 62.8, "volume": 781.0}, {"date": "2020-01-03", "close": 62.6, "volume": 1310.0}, {"date": "2020-01-06", "close": 62.8, "volume": 745.0}, {"date": "2020-01-07", "close": 66.0, "volume": 1869.0}, {"date": "2020-01-08", "close": 66.2, "volume": 1628.0}, {"date": "2020-01-09", "close": 64.0, "volume": 2089.0}, {"date": "2020-01-10", "close": 63.2, "volume": 1021.0}, {"date": "2020-01-13", "close": 63.6, "volume": 887.0}, {"date": "2020-01-14", "close": 65.4, "volume": 905.0}, {"date": "2020-01-15", "close": 66.0, "volume": 1440.0}, {"date": "2020-01-16", "close": 66.2, "volume": 1020.0}, {"date": "2020-01-17", "close": 67.2, "volume": 426.0}, {"date": "2020-01-21", "close": 68.6, "volume": 1640.0}, {"date": "2020-01-22", "close": 75.0, "volume": 6421.0}, {"date": "2020-01-23", "close": 72.8, "volume": 2284.0}, {"date": "2020-01-24", "close": 73.0, "volume": 1520.0}, {"date": "2020-01-27", "close": 70.8, "volume": 1505.0}, {"date": "2020-01-28", "close": 74.4, "volume": 2379.0}, {"date": "2020-01-29", "close": 77.6, "volume": 2546.0}, {"date": "2020-01-30", "close": 76.7, "volume": 1544.0}, {"date": "2020-01-31", "close": 76.0, "volume": 1336.0}, {"date": "2020-02-03", "close": 80.4, "volume": 3768.0}, {"date": "2020-02-04", "close": 77.656, "volume": 2836.0}, {"date": "2020-02-05", "close": 78.8, "volume": 1314.0}, {"date": "2020-02-06", "close": 77.2, "volume": 929.0}, {"date": "2020-02-07", "close": 78.0, "volume": 1325.0}, {"date": "2020-02-10", "close": 78.0, "volume": 1900.0}, {"date": "2020-02-11", "close": 78.8, "volume": 1336.0}, {"date": "2020-02-12", "close": 78.8, "volume": 1118.0}, {"date": "2020-02-13", "close": 80.8, "volume": 1856.0}, {"date": "2020-02-14", "close": 80.0, "volume": 1620.0}, {"date": "2020-02-18", "close": 77.062, "volume": 2119.0}, {"date": "2020-02-19", "close": 76.8, "volume": 1814.0}, {"date": "2020-02-20", "close": 77.6, "volume": 1078.0}, {"date": "2020-02-21", "close": 77.6, "volume": 329.0}, {"date": "2020-02-24", "close": 68.4, "volume": 3742.0}, {"date": "2020-02-25", "close": 69.2, "volume": 1596.0}, {"date": "2020-02-26", "close": 65.8, "volume": 1942.0}, {"date": "2020-02-27", "close": 63.9, "volume": 1163.0}, {"date": "2020-02-28", "close": 62.2, "volume": 3477.0}, {"date": "2020-03-02", "close": 63.0, "volume": 2403.0}, {"date": "2020-03-03", "close": 66.2, "volume": 677.0}, {"date": "2020-03-04", "close": 66.6, "volume": 1264.0}, {"date": "2020-03-05", "close": 72.8, "volume": 1874.0}, {"date": "2020-03-06", "close": 64.8, "volume": 7869.0}, {"date": "2020-03-09", "close": 63.0, "volume": 1358.0}, {"date": "2020-03-10", "close": 62.2, "volume": 1135.0}, {"date": "2020-03-11", "close": 60.6, "volume": 707.0}, {"date": "2020-03-12", "close": 50.0, "volume": 3152.0}, {"date": "2020-03-13", "close": 50.0, "volume": 1671.0}, {"date": "2020-03-16", "close": 50.6, "volume": 2088.0}, {"date": "2020-03-17", "close": 51.8, "volume": 1515.0}, {"date": "2020-03-18", "close": 43.2, "volume": 2698.0}, {"date": "2020-03-19", "close": 45.2, "volume": 8310.0}, {"date": "2020-03-20", "close": 30.4, "volume": 15631.0}, {"date": "2020-03-23", "close": 27.4, "volume": 5393.0}, {"date": "2020-03-24", "close": 32.0, "volume": 7955.0}, {"date": "2020-03-25", "close": 36.0, "volume": 4180.0}, {"date": "2020-03-26", "close": 39.8, "volume": 2192.0}, {"date": "2020-03-27", "close": 39.1, "volume": 2780.0}, {"date": "2020-03-30", "close": 38.8, "volume": 1903.0}, {"date": "2020-03-31", "close": 37.2, "volume": 869.0}, {"date": "2020-04-01", "close": 34.8, "volume": 1923.0}, {"date": "2020-04-02", "close": 34.2, "volume": 1814.0}, {"date": "2020-04-03", "close": 31.6, "volume": 3482.0}, {"date": "2020-04-06", "close": 33.2, "volume": 2418.0}, {"date": "2020-04-07", "close": 35.2, "volume": 2689.0}, {"date": "2020-04-08", "close": 36.4, "volume": 2481.0}, {"date": "2020-04-09", "close": 38.8, "volume": 3636.0}, {"date": "2020-04-13", "close": 42.0, "volume": 1768.0}, {"date": "2020-04-14", "close": 46.8, "volume": 4326.0}, {"date": "2020-04-15", "close": 45.6, "volume": 2102.0}, {"date": "2020-04-16", "close": 45.4, "volume": 1286.0}, {"date": "2020-04-17", "close": 52.4, "volume": 3583.0}, {"date": "2020-04-20", "close": 50.0, "volume": 2384.0}, {"date": "2020-04-21", "close": 52.2, "volume": 1247.0}, {"date": "2020-04-22", "close": 46.2, "volume": 1812.0}, {"date": "2020-04-23", "close": 46.8, "volume": 2166.0}, {"date": "2020-04-24", "close": 48.0, "volume": 1613.0}, {"date": "2020-04-27", "close": 51.4, "volume": 1713.0}, {"date": "2020-04-28", "close": 49.4, "volume": 2172.0}, {"date": "2020-04-29", "close": 50.6, "volume": 2032.0}, {"date": "2020-04-30", "close": 49.6, "volume": 1427.0}, {"date": "2020-05-01", "close": 49.0, "volume": 1070.0}, {"date": "2020-05-04", "close": 47.4, "volume": 1254.0}, {"date": "2020-05-05", "close": 46.6, "volume": 945.0}, {"date": "2020-05-06", "close": 45.4, "volume": 1029.0}, {"date": "2020-05-07", "close": 46.8, "volume": 535.0}, {"date": "2020-05-08", "close": 48.8, "volume": 876.0}, {"date": "2020-05-11", "close": 48.8, "volume": 1361.0}, {"date": "2020-05-12", "close": 48.0, "volume": 659.0}, {"date": "2020-05-13", "close": 46.8, "volume": 1115.0}, {"date": "2020-05-14", "close": 45.8, "volume": 2423.0}, {"date": "2020-05-15", "close": 47.0, "volume": 865.0}, {"date": "2020-05-18", "close": 46.7, "volume": 981.0}, {"date": "2020-05-19", "close": 40.8, "volume": 2926.0}, {"date": "2020-05-20", "close": 43.8, "volume": 1813.0}, {"date": "2020-05-21", "close": 44.4, "volume": 1326.0}, {"date": "2020-05-22", "close": 44.4, "volume": 970.0}, {"date": "2020-05-26", "close": 50.4, "volume": 4385.0}, {"date": "2020-05-27", "close": 48.98, "volume": 2411.0}, {"date": "2020-05-28", "close": 50.0, "volume": 3151.0}, {"date": "2020-05-29", "close": 47.4, "volume": 3645.0}, {"date": "2020-06-01", "close": 47.6, "volume": 1943.0}, {"date": "2020-06-02", "close": 48.0, "volume": 1282.0}, {"date": "2020-06-03", "close": 47.2, "volume": 5551.0}, {"date": "2020-06-04", "close": 48.2, "volume": 1754.0}, {"date": "2020-06-05", "close": 47.4, "volume": 3395.0}, {"date": "2020-06-08", "close": 51.2, "volume": 10737.0}, {"date": "2020-06-09", "close": 51.0, "volume": 4429.0}, {"date": "2020-06-10", "close": 49.4, "volume": 2757.0}, {"date": "2020-06-11", "close": 42.0, "volume": 7526.0}, {"date": "2020-06-12", "close": 43.2, "volume": 2136.0}, {"date": "2020-06-15", "close": 43.2, "volume": 3437.0}, {"date": "2020-06-16", "close": 75.0, "volume": 123862.0}, {"date": "2020-06-17", "close": 49.0, "volume": 77752.0}, {"date": "2020-06-18", "close": 53.2, "volume": 74744.0}, {"date": "2020-06-19", "close": 77.1, "volume": 1283821.0}, {"date": "2020-06-22", "close": 62.4, "volume": 85654.0}, {"date": "2020-06-23", "close": 63.2, "volume": 40877.0}, {"date": "2020-06-24", "close": 61.2, "volume": 10922.0}, {"date": "2020-06-25", "close": 55.8, "volume": 12664.0}, {"date": "2020-06-26", "close": 46.8, "volume": 24154.0}, {"date": "2020-06-29", "close": 48.2, "volume": 9854.0}, {"date": "2020-06-30", "close": 48.6, "volume": 12575.0}, {"date": "2020-07-01", "close": 45.4, "volume": 8929.0}, {"date": "2020-07-02", "close": 46.8, "volume": 9232.0}, {"date": "2020-07-06", "close": 43.6, "volume": 16814.0}, {"date": "2020-07-07", "close": 41.0, "volume": 19267.0}, {"date": "2020-07-08", "close": 39.8, "volume": 10079.0}, {"date": "2020-07-09", "close": 36.4, "volume": 14210.0}, {"date": "2020-07-10", "close": 38.0, "volume": 30867.0}, {"date": "2020-07-13", "close": 34.8, "volume": 12998.0}, {"date": "2020-07-14", "close": 34.4, "volume": 5186.0}, {"date": "2020-07-15", "close": 36.0, "volume": 8430.0}, {"date": "2020-07-16", "close": 37.6, "volume": 13005.0}, {"date": "2020-07-17", "close": 41.8, "volume": 21892.0}, {"date": "2020-07-20", "close": 38.21, "volume": 13229.0}, {"date": "2020-07-21", "close": 38.2, "volume": 3739.0}, {"date": "2020-07-22", "close": 39.8, "volume": 6234.0}, {"date": "2020-07-23", "close": 39.4, "volume": 6087.0}, {"date": "2020-07-24", "close": 39.8, "volume": 4070.0}, {"date": "2020-07-27", "close": 38.4, "volume": 4348.0}, {"date": "2020-07-28", "close": 36.6, "volume": 6545.0}, {"date": "2020-07-29", "close": 35.6, "volume": 7317.0}, {"date": "2020-07-30", "close": 36.4, "volume": 3602.0}, {"date": "2020-07-31", "close": 35.4, "volume": 2660.0}, {"date": "2020-08-03", "close": 38.6, "volume": 7125.0}, {"date": "2020-08-04", "close": 36.4, "volume": 8864.0}, {"date": "2020-08-05", "close": 36.4, "volume": 8835.0}, {"date": "2020-08-06", "close": 36.2, "volume": 4205.0}, {"date": "2020-08-07", "close": 35.8, "volume": 4911.0}, {"date": "2020-08-10", "close": 36.2, "volume": 3582.0}, {"date": "2020-08-11", "close": 34.6, "volume": 5493.0}, {"date": "2020-08-12", "close": 34.6, "volume": 8683.0}, {"date": "2020-08-13", "close": 34.8, "volume": 7386.0}, {"date": "2020-08-14", "close": 34.6, "volume": 2916.0}, {"date": "2020-08-17", "close": 33.4, "volume": 6000.0}, {"date": "2020-08-18", "close": 32.8, "volume": 4741.0}, {"date": "2020-08-19", "close": 36.6, "volume": 43228.0}, {"date": "2020-08-20", "close": 34.868, "volume": 27272.0}, {"date": "2020-08-21", "close": 33.7, "volume": 24648.0}, {"date": "2020-08-24", "close": 33.0, "volume": 31118.0}, {"date": "2020-08-25", "close": 31.0, "volume": 9266.0}, {"date": "2020-08-26", "close": 32.2, "volume": 22658.0}, {"date": "2020-08-27", "close": 31.8, "volume": 14154.0}, {"date": "2020-08-28", "close": 31.4, "volume": 8681.0}, {"date": "2020-08-31", "close": 30.4, "volume": 4611.0}, {"date": "2020-09-01", "close": 28.8, "volume": 11453.0}, {"date": "2020-09-02", "close": 27.8, "volume": 12603.0}, {"date": "2020-09-03", "close": 26.6, "volume": 6453.0}, {"date": "2020-09-04", "close": 26.0, "volume": 6378.0}, {"date": "2020-09-08", "close": 27.0, "volume": 14143.0}, {"date": "2020-09-09", "close": 28.0, "volume": 26999.0}, {"date": "2020-09-10", "close": 29.0, "volume": 5486.0}, {"date": "2020-09-11", "close": 26.8, "volume": 11635.0}, {"date": "2020-09-14", "close": 27.4, "volume": 11978.0}, {"date": "2020-09-15", "close": 26.2, "volume": 4921.0}, {"date": "2020-09-16", "close": 26.8, "volume": 7780.0}, {"date": "2020-09-17", "close": 26.8, "volume": 1556.0}, {"date": "2020-09-18", "close": 26.6, "volume": 5947.0}, {"date": "2020-09-21", "close": 25.8, "volume": 2631.0}, {"date": "2020-09-22", "close": 24.4, "volume": 5615.0}, {"date": "2020-09-23", "close": 25.2, "volume": 2146.0}, {"date": "2020-09-24", "close": 24.6, "volume": 6378.0}, {"date": "2020-09-25", "close": 27.2, "volume": 11974.0}, {"date": "2020-09-28", "close": 25.2, "volume": 10990.0}, {"date": "2020-09-29", "close": 26.4, "volume": 22091.0}, {"date": "2020-09-30", "close": 24.8, "volume": 4041.0}, {"date": "2020-10-01", "close": 24.6, "volume": 1015.0}, {"date": "2020-10-02", "close": 24.6, "volume": 2092.0}, {"date": "2020-10-05", "close": 24.8, "volume": 9469.0}, {"date": "2020-10-06", "close": 25.0, "volume": 3542.0}, {"date": "2020-10-07", "close": 26.2, "volume": 20866.0}, {"date": "2020-10-08", "close": 26.4, "volume": 4683.0}, {"date": "2020-10-09", "close": 26.0, "volume": 4493.0}, {"date": "2020-10-12", "close": 26.0, "volume": 1529.0}, {"date": "2020-10-13", "close": 25.8, "volume": 2914.0}, {"date": "2020-10-14", "close": 25.6, "volume": 2671.0}, {"date": "2020-10-15", "close": 26.2, "volume": 19358.0}, {"date": "2020-10-16", "close": 26.8, "volume": 4904.0}, {"date": "2020-10-19", "close": 27.2, "volume": 9372.0}, {"date": "2020-10-20", "close": 28.346, "volume": 11150.0}, {"date": "2020-10-21", "close": 29.0, "volume": 18501.0}, {"date": "2020-10-22", "close": 28.2, "volume": 8972.0}, {"date": "2020-10-23", "close": 27.2, "volume": 4118.0}, {"date": "2020-10-26", "close": 25.4, "volume": 7361.0}, {"date": "2020-10-27", "close": 25.0, "volume": 11094.0}, {"date": "2020-10-28", "close": 24.4, "volume": 5532.0}, {"date": "2020-10-29", "close": 24.8, "volume": 14018.0}, {"date": "2020-10-30", "close": 24.2, "volume": 2759.0}, {"date": "2020-11-02", "close": 24.8, "volume": 2882.0}, {"date": "2020-11-03", "close": 34.0, "volume": 6429410.0}, {"date": "2020-11-04", "close": 33.2, "volume": 188417.0}, {"date": "2020-11-05", "close": 28.0, "volume": 72493.0}, {"date": "2020-11-06", "close": 27.2, "volume": 32204.0}, {"date": "2020-11-09", "close": 27.0, "volume": 27555.0}, {"date": "2020-11-10", "close": 28.6, "volume": 25489.0}, {"date": "2020-11-11", "close": 28.6, "volume": 6730.0}, {"date": "2020-11-12", "close": 27.2, "volume": 7250.0}, {"date": "2020-11-13", "close": 28.8, "volume": 18210.0}, {"date": "2020-11-16", "close": 29.8, "volume": 12340.0}, {"date": "2020-11-17", "close": 28.4, "volume": 8587.0}, {"date": "2020-11-18", "close": 28.8, "volume": 8714.0}, {"date": "2020-11-19", "close": 30.0, "volume": 24048.0}, {"date": "2020-11-20", "close": 30.8, "volume": 17178.0}, {"date": "2020-11-23", "close": 34.6, "volume": 38912.0}, {"date": "2020-11-24", "close": 33.0, "volume": 9003.0}, {"date": "2020-11-25", "close": 32.4, "volume": 11565.0}, {"date": "2020-11-27", "close": 32.0, "volume": 1825.0}, {"date": "2020-11-30", "close": 30.2, "volume": 12492.0}, {"date": "2020-12-01", "close": 30.6, "volume": 8233.0}, {"date": "2020-12-02", "close": 31.0, "volume": 4371.0}, {"date": "2020-12-03", "close": 29.8, "volume": 11070.0}, {"date": "2020-12-04", "close": 30.2, "volume": 7057.0}, {"date": "2020-12-07", "close": 30.2, "volume": 4253.0}, {"date": "2020-12-08", "close": 30.2, "volume": 3958.0}, {"date": "2020-12-09", "close": 30.0, "volume": 7260.0}, {"date": "2020-12-10", "close": 29.8, "volume": 5471.0}, {"date": "2020-12-11", "close": 29.3, "volume": 4289.0}, {"date": "2020-12-14", "close": 28.4, "volume": 7664.0}, {"date": "2020-12-15", "close": 28.3, "volume": 7115.0}, {"date": "2020-12-16", "close": 30.0, "volume": 73718.0}, {"date": "2020-12-17", "close": 30.6, "volume": 14450.0}, {"date": "2020-12-18", "close": 29.0, "volume": 11167.0}, {"date": "2020-12-21", "close": 28.6, "volume": 4985.0}, {"date": "2020-12-22", "close": 28.6, "volume": 5628.0}, {"date": "2020-12-23", "close": 29.2, "volume": 4840.0}, {"date": "2020-12-24", "close": 29.6, "volume": 4401.0}, {"date": "2020-12-28", "close": 30.4, "volume": 11530.0}, {"date": "2020-12-29", "close": 30.8, "volume": 13585.0}, {"date": "2020-12-30", "close": 31.0, "volume": 10110.0}, {"date": "2020-12-31", "close": 29.8, "volume": 9825.0}, {"date": "2021-01-04", "close": 32.6, "volume": 18333.0}, {"date": "2021-01-05", "close": 34.2, "volume": 20319.0}, {"date": "2021-01-06", "close": 33.4, "volume": 14149.0}, {"date": "2021-01-07", "close": 35.4, "volume": 17479.0}, {"date": "2021-01-08", "close": 34.2, "volume": 8441.0}, {"date": "2021-01-11", "close": 34.8, "volume": 10996.0}, {"date": "2021-01-12", "close": 36.2, "volume": 8854.0}, {"date": "2021-01-13", "close": 37.6, "volume": 9593.0}, {"date": "2021-01-14", "close": 39.4, "volume": 41455.0}, {"date": "2021-01-15", "close": 40.2, "volume": 13477.0}, {"date": "2021-01-19", "close": 41.0, "volume": 21352.0}, {"date": "2021-01-20", "close": 40.8, "volume": 11311.0}, {"date": "2021-01-21", "close": 45.4, "volume": 72853.0}, {"date": "2021-01-22", "close": 42.4, "volume": 24992.0}, {"date": "2021-01-25", "close": 41.0, "volume": 10456.0}, {"date": "2021-01-26", "close": 43.4, "volume": 16202.0}, {"date": "2021-01-27", "close": 41.4, "volume": 25496.0}, {"date": "2021-01-28", "close": 41.6, "volume": 8563.0}, {"date": "2021-01-29", "close": 41.0, "volume": 12791.0}, {"date": "2021-02-01", "close": 41.0, "volume": 10858.0}, {"date": "2021-02-02", "close": 42.8, "volume": 10074.0}, {"date": "2021-02-03", "close": 42.6, "volume": 4419.0}, {"date": "2021-02-04", "close": 47.6, "volume": 13701.0}, {"date": "2021-02-05", "close": 51.0, "volume": 15421.0}, {"date": "2021-02-08", "close": 52.4, "volume": 10472.0}, {"date": "2021-02-09", "close": 52.0, "volume": 22931.0}, {"date": "2021-02-10", "close": 54.0, "volume": 26857.0}, {"date": "2021-02-11", "close": 53.0, "volume": 12163.0}, {"date": "2021-02-12", "close": 54.6, "volume": 22742.0}, {"date": "2021-02-16", "close": 58.4, "volume": 29009.0}, {"date": "2021-02-17", "close": 57.4, "volume": 7226.0}, {"date": "2021-02-18", "close": 58.6, "volume": 5687.0}, {"date": "2021-02-19", "close": 57.8, "volume": 5284.0}, {"date": "2021-02-22", "close": 57.4, "volume": 5203.0}, {"date": "2021-02-23", "close": 52.0, "volume": 8527.0}, {"date": "2021-02-24", "close": 55.0, "volume": 3669.0}, {"date": "2021-02-25", "close": 50.8, "volume": 4422.0}, {"date": "2021-02-26", "close": 48.8, "volume": 3663.0}, {"date": "2021-03-01", "close": 51.2, "volume": 2971.0}, {"date": "2021-03-02", "close": 50.0, "volume": 5365.0}, {"date": "2021-03-03", "close": 48.8, "volume": 3573.0}, {"date": "2021-03-04", "close": 43.8, "volume": 10816.0}, {"date": "2021-03-05", "close": 46.6, "volume": 5435.0}, {"date": "2021-03-08", "close": 48.2, "volume": 5280.0}, {"date": "2021-03-09", "close": 51.6, "volume": 4889.0}, {"date": "2021-03-10", "close": 51.4, "volume": 2184.0}, {"date": "2021-03-11", "close": 52.2, "volume": 39564.0}, {"date": "2021-03-12", "close": 57.0, "volume": 16529.0}, {"date": "2021-03-15", "close": 55.8, "volume": 6278.0}, {"date": "2021-03-16", "close": 55.2, "volume": 1803.0}, {"date": "2021-03-17", "close": 55.6, "volume": 3183.0}, {"date": "2021-03-18", "close": 53.8, "volume": 2651.0}, {"date": "2021-03-19", "close": 55.0, "volume": 2668.0}, {"date": "2021-03-22", "close": 57.8, "volume": 25669.0}, {"date": "2021-03-23", "close": 62.8, "volume": 57884.0}, {"date": "2021-03-24", "close": 62.2, "volume": 35822.0}, {"date": "2021-03-25", "close": 57.0, "volume": 15828.0}, {"date": "2021-03-26", "close": 57.8, "volume": 14430.0}, {"date": "2021-03-29", "close": 58.4, "volume": 5765.0}, {"date": "2021-03-30", "close": 59.8, "volume": 3198.0}, {"date": "2021-03-31", "close": 56.6, "volume": 4936.0}, {"date": "2021-04-01", "close": 57.8, "volume": 2971.0}, {"date": "2021-04-05", "close": 59.2, "volume": 10036.0}, {"date": "2021-04-06", "close": 57.0, "volume": 2473.0}, {"date": "2021-04-07", "close": 57.8, "volume": 3971.0}, {"date": "2021-04-08", "close": 58.8, "volume": 6311.0}, {"date": "2021-04-09", "close": 59.4, "volume": 8831.0}, {"date": "2021-04-12", "close": 58.0, "volume": 11324.0}, {"date": "2021-04-13", "close": 55.4, "volume": 3612.0}, {"date": "2021-04-14", "close": 56.4, "volume": 3458.0}, {"date": "2021-04-15", "close": 55.6, "volume": 5223.0}, {"date": "2021-04-16", "close": 56.0, "volume": 4692.0}, {"date": "2021-04-19", "close": 55.6, "volume": 3121.0}, {"date": "2021-04-20", "close": 54.2, "volume": 1912.0}, {"date": "2021-04-21", "close": 54.8, "volume": 2608.0}, {"date": "2021-04-22", "close": 54.6, "volume": 3537.0}, {"date": "2021-04-23", "close": 55.6, "volume": 1892.0}, {"date": "2021-04-26", "close": 57.2, "volume": 2501.0}, {"date": "2021-04-27", "close": 56.8, "volume": 2088.0}, {"date": "2021-04-28", "close": 56.0, "volume": 1517.0}, {"date": "2021-04-29", "close": 57.6, "volume": 4422.0}, {"date": "2021-04-30", "close": 56.2, "volume": 3351.0}, {"date": "2021-05-03", "close": 56.4, "volume": 5953.0}, {"date": "2021-05-04", "close": 47.8, "volume": 12201.0}, {"date": "2021-05-05", "close": 49.4, "volume": 1832.0}, {"date": "2021-05-06", "close": 50.0, "volume": 5739.0}, {"date": "2021-05-07", "close": 54.2, "volume": 14925.0}, {"date": "2021-05-10", "close": 54.0, "volume": 5662.0}, {"date": "2021-05-11", "close": 52.6, "volume": 6812.0}, {"date": "2021-05-12", "close": 51.4, "volume": 7321.0}, {"date": "2021-05-13", "close": 50.6, "volume": 2171.0}, {"date": "2021-05-14", "close": 51.2, "volume": 1889.0}, {"date": "2021-05-17", "close": 54.0, "volume": 4861.0}, {"date": "2021-05-18", "close": 53.8, "volume": 2250.0}, {"date": "2021-05-19", "close": 54.2, "volume": 2820.0}, {"date": "2021-05-20", "close": 54.8, "volume": 7189.0}, {"date": "2021-05-21", "close": 54.0, "volume": 12043.0}, {"date": "2021-05-24", "close": 54.4, "volume": 2910.0}, {"date": "2021-05-25", "close": 54.4, "volume": 3995.0}, {"date": "2021-05-26", "close": 54.8, "volume": 1087.0}, {"date": "2021-05-27", "close": 54.6, "volume": 1341.0}, {"date": "2021-05-28", "close": 55.2, "volume": 997.0}, {"date": "2021-06-01", "close": 56.6, "volume": 2277.0}, {"date": "2021-06-02", "close": 56.6, "volume": 3927.0}, {"date": "2021-06-03", "close": 57.0, "volume": 969.0}, {"date": "2021-06-04", "close": 57.8, "volume": 8283.0}, {"date": "2021-06-07", "close": 60.8, "volume": 14064.0}, {"date": "2021-06-08", "close": 57.8, "volume": 8522.0}, {"date": "2021-06-09", "close": 58.0, "volume": 2760.0}, {"date": "2021-06-10", "close": 58.4, "volume": 2486.0}, {"date": "2021-06-11", "close": 58.6, "volume": 41465.0}, {"date": "2021-06-14", "close": 60.0, "volume": 17274.0}, {"date": "2021-06-15", "close": 57.6, "volume": 4504.0}, {"date": "2021-06-16", "close": 55.4, "volume": 4151.0}, {"date": "2021-06-17", "close": 54.2, "volume": 2769.0}, {"date": "2021-06-18", "close": 54.4, "volume": 4630.0}, {"date": "2021-06-21", "close": 55.4, "volume": 3176.0}, {"date": "2021-06-22", "close": 56.4, "volume": 2648.0}, {"date": "2021-06-23", "close": 57.0, "volume": 1859.0}, {"date": "2021-06-24", "close": 58.6, "volume": 8106.0}, {"date": "2021-06-25", "close": 58.4, "volume": 1916.0}, {"date": "2021-06-28", "close": 57.4, "volume": 1610.0}, {"date": "2021-06-29", "close": 57.8, "volume": 1815.0}, {"date": "2021-06-30", "close": 57.8, "volume": 1405.0}, {"date": "2021-07-01", "close": 61.2, "volume": 41261.0}, {"date": "2021-07-02", "close": 59.0, "volume": 5916.0}, {"date": "2021-07-06", "close": 58.0, "volume": 3209.0}, {"date": "2021-07-07", "close": 56.6, "volume": 1673.0}, {"date": "2021-07-08", "close": 56.2, "volume": 7890.0}, {"date": "2021-07-09", "close": 56.8, "volume": 1729.0}, {"date": "2021-07-12", "close": 65.0, "volume": 151844.0}, {"date": "2021-07-13", "close": 58.4, "volume": 34326.0}, {"date": "2021-07-14", "close": 55.6, "volume": 19712.0}, {"date": "2021-07-15", "close": 55.4, "volume": 5611.0}, {"date": "2021-07-16", "close": 51.8, "volume": 7767.0}, {"date": "2021-07-19", "close": 50.4, "volume": 9748.0}, {"date": "2021-07-20", "close": 51.0, "volume": 2631.0}, {"date": "2021-07-21", "close": 52.6, "volume": 2729.0}, {"date": "2021-07-22", "close": 51.2, "volume": 2424.0}, {"date": "2021-07-23", "close": 51.8, "volume": 1830.0}, {"date": "2021-07-26", "close": 52.2, "volume": 2432.0}, {"date": "2021-07-27", "close": 50.2, "volume": 2721.0}, {"date": "2021-07-28", "close": 51.0, "volume": 2819.0}, {"date": "2021-07-29", "close": 52.2, "volume": 10086.0}, {"date": "2021-07-30", "close": 53.2, "volume": 2196.0}, {"date": "2021-08-02", "close": 53.0, "volume": 2670.0}, {"date": "2021-08-03", "close": 49.8, "volume": 6739.0}, {"date": "2021-08-04", "close": 48.6, "volume": 6186.0}, {"date": "2021-08-05", "close": 49.6, "volume": 7918.0}, {"date": "2021-08-06", "close": 53.0, "volume": 2818.0}, {"date": "2021-08-09", "close": 54.2, "volume": 1988.0}, {"date": "2021-08-10", "close": 54.4, "volume": 4361.0}, {"date": "2021-08-11", "close": 53.8, "volume": 1101.0}, {"date": "2021-08-12", "close": 52.4, "volume": 687.0}, {"date": "2021-08-13", "close": 55.4, "volume": 4643.0}, {"date": "2021-08-16", "close": 56.0, "volume": 2437.0}, {"date": "2021-08-17", "close": 52.4, "volume": 4076.0}, {"date": "2021-08-18", "close": 51.6, "volume": 1478.0}, {"date": "2021-08-19", "close": 50.4, "volume": 1697.0}, {"date": "2021-08-20", "close": 50.4, "volume": 131.0}, {"date": "2021-08-23", "close": 51.2, "volume": 1899.0}, {"date": "2021-08-24", "close": 51.6, "volume": 688.0}, {"date": "2021-08-25", "close": 51.2, "volume": 457.0}, {"date": "2021-08-26", "close": 51.4, "volume": 1565.0}, {"date": "2021-08-27", "close": 52.2, "volume": 2626.0}, {"date": "2021-08-30", "close": 51.4, "volume": 1691.0}, {"date": "2021-08-31", "close": 50.6, "volume": 1940.0}, {"date": "2021-09-01", "close": 50.0, "volume": 1964.0}, {"date": "2021-09-02", "close": 51.4, "volume": 1226.0}, {"date": "2021-09-03", "close": 51.6, "volume": 2536.0}, {"date": "2021-09-07", "close": 52.6, "volume": 2439.0}, {"date": "2021-09-08", "close": 51.2, "volume": 3365.0}, {"date": "2021-09-09", "close": 51.5, "volume": 2108.0}, {"date": "2021-09-10", "close": 50.8, "volume": 2124.0}, {"date": "2021-09-13", "close": 51.0, "volume": 3151.0}, {"date": "2021-09-14", "close": 50.8, "volume": 1909.0}, {"date": "2021-09-15", "close": 50.4, "volume": 1283.0}, {"date": "2021-09-16", "close": 50.6, "volume": 1249.0}, {"date": "2021-09-17", "close": 50.4, "volume": 1477.0}, {"date": "2021-09-20", "close": 49.0, "volume": 1573.0}, {"date": "2021-09-21", "close": 48.8, "volume": 631.0}, {"date": "2021-09-22", "close": 49.8, "volume": 1103.0}, {"date": "2021-09-23", "close": 48.2, "volume": 2207.0}, {"date": "2021-09-24", "close": 49.2, "volume": 1601.0}, {"date": "2021-09-27", "close": 48.8, "volume": 3890.0}, {"date": "2021-09-28", "close": 48.0, "volume": 4741.0}, {"date": "2021-09-29", "close": 48.8, "volume": 2441.0}, {"date": "2021-09-30", "close": 53.4, "volume": 6319.0}, {"date": "2021-10-01", "close": 54.0, "volume": 3866.0}, {"date": "2021-10-04", "close": 54.2, "volume": 1177.0}, {"date": "2021-10-05", "close": 53.2, "volume": 1482.0}, {"date": "2021-10-06", "close": 52.8, "volume": 1196.0}, {"date": "2021-10-07", "close": 53.0, "volume": 1705.0}, {"date": "2021-10-08", "close": 53.6, "volume": 1183.0}, {"date": "2021-10-11", "close": 54.0, "volume": 696.0}, {"date": "2021-10-12", "close": 54.2, "volume": 798.0}, {"date": "2021-10-13", "close": 52.6, "volume": 2140.0}, {"date": "2021-10-14", "close": 51.598, "volume": 894.0}, {"date": "2021-10-15", "close": 51.0, "volume": 1303.0}, {"date": "2021-10-18", "close": 49.4, "volume": 1121.0}, {"date": "2021-10-19", "close": 49.8, "volume": 730.0}, {"date": "2021-10-20", "close": 50.6, "volume": 388.0}, {"date": "2021-10-21", "close": 50.802, "volume": 11591.0}, {"date": "2021-10-22", "close": 50.4, "volume": 33453.0}, {"date": "2021-10-25", "close": 49.4, "volume": 6021.0}, {"date": "2021-10-26", "close": 50.0, "volume": 5003.0}, {"date": "2021-10-27", "close": 48.4, "volume": 2616.0}, {"date": "2021-10-28", "close": 48.0, "volume": 3367.0}, {"date": "2021-10-29", "close": 47.0, "volume": 2318.0}, {"date": "2021-11-01", "close": 48.4, "volume": 2080.0}, {"date": "2021-11-02", "close": 46.2, "volume": 8694.0}, {"date": "2021-11-03", "close": 47.6, "volume": 1741.0}, {"date": "2021-11-04", "close": 47.8, "volume": 1291.0}, {"date": "2021-11-05", "close": 49.8, "volume": 2133.0}, {"date": "2021-11-08", "close": 48.8, "volume": 1305.0}, {"date": "2021-11-09", "close": 46.8, "volume": 1593.0}, {"date": "2021-11-10", "close": 47.2, "volume": 1652.0}, {"date": "2021-11-11", "close": 47.2, "volume": 880.0}, {"date": "2021-11-12", "close": 47.2, "volume": 378.0}, {"date": "2021-11-15", "close": 46.6, "volume": 2166.0}, {"date": "2021-11-16", "close": 45.8, "volume": 1053.0}, {"date": "2021-11-17", "close": 45.8, "volume": 1382.0}, {"date": "2021-11-18", "close": 45.0, "volume": 2616.0}, {"date": "2021-11-19", "close": 45.0, "volume": 9247.0}, {"date": "2021-11-22", "close": 43.4, "volume": 5685.0}, {"date": "2021-11-23", "close": 43.2, "volume": 3280.0}, {"date": "2021-11-24", "close": 43.2, "volume": 894.0}, {"date": "2021-11-26", "close": 42.8, "volume": 1445.0}, {"date": "2021-11-29", "close": 40.4, "volume": 7622.0}, {"date": "2021-11-30", "close": 39.502, "volume": 5753.0}, {"date": "2021-12-01", "close": 37.2, "volume": 4126.0}, {"date": "2021-12-02", "close": 39.4, "volume": 11476.0}, {"date": "2021-12-03", "close": 39.8, "volume": 12592.0}, {"date": "2021-12-06", "close": 40.6, "volume": 2657.0}, {"date": "2021-12-07", "close": 40.8, "volume": 4033.0}, {"date": "2021-12-08", "close": 41.6, "volume": 1776.0}, {"date": "2021-12-09", "close": 40.2, "volume": 2931.0}, {"date": "2021-12-10", "close": 40.5, "volume": 1307.0}, {"date": "2021-12-13", "close": 39.2, "volume": 2115.0}, {"date": "2021-12-14", "close": 37.7, "volume": 3806.0}, {"date": "2021-12-15", "close": 38.2, "volume": 2150.0}, {"date": "2021-12-16", "close": 38.4, "volume": 1540.0}, {"date": "2021-12-17", "close": 38.6, "volume": 1255.0}, {"date": "2021-12-20", "close": 37.2, "volume": 1629.0}, {"date": "2021-12-21", "close": 38.0, "volume": 2379.0}, {"date": "2021-12-22", "close": 38.4, "volume": 1934.0}, {"date": "2021-12-23", "close": 38.8, "volume": 2142.0}, {"date": "2021-12-27", "close": 39.0, "volume": 1428.0}, {"date": "2021-12-28", "close": 38.6, "volume": 2250.0}, {"date": "2021-12-29", "close": 38.1, "volume": 2091.0}, {"date": "2021-12-30", "close": 39.0, "volume": 3842.0}, {"date": "2021-12-31", "close": 38.0, "volume": 2147.0}, {"date": "2022-01-03", "close": 40.0, "volume": 1607.0}, {"date": "2022-01-04", "close": 40.8, "volume": 1164.0}, {"date": "2022-01-05", "close": 39.4, "volume": 1845.0}, {"date": "2022-01-06", "close": 40.4, "volume": 202.0}, {"date": "2022-01-07", "close": 40.0, "volume": 535.0}, {"date": "2022-01-10", "close": 39.8, "volume": 1062.0}, {"date": "2022-01-11", "close": 41.2, "volume": 1269.0}, {"date": "2022-01-12", "close": 40.2, "volume": 1593.0}, {"date": "2022-01-13", "close": 40.6, "volume": 2507.0}, {"date": "2022-01-14", "close": 40.4, "volume": 499.0}, {"date": "2022-01-18", "close": 39.0, "volume": 1995.0}, {"date": "2022-01-19", "close": 39.6, "volume": 825.0}, {"date": "2022-01-20", "close": 39.0, "volume": 792.0}, {"date": "2022-01-21", "close": 38.6, "volume": 1917.0}, {"date": "2022-01-24", "close": 36.198, "volume": 2682.0}, {"date": "2022-01-25", "close": 36.2, "volume": 651.0}, {"date": "2022-01-26", "close": 36.4, "volume": 1771.0}, {"date": "2022-01-27", "close": 37.4, "volume": 355.0}, {"date": "2022-01-28", "close": 36.2, "volume": 1051.0}, {"date": "2022-01-31", "close": 37.4, "volume": 1474.0}, {"date": "2022-02-01", "close": 38.0, "volume": 2802.0}, {"date": "2022-02-02", "close": 37.6, "volume": 1823.0}, {"date": "2022-02-03", "close": 38.0, "volume": 839.0}, {"date": "2022-02-04", "close": 38.4, "volume": 918.0}, {"date": "2022-02-07", "close": 38.4, "volume": 2025.0}, {"date": "2022-02-08", "close": 36.2, "volume": 6365.0}, {"date": "2022-02-09", "close": 37.6, "volume": 2094.0}, {"date": "2022-02-10", "close": 37.4, "volume": 1570.0}, {"date": "2022-02-11", "close": 39.012, "volume": 8179.0}, {"date": "2022-02-14", "close": 38.0, "volume": 3048.0}, {"date": "2022-02-15", "close": 39.6, "volume": 2418.0}, {"date": "2022-02-16", "close": 39.8, "volume": 3075.0}, {"date": "2022-02-17", "close": 39.2, "volume": 1369.0}, {"date": "2022-02-18", "close": 38.2, "volume": 5632.0}, {"date": "2022-02-22", "close": 37.8, "volume": 469.0}, {"date": "2022-02-23", "close": 37.1, "volume": 836.0}, {"date": "2022-02-24", "close": 37.6, "volume": 890.0}, {"date": "2022-02-25", "close": 37.8, "volume": 807.0}, {"date": "2022-02-28", "close": 37.4, "volume": 901.0}, {"date": "2022-03-01", "close": 36.2, "volume": 2143.0}, {"date": "2022-03-02", "close": 36.7, "volume": 1484.0}, {"date": "2022-03-03", "close": 36.32, "volume": 210.0}, {"date": "2022-03-04", "close": 35.8, "volume": 461.0}, {"date": "2022-03-07", "close": 35.0, "volume": 2523.0}, {"date": "2022-03-08", "close": 35.4, "volume": 1517.0}, {"date": "2022-03-09", "close": 36.4, "volume": 1069.0}, {"date": "2022-03-10", "close": 35.8, "volume": 860.0}, {"date": "2022-03-11", "close": 35.4, "volume": 1365.0}, {"date": "2022-03-14", "close": 33.6, "volume": 3201.0}, {"date": "2022-03-15", "close": 34.0, "volume": 830.0}, {"date": "2022-03-16", "close": 34.0, "volume": 2825.0}, {"date": "2022-03-17", "close": 35.0, "volume": 517.0}, {"date": "2022-03-18", "close": 34.8, "volume": 1786.0}, {"date": "2022-03-21", "close": 35.4, "volume": 2755.0}, {"date": "2022-03-22", "close": 35.4, "volume": 691.0}, {"date": "2022-03-23", "close": 35.2, "volume": 739.0}, {"date": "2022-03-24", "close": 35.6, "volume": 1147.0}, {"date": "2022-03-25", "close": 36.4, "volume": 1647.0}, {"date": "2022-03-28", "close": 36.2, "volume": 894.0}, {"date": "2022-03-29", "close": 35.6, "volume": 743.0}, {"date": "2022-03-30", "close": 35.6, "volume": 3666.0}, {"date": "2022-03-31", "close": 35.2, "volume": 218.0}, {"date": "2022-04-01", "close": 35.4, "volume": 1066.0}, {"date": "2022-04-04", "close": 35.8, "volume": 129.0}, {"date": "2022-04-05", "close": 34.8, "volume": 504.0}, {"date": "2022-04-06", "close": 35.2, "volume": 156.0}, {"date": "2022-04-07", "close": 34.2, "volume": 1137.0}, {"date": "2022-04-08", "close": 34.7, "volume": 205.0}, {"date": "2022-04-11", "close": 34.202, "volume": 2801.0}, {"date": "2022-04-12", "close": 34.0, "volume": 726.0}, {"date": "2022-04-13", "close": 33.8, "volume": 402.0}, {"date": "2022-04-14", "close": 33.6, "volume": 2430.0}, {"date": "2022-04-18", "close": 33.8, "volume": 2248.0}, {"date": "2022-04-19", "close": 34.6, "volume": 1569.0}, {"date": "2022-04-20", "close": 36.0, "volume": 607.0}, {"date": "2022-04-21", "close": 35.6, "volume": 1366.0}, {"date": "2022-04-22", "close": 34.2, "volume": 1746.0}, {"date": "2022-04-25", "close": 35.0, "volume": 2782.0}, {"date": "2022-04-26", "close": 33.2, "volume": 3125.0}, {"date": "2022-04-27", "close": 33.6, "volume": 247.0}, {"date": "2022-04-28", "close": 34.8, "volume": 557.0}, {"date": "2022-04-29", "close": 33.8, "volume": 263.0}, {"date": "2022-05-02", "close": 33.0, "volume": 674.0}, {"date": "2022-05-03", "close": 33.2, "volume": 108.0}, {"date": "2022-05-04", "close": 33.4, "volume": 1067.0}, {"date": "2022-05-05", "close": 33.0, "volume": 1690.0}, {"date": "2022-05-06", "close": 33.2, "volume": 1687.0}, {"date": "2022-05-09", "close": 31.6, "volume": 2111.0}, {"date": "2022-05-10", "close": 29.0, "volume": 1557.0}, {"date": "2022-05-11", "close": 28.2, "volume": 1005.0}, {"date": "2022-05-12", "close": 28.8, "volume": 1706.0}, {"date": "2022-05-13", "close": 29.4, "volume": 357.0}, {"date": "2022-05-16", "close": 29.6, "volume": 2254.0}, {"date": "2022-05-17", "close": 31.324, "volume": 187.0}, {"date": "2022-05-18", "close": 29.6, "volume": 1325.0}, {"date": "2022-05-19", "close": 29.6, "volume": 2334.0}, {"date": "2022-05-20", "close": 29.4, "volume": 610.0}, {"date": "2022-05-23", "close": 29.72, "volume": 1671.0}, {"date": "2022-05-24", "close": 29.098, "volume": 599.0}, {"date": "2022-05-25", "close": 29.8, "volume": 817.0}, {"date": "2022-05-26", "close": 29.6, "volume": 825.0}, {"date": "2022-05-27", "close": 29.8, "volume": 681.0}, {"date": "2022-05-31", "close": 29.636, "volume": 495.0}, {"date": "2022-06-01", "close": 29.124, "volume": 1669.0}, {"date": "2022-06-02", "close": 30.6, "volume": 576.0}, {"date": "2022-06-03", "close": 29.4, "volume": 2095.0}, {"date": "2022-06-06", "close": 29.228, "volume": 1325.0}, {"date": "2022-06-07", "close": 29.2, "volume": 436.0}, {"date": "2022-06-08", "close": 30.4, "volume": 331.0}, {"date": "2022-06-09", "close": 28.8, "volume": 241.0}, {"date": "2022-06-10", "close": 27.8, "volume": 2083.0}, {"date": "2022-06-13", "close": 26.6, "volume": 3007.0}, {"date": "2022-06-14", "close": 26.6, "volume": 1632.0}, {"date": "2022-06-15", "close": 26.8, "volume": 504.0}, {"date": "2022-06-16", "close": 26.6, "volume": 232.0}, {"date": "2022-06-17", "close": 26.2, "volume": 1509.0}, {"date": "2022-06-21", "close": 26.0, "volume": 1201.0}, {"date": "2022-06-22", "close": 26.0, "volume": 287.0}, {"date": "2022-06-23", "close": 26.5, "volume": 403.0}, {"date": "2022-06-24", "close": 27.2, "volume": 840.0}, {"date": "2022-06-27", "close": 25.6, "volume": 1678.0}, {"date": "2022-06-28", "close": 26.0, "volume": 1181.0}, {"date": "2022-06-29", "close": 25.6, "volume": 291.0}, {"date": "2022-06-30", "close": 25.6, "volume": 1405.0}, {"date": "2022-07-01", "close": 25.2, "volume": 205.0}, {"date": "2022-07-05", "close": 26.0, "volume": 1839.0}, {"date": "2022-07-06", "close": 25.4, "volume": 367.0}, {"date": "2022-07-07", "close": 26.0, "volume": 693.0}, {"date": "2022-07-08", "close": 26.4, "volume": 977.0}, {"date": "2022-07-11", "close": 26.4, "volume": 112.0}, {"date": "2022-07-12", "close": 24.8, "volume": 819.0}, {"date": "2022-07-13", "close": 25.4, "volume": 159.0}, {"date": "2022-07-14", "close": 26.0, "volume": 271.0}, {"date": "2022-07-15", "close": 25.0, "volume": 1684.0}, {"date": "2022-07-18", "close": 24.954, "volume": 815.0}, {"date": "2022-07-19", "close": 25.6, "volume": 380.0}, {"date": "2022-07-20", "close": 26.4, "volume": 743.0}, {"date": "2022-07-21", "close": 25.8, "volume": 1256.0}, {"date": "2022-07-22", "close": 25.4, "volume": 710.0}, {"date": "2022-07-25", "close": 25.4, "volume": 115.0}, {"date": "2022-07-26", "close": 25.0, "volume": 1507.0}, {"date": "2022-07-27", "close": 25.0, "volume": 515.0}, {"date": "2022-07-28", "close": 25.0, "volume": 654.0}, {"date": "2022-07-29", "close": 25.4, "volume": 2393.0}, {"date": "2022-08-01", "close": 28.2, "volume": 11471.0}, {"date": "2022-08-02", "close": 27.2, "volume": 1889.0}, {"date": "2022-08-03", "close": 27.8, "volume": 5626.0}, {"date": "2022-08-04", "close": 28.8, "volume": 1011.0}, {"date": "2022-08-05", "close": 28.0, "volume": 1243.0}, {"date": "2022-08-08", "close": 27.0, "volume": 3329.0}, {"date": "2022-08-09", "close": 25.4, "volume": 1844.0}, {"date": "2022-08-10", "close": 26.1, "volume": 1775.0}, {"date": "2022-08-11", "close": 26.4, "volume": 1224.0}, {"date": "2022-08-12", "close": 25.6, "volume": 1152.0}, {"date": "2022-08-15", "close": 26.4, "volume": 1774.0}, {"date": "2022-08-16", "close": 25.8, "volume": 1688.0}, {"date": "2022-08-17", "close": 26.0, "volume": 3359.0}, {"date": "2022-08-18", "close": 26.2, "volume": 2121.0}, {"date": "2022-08-19", "close": 25.984, "volume": 206.0}, {"date": "2022-08-22", "close": 25.4, "volume": 896.0}, {"date": "2022-08-23", "close": 25.2, "volume": 1666.0}, {"date": "2022-08-24", "close": 24.8, "volume": 1847.0}, {"date": "2022-08-25", "close": 24.8, "volume": 801.0}, {"date": "2022-08-26", "close": 24.44, "volume": 1159.0}, {"date": "2022-08-29", "close": 24.6, "volume": 166.0}, {"date": "2022-08-30", "close": 24.2, "volume": 2439.0}, {"date": "2022-08-31", "close": 24.2, "volume": 531.0}, {"date": "2022-09-01", "close": 23.8, "volume": 1936.0}, {"date": "2022-09-02", "close": 23.96, "volume": 1335.0}, {"date": "2022-09-06", "close": 23.828, "volume": 627.0}, {"date": "2022-09-07", "close": 23.8, "volume": 910.0}, {"date": "2022-09-08", "close": 24.2, "volume": 1676.0}, {"date": "2022-09-09", "close": 24.8, "volume": 309.0}, {"date": "2022-09-12", "close": 24.4, "volume": 2442.0}, {"date": "2022-09-13", "close": 23.638, "volume": 1818.0}, {"date": "2022-09-14", "close": 22.4, "volume": 3399.0}, {"date": "2022-09-15", "close": 22.6, "volume": 659.0}, {"date": "2022-09-16", "close": 22.6, "volume": 1444.0}, {"date": "2022-09-19", "close": 23.2, "volume": 478.0}, {"date": "2022-09-20", "close": 22.8, "volume": 160.0}, {"date": "2022-09-21", "close": 23.0, "volume": 405.0}, {"date": "2022-09-22", "close": 22.7, "volume": 1240.0}, {"date": "2022-09-23", "close": 22.6, "volume": 1840.0}, {"date": "2022-09-26", "close": 22.0, "volume": 662.0}, {"date": "2022-09-27", "close": 21.6, "volume": 1445.0}, {"date": "2022-09-28", "close": 21.2, "volume": 1778.0}, {"date": "2022-09-29", "close": 22.2, "volume": 186.0}, {"date": "2022-09-30", "close": 21.6, "volume": 606.0}, {"date": "2022-10-03", "close": 22.4, "volume": 288.0}, {"date": "2022-10-04", "close": 22.4, "volume": 1490.0}, {"date": "2022-10-05", "close": 22.4, "volume": 391.0}, {"date": "2022-10-06", "close": 21.9, "volume": 75.0}, {"date": "2022-10-07", "close": 21.9, "volume": 269.0}, {"date": "2022-10-10", "close": 21.4, "volume": 253.0}, {"date": "2022-10-11", "close": 21.2, "volume": 394.0}, {"date": "2022-10-12", "close": 20.2, "volume": 1125.0}, {"date": "2022-10-13", "close": 20.0, "volume": 407.0}, {"date": "2022-10-14", "close": 20.2, "volume": 83.0}, {"date": "2022-10-17", "close": 21.0, "volume": 1537.0}, {"date": "2022-10-18", "close": 21.0, "volume": 613.0}, {"date": "2022-10-19", "close": 20.8, "volume": 383.0}, {"date": "2022-10-20", "close": 20.6, "volume": 247.0}, {"date": "2022-10-21", "close": 20.8, "volume": 604.0}, {"date": "2022-10-24", "close": 20.2, "volume": 1361.0}, {"date": "2022-10-25", "close": 20.2, "volume": 473.0}, {"date": "2022-10-26", "close": 20.6, "volume": 40.0}, {"date": "2022-10-27", "close": 21.0, "volume": 68.0}, {"date": "2022-10-28", "close": 21.4, "volume": 217.0}, {"date": "2022-10-31", "close": 21.0, "volume": 219.0}, {"date": "2022-11-01", "close": 21.4, "volume": 103.0}, {"date": "2022-11-02", "close": 19.828, "volume": 1845.0}, {"date": "2022-11-03", "close": 20.4, "volume": 401.0}, {"date": "2022-11-04", "close": 20.4, "volume": 1874.0}, {"date": "2022-11-07", "close": 21.1, "volume": 2998.0}, {"date": "2022-11-08", "close": 20.688, "volume": 427.0}, {"date": "2022-11-09", "close": 20.2, "volume": 1234.0}, {"date": "2022-11-10", "close": 20.402, "volume": 2498.0}, {"date": "2022-11-11", "close": 20.602, "volume": 331.0}, {"date": "2022-11-14", "close": 20.8, "volume": 752.0}, {"date": "2022-11-15", "close": 21.0, "volume": 209.0}, {"date": "2022-11-16", "close": 21.4, "volume": 174.0}, {"date": "2022-11-17", "close": 20.6, "volume": 434.0}, {"date": "2022-11-18", "close": 20.8, "volume": 106.0}, {"date": "2022-11-21", "close": 20.2, "volume": 213.0}, {"date": "2022-11-22", "close": 20.2, "volume": 422.0}, {"date": "2022-11-23", "close": 20.2, "volume": null}, {"date": "2022-11-25", "close": 20.2, "volume": 171.0}, {"date": "2022-11-28", "close": 21.2, "volume": 898.0}, {"date": "2022-11-29", "close": 21.0, "volume": 470.0}, {"date": "2022-11-30", "close": 20.4, "volume": 700.0}, {"date": "2022-12-01", "close": 20.4, "volume": 660.0}, {"date": "2022-12-02", "close": 21.2, "volume": 280.0}, {"date": "2022-12-05", "close": 20.2, "volume": 188.0}, {"date": "2022-12-06", "close": 19.602, "volume": 749.0}, {"date": "2022-12-07", "close": 19.356, "volume": 952.0}, {"date": "2022-12-08", "close": 19.002, "volume": 483.0}, {"date": "2022-12-09", "close": 18.8, "volume": 248.0}, {"date": "2022-12-12", "close": 18.8, "volume": 1944.0}, {"date": "2022-12-13", "close": 19.986, "volume": 953.0}, {"date": "2022-12-14", "close": 19.06, "volume": 838.0}, {"date": "2022-12-15", "close": 19.2, "volume": 174.0}, {"date": "2022-12-16", "close": 20.0, "volume": 288.0}, {"date": "2022-12-19", "close": 19.704, "volume": 913.0}, {"date": "2022-12-20", "close": 20.2, "volume": 1433.0}, {"date": "2022-12-21", "close": 19.6, "volume": 1111.0}, {"date": "2022-12-22", "close": 20.4, "volume": 346.0}, {"date": "2022-12-23", "close": 20.2, "volume": 1162.0}, {"date": "2022-12-27", "close": 20.0, "volume": 363.0}, {"date": "2022-12-28", "close": 18.2, "volume": 1694.0}, {"date": "2022-12-29", "close": 18.6049, "volume": 1347.0}, {"date": "2022-12-30", "close": 18.406, "volume": 2002.0}, {"date": "2023-01-03", "close": 18.9256, "volume": 537.0}, {"date": "2023-01-04", "close": 19.272, "volume": 319.0}, {"date": "2023-01-05", "close": 19.248, "volume": 418.0}, {"date": "2023-01-06", "close": 19.248, "volume": 660.0}, {"date": "2023-01-09", "close": 20.2, "volume": 85.0}, {"date": "2023-01-10", "close": 19.122, "volume": 437.0}, {"date": "2023-01-11", "close": 20.198, "volume": 1257.0}, {"date": "2023-01-12", "close": 19.5, "volume": 2950.0}, {"date": "2023-01-13", "close": 20.4, "volume": 3680.0}, {"date": "2023-01-17", "close": 21.2, "volume": 540.0}, {"date": "2023-01-18", "close": 21.266, "volume": 1361.0}, {"date": "2023-01-19", "close": 20.6, "volume": 272.0}, {"date": "2023-01-20", "close": 21.8, "volume": 1393.0}, {"date": "2023-01-23", "close": 22.2, "volume": 1075.0}, {"date": "2023-01-24", "close": 22.2, "volume": 423.0}, {"date": "2023-01-25", "close": 22.6, "volume": 709.0}, {"date": "2023-01-26", "close": 22.4, "volume": 163.0}, {"date": "2023-01-27", "close": 22.0, "volume": 727.0}, {"date": "2023-01-30", "close": 23.0, "volume": 685.0}, {"date": "2023-01-31", "close": 22.8, "volume": 827.0}, {"date": "2023-02-01", "close": 23.6, "volume": 680.0}, {"date": "2023-02-02", "close": 25.2, "volume": 1369.0}, {"date": "2023-02-03", "close": 24.8, "volume": 1536.0}, {"date": "2023-02-06", "close": 26.2, "volume": 4742.0}, {"date": "2023-02-07", "close": 26.45, "volume": 2301.0}, {"date": "2023-02-08", "close": 26.0, "volume": 717.0}, {"date": "2023-02-09", "close": 25.4, "volume": 1369.0}, {"date": "2023-02-10", "close": 24.2, "volume": 234.0}, {"date": "2023-02-13", "close": 24.3, "volume": 151.0}, {"date": "2023-02-14", "close": 24.0, "volume": 1247.0}, {"date": "2023-02-15", "close": 25.0, "volume": 602.0}, {"date": "2023-02-16", "close": 24.0, "volume": 711.0}, {"date": "2023-02-17", "close": 24.6, "volume": 151.0}, {"date": "2023-02-21", "close": 22.8, "volume": 833.0}, {"date": "2023-02-22", "close": 22.4, "volume": 900.0}, {"date": "2023-02-23", "close": 21.4, "volume": 206.0}, {"date": "2023-02-24", "close": 21.0, "volume": 516.0}, {"date": "2023-02-27", "close": 21.4, "volume": 1843.0}, {"date": "2023-02-28", "close": 21.2, "volume": 673.0}, {"date": "2023-03-01", "close": 20.4, "volume": 1051.0}, {"date": "2023-03-02", "close": 20.8, "volume": 320.0}, {"date": "2023-03-03", "close": 20.8, "volume": 488.0}, {"date": "2023-03-06", "close": 20.788, "volume": 1037.0}, {"date": "2023-03-07", "close": 20.4, "volume": 3954.0}, {"date": "2023-03-08", "close": 20.3, "volume": 852.0}, {"date": "2023-03-09", "close": 20.4, "volume": 939.0}, {"date": "2023-03-10", "close": 20.544, "volume": 863.0}, {"date": "2023-03-13", "close": 20.2, "volume": 183.0}, {"date": "2023-03-14", "close": 20.4, "volume": 775.0}, {"date": "2023-03-15", "close": 20.4, "volume": 3392.0}, {"date": "2023-03-16", "close": 20.6, "volume": 241.0}, {"date": "2023-03-17", "close": 20.2, "volume": 215.0}, {"date": "2023-03-20", "close": 19.6, "volume": 1759.0}, {"date": "2023-03-21", "close": 19.646, "volume": 2441.0}, {"date": "2023-03-22", "close": 19.381, "volume": 682.0}, {"date": "2023-03-23", "close": 17.48, "volume": 2961.0}, {"date": "2023-03-24", "close": 16.77, "volume": 1778.0}, {"date": "2023-03-27", "close": 16.4, "volume": 746.0}, {"date": "2023-03-28", "close": 16.24, "volume": 3556.0}, {"date": "2023-03-29", "close": 16.622, "volume": 793.0}, {"date": "2023-03-30", "close": 16.8, "volume": 466.0}, {"date": "2023-03-31", "close": 16.4, "volume": 436.0}, {"date": "2023-04-03", "close": 16.4, "volume": 1116.0}, {"date": "2023-04-04", "close": 16.1, "volume": 4847.0}, {"date": "2023-04-05", "close": 16.502, "volume": 380.0}, {"date": "2023-04-06", "close": 15.204, "volume": 1161.0}, {"date": "2023-04-10", "close": 15.4, "volume": 2379.0}, {"date": "2023-04-11", "close": 15.28, "volume": 1013.0}, {"date": "2023-04-12", "close": 15.45, "volume": 651.0}, {"date": "2023-04-13", "close": 15.888, "volume": 507.0}, {"date": "2023-04-14", "close": 15.4, "volume": 937.0}, {"date": "2023-04-17", "close": 15.2, "volume": 5136.0}, {"date": "2023-04-18", "close": 15.202, "volume": 1188.0}, {"date": "2023-04-19", "close": 15.374, "volume": 1695.0}, {"date": "2023-04-20", "close": 14.824, "volume": 607.0}, {"date": "2023-04-21", "close": 15.084, "volume": 2733.0}, {"date": "2023-04-24", "close": 15.4, "volume": 347.0}, {"date": "2023-04-25", "close": 15.418, "volume": 1475.0}, {"date": "2023-04-26", "close": 19.596, "volume": 4830.0}, {"date": "2023-04-27", "close": 19.02, "volume": 3085.0}, {"date": "2023-04-28", "close": 19.4, "volume": 2911.0}, {"date": "2023-05-01", "close": 19.6, "volume": 2282.0}, {"date": "2023-05-02", "close": 20.22, "volume": 415.0}, {"date": "2023-05-03", "close": 19.6, "volume": 2429.0}, {"date": "2023-05-04", "close": 20.2, "volume": 1279.0}, {"date": "2023-05-05", "close": 20.2, "volume": 1220.0}, {"date": "2023-05-08", "close": 21.0, "volume": 1154.0}, {"date": "2023-05-09", "close": 21.0, "volume": 1160.0}, {"date": "2023-05-10", "close": 20.8, "volume": 603.0}, {"date": "2023-05-11", "close": 20.2, "volume": 1286.0}, {"date": "2023-05-12", "close": 20.0, "volume": 1705.0}, {"date": "2023-05-15", "close": 20.798, "volume": 1842.0}, {"date": "2023-05-16", "close": 20.8, "volume": 3174.0}, {"date": "2023-05-17", "close": 21.2, "volume": 4015.0}, {"date": "2023-05-18", "close": 21.8, "volume": 1672.0}, {"date": "2023-05-19", "close": 21.4, "volume": 2015.0}, {"date": "2023-05-22", "close": 22.2, "volume": 842.0}, {"date": "2023-05-23", "close": 21.4, "volume": 1028.0}, {"date": "2023-05-24", "close": 20.8, "volume": 3007.0}, {"date": "2023-05-25", "close": 20.6, "volume": 3308.0}, {"date": "2023-05-26", "close": 21.6, "volume": 637.0}, {"date": "2023-05-30", "close": 21.2, "volume": 1006.0}, {"date": "2023-05-31", "close": 21.0, "volume": 541.0}, {"date": "2023-06-01", "close": 21.398, "volume": 128.0}, {"date": "2023-06-02", "close": 21.6, "volume": 1636.0}, {"date": "2023-06-05", "close": 21.002, "volume": 249.0}, {"date": "2023-06-06", "close": 21.0, "volume": 98.0}, {"date": "2023-06-07", "close": 20.8, "volume": 2359.0}, {"date": "2023-06-08", "close": 20.6, "volume": 581.0}, {"date": "2023-06-09", "close": 21.0, "volume": 965.0}, {"date": "2023-06-12", "close": 21.0, "volume": 251.0}, {"date": "2023-06-13", "close": 20.6, "volume": 252.0}, {"date": "2023-06-14", "close": 20.4, "volume": 871.0}, {"date": "2023-06-15", "close": 20.8, "volume": 927.0}, {"date": "2023-06-16", "close": 20.0, "volume": 665.0}, {"date": "2023-06-20", "close": 20.0, "volume": 1546.0}, {"date": "2023-06-21", "close": 19.498, "volume": 1209.0}, {"date": "2023-06-22", "close": 20.0, "volume": 603.0}, {"date": "2023-06-23", "close": 18.696, "volume": 1133.0}, {"date": "2023-06-26", "close": 19.2, "volume": 329.0}, {"date": "2023-06-27", "close": 20.1, "volume": 369.0}, {"date": "2023-06-28", "close": 19.8, "volume": 368.0}, {"date": "2023-06-29", "close": 19.934, "volume": 49.0}, {"date": "2023-06-30", "close": 20.4, "volume": 998.0}, {"date": "2023-07-03", "close": 20.0, "volume": 473.0}, {"date": "2023-07-05", "close": 20.0, "volume": 677.0}, {"date": "2023-07-06", "close": 19.21, "volume": 889.0}, {"date": "2023-07-07", "close": 19.8, "volume": 335.0}, {"date": "2023-07-10", "close": 19.2, "volume": 1148.0}, {"date": "2023-07-11", "close": 19.004, "volume": 2467.0}, {"date": "2023-07-12", "close": 19.206, "volume": 552.0}, {"date": "2023-07-13", "close": 18.7, "volume": 2698.0}, {"date": "2023-07-14", "close": 19.4, "volume": 386.0}, {"date": "2023-07-17", "close": 19.12, "volume": 188.0}, {"date": "2023-07-18", "close": 19.46, "volume": 316.0}, {"date": "2023-07-19", "close": 19.0, "volume": 407.0}, {"date": "2023-07-20", "close": 19.5, "volume": 348.0}, {"date": "2023-07-21", "close": 19.044, "volume": 972.0}, {"date": "2023-07-24", "close": 19.002, "volume": 139.0}, {"date": "2023-07-25", "close": 18.604, "volume": 1275.0}, {"date": "2023-07-26", "close": 19.0, "volume": 1078.0}, {"date": "2023-07-27", "close": 18.532, "volume": 864.0}, {"date": "2023-07-28", "close": 18.88, "volume": 2072.0}, {"date": "2023-07-31", "close": 20.0, "volume": 5150.0}, {"date": "2023-08-01", "close": 19.2, "volume": 1618.0}, {"date": "2023-08-02", "close": 19.632, "volume": 552.0}, {"date": "2023-08-03", "close": 19.6, "volume": 2973.0}, {"date": "2023-08-04", "close": 20.2, "volume": 1191.0}, {"date": "2023-08-07", "close": 20.0, "volume": 1839.0}, {"date": "2023-08-08", "close": 20.0, "volume": 2622.0}, {"date": "2023-08-09", "close": 21.9, "volume": 15919.0}, {"date": "2023-08-10", "close": 22.4, "volume": 2514.0}, {"date": "2023-08-11", "close": 21.8, "volume": 2750.0}, {"date": "2023-08-14", "close": 25.0, "volume": 10390.0}, {"date": "2023-08-15", "close": 25.4, "volume": 921.0}, {"date": "2023-08-16", "close": 24.4, "volume": 1047.0}, {"date": "2023-08-17", "close": 24.0, "volume": 1653.0}, {"date": "2023-08-18", "close": 22.4, "volume": 1589.0}, {"date": "2023-08-21", "close": 20.4, "volume": 4294.0}, {"date": "2023-08-22", "close": 21.8, "volume": 1316.0}, {"date": "2023-08-23", "close": 19.6, "volume": 2305.0}, {"date": "2023-08-24", "close": 20.2, "volume": 949.0}, {"date": "2023-08-25", "close": 20.6, "volume": 1934.0}, {"date": "2023-08-28", "close": 21.2, "volume": 745.0}, {"date": "2023-08-29", "close": 20.0, "volume": 1027.0}, {"date": "2023-08-30", "close": 20.2, "volume": 587.0}, {"date": "2023-08-31", "close": 19.6, "volume": 1096.0}, {"date": "2023-09-01", "close": 19.4, "volume": 1288.0}, {"date": "2023-09-05", "close": 19.006, "volume": 1360.0}, {"date": "2023-09-06", "close": 19.008, "volume": 384.0}, {"date": "2023-09-07", "close": 19.004, "volume": 184.0}, {"date": "2023-09-08", "close": 19.004, "volume": 162.0}, {"date": "2023-09-11", "close": 18.2, "volume": 1160.0}, {"date": "2023-09-12", "close": 18.244, "volume": 238.0}, {"date": "2023-09-13", "close": 17.674, "volume": 2655.0}, {"date": "2023-09-14", "close": 18.372, "volume": 2438.0}, {"date": "2023-09-15", "close": 17.45, "volume": 3673.0}, {"date": "2023-09-18", "close": 18.48, "volume": 1133.0}, {"date": "2023-09-19", "close": 18.6, "volume": 29.0}, {"date": "2023-09-20", "close": 17.614, "volume": 2048.0}, {"date": "2023-09-21", "close": 18.5, "volume": 48.0}, {"date": "2023-09-22", "close": 17.8, "volume": 1571.0}, {"date": "2023-09-25", "close": 17.474, "volume": 1018.0}, {"date": "2023-09-26", "close": 17.5, "volume": 552.0}, {"date": "2023-09-27", "close": 17.306, "volume": 566.0}, {"date": "2023-09-28", "close": 17.32, "volume": 1874.0}, {"date": "2023-09-29", "close": 17.426, "volume": 1368.0}, {"date": "2023-10-02", "close": 17.32, "volume": 629.0}, {"date": "2023-10-03", "close": 16.76, "volume": 841.0}, {"date": "2023-10-04", "close": 16.812, "volume": 875.0}, {"date": "2023-10-05", "close": 16.91, "volume": 754.0}, {"date": "2023-10-06", "close": 16.655, "volume": 227.0}, {"date": "2023-10-09", "close": 16.4, "volume": 209.0}, {"date": "2023-10-10", "close": 16.696, "volume": 114.0}, {"date": "2023-10-11", "close": 16.8, "volume": 159.0}, {"date": "2023-10-12", "close": 16.8, "volume": 318.0}, {"date": "2023-10-13", "close": 16.0, "volume": 499.0}, {"date": "2023-10-16", "close": 16.14, "volume": 1157.0}, {"date": "2023-10-17", "close": 15.74, "volume": 1292.0}, {"date": "2023-10-18", "close": 15.826, "volume": 592.0}, {"date": "2023-10-19", "close": 17.0, "volume": 1189.0}, {"date": "2023-10-20", "close": 15.804, "volume": 1216.0}, {"date": "2023-10-23", "close": 13.6, "volume": 6272.0}, {"date": "2023-10-24", "close": 14.12, "volume": 818.0}, {"date": "2023-10-25", "close": 14.826, "volume": 176.0}, {"date": "2023-10-26", "close": 15.0, "volume": 4013.0}, {"date": "2023-10-27", "close": 16.54, "volume": 582.0}, {"date": "2023-10-30", "close": 15.4741, "volume": 256.0}, {"date": "2023-10-31", "close": 16.58, "volume": 1447.0}, {"date": "2023-11-01", "close": 14.844, "volume": 830.0}, {"date": "2023-11-02", "close": 14.836, "volume": 1115.0}, {"date": "2023-11-03", "close": 14.76, "volume": 1657.0}, {"date": "2023-11-06", "close": 15.4, "volume": 548.0}, {"date": "2023-11-07", "close": 15.02, "volume": 458.0}, {"date": "2023-11-08", "close": 15.54, "volume": 114.0}, {"date": "2023-11-09", "close": 15.54, "volume": 1742.0}, {"date": "2023-11-10", "close": 15.8, "volume": 732.0}, {"date": "2023-11-13", "close": 14.7513, "volume": 168.0}, {"date": "2023-11-14", "close": 14.866, "volume": 1279.0}, {"date": "2023-11-15", "close": 14.204, "volume": 5394.0}, {"date": "2023-11-16", "close": 13.812, "volume": 5843.0}, {"date": "2023-11-17", "close": 14.201, "volume": 2604.0}, {"date": "2023-11-20", "close": 15.108, "volume": 1986.0}, {"date": "2023-11-21", "close": 14.35, "volume": 1654.0}, {"date": "2023-11-22", "close": 14.382, "volume": 1342.0}, {"date": "2023-11-24", "close": 14.618, "volume": 605.0}, {"date": "2023-11-27", "close": 14.2, "volume": 1508.0}, {"date": "2023-11-28", "close": 14.57, "volume": 1832.0}, {"date": "2023-11-29", "close": 14.912, "volume": 2019.0}, {"date": "2023-11-30", "close": 14.6, "volume": 656.0}, {"date": "2023-12-01", "close": 15.16, "volume": 1815.0}, {"date": "2023-12-04", "close": 14.82, "volume": 2758.0}, {"date": "2023-12-05", "close": 14.82, "volume": 2086.0}, {"date": "2023-12-06", "close": 16.38, "volume": 1471.0}, {"date": "2023-12-07", "close": 15.56, "volume": 151.0}, {"date": "2023-12-08", "close": 15.602, "volume": 454.0}, {"date": "2023-12-11", "close": 15.252, "volume": 852.0}, {"date": "2023-12-12", "close": 14.9, "volume": 961.0}, {"date": "2023-12-13", "close": 14.5, "volume": 754.0}, {"date": "2023-12-14", "close": 14.62, "volume": 1656.0}, {"date": "2023-12-15", "close": 15.342, "volume": 673.0}, {"date": "2023-12-18", "close": 15.44, "volume": 694.0}, {"date": "2023-12-19", "close": 17.0, "volume": 984.0}, {"date": "2023-12-20", "close": 16.16, "volume": 1451.0}, {"date": "2023-12-21", "close": 15.998, "volume": 714.0}, {"date": "2023-12-22", "close": 15.708, "volume": 681.0}, {"date": "2023-12-26", "close": 15.4, "volume": 1763.0}, {"date": "2023-12-27", "close": 16.502, "volume": 652.0}, {"date": "2023-12-28", "close": 17.602, "volume": 4568.0}, {"date": "2023-12-29", "close": 17.56, "volume": 921.0}, {"date": "2024-01-02", "close": 18.5, "volume": 2807.0}, {"date": "2024-01-03", "close": 18.92, "volume": 4433.0}, {"date": "2024-01-04", "close": 18.8, "volume": 1523.0}, {"date": "2024-01-05", "close": 18.398, "volume": 483.0}, {"date": "2024-01-08", "close": 18.3, "volume": 266.0}, {"date": "2024-01-09", "close": 17.326, "volume": 1006.0}, {"date": "2024-01-10", "close": 16.404, "volume": 2266.0}, {"date": "2024-01-11", "close": 16.1, "volume": 334.0}, {"date": "2024-01-12", "close": 17.39, "volume": 620.0}, {"date": "2024-01-16", "close": 18.6, "volume": 1650.0}, {"date": "2024-01-17", "close": 18.974, "volume": 1515.0}, {"date": "2024-01-18", "close": 18.194, "volume": 1036.0}, {"date": "2024-01-19", "close": 17.998, "volume": 1760.0}, {"date": "2024-01-22", "close": 18.0, "volume": 1536.0}, {"date": "2024-01-23", "close": 18.0, "volume": 671.0}, {"date": "2024-01-24", "close": 17.99, "volume": 1052.0}, {"date": "2024-01-25", "close": 18.4, "volume": 346.0}, {"date": "2024-01-26", "close": 18.398, "volume": 849.0}, {"date": "2024-01-29", "close": 18.78, "volume": 132.0}, {"date": "2024-01-30", "close": 18.504, "volume": 175.0}, {"date": "2024-01-31", "close": 17.8, "volume": 179.0}, {"date": "2024-02-01", "close": 18.2, "volume": 143.0}, {"date": "2024-02-02", "close": 18.6, "volume": 1270.0}, {"date": "2024-02-05", "close": 17.8, "volume": 854.0}, {"date": "2024-02-06", "close": 18.05, "volume": 315.0}, {"date": "2024-02-07", "close": 18.3, "volume": 34.0}, {"date": "2024-02-08", "close": 16.532, "volume": 3073.0}, {"date": "2024-02-09", "close": 16.6, "volume": 1908.0}, {"date": "2024-02-12", "close": 16.85, "volume": 4040.0}, {"date": "2024-02-13", "close": 17.774, "volume": 1127.0}, {"date": "2024-02-14", "close": 17.294, "volume": 334.0}, {"date": "2024-02-15", "close": 16.822, "volume": 1347.0}, {"date": "2024-02-16", "close": 17.0, "volume": 799.0}, {"date": "2024-02-20", "close": 17.982, "volume": 885.0}, {"date": "2024-02-21", "close": 17.588, "volume": 945.0}, {"date": "2024-02-22", "close": 17.1, "volume": 377.0}, {"date": "2024-02-23", "close": 17.2, "volume": 1274.0}, {"date": "2024-02-26", "close": 17.744, "volume": 1023.0}, {"date": "2024-02-27", "close": 17.402, "volume": 63.0}, {"date": "2024-02-28", "close": 18.0, "volume": 415.0}, {"date": "2024-02-29", "close": 17.42, "volume": 470.0}, {"date": "2024-03-01", "close": 17.23, "volume": 698.0}, {"date": "2024-03-04", "close": 16.888, "volume": 755.0}, {"date": "2024-03-05", "close": 17.36, "volume": 206.0}, {"date": "2024-03-06", "close": 16.88, "volume": 112.0}, {"date": "2024-03-07", "close": 16.52, "volume": 1291.0}, {"date": "2024-03-08", "close": 16.31, "volume": 1447.0}, {"date": "2024-03-11", "close": 16.666, "volume": 477.0}, {"date": "2024-03-12", "close": 16.222, "volume": 377.0}, {"date": "2024-03-13", "close": 16.222, "volume": 156.0}, {"date": "2024-03-14", "close": 16.346, "volume": 188.0}, {"date": "2024-03-15", "close": 16.1, "volume": 2153.0}, {"date": "2024-03-18", "close": 15.6, "volume": 670.0}, {"date": "2024-03-19", "close": 15.6, "volume": 490.0}, {"date": "2024-03-20", "close": 17.774, "volume": 291.0}, {"date": "2024-03-21", "close": 16.02, "volume": 484.0}, {"date": "2024-03-22", "close": 16.688, "volume": 459.0}, {"date": "2024-03-25", "close": 16.0, "volume": 294.0}, {"date": "2024-03-26", "close": 16.008, "volume": 428.0}, {"date": "2024-03-27", "close": 16.79, "volume": 327.0}, {"date": "2024-03-28", "close": 15.6, "volume": 1837.0}, {"date": "2024-04-01", "close": 15.8, "volume": 1067.0}, {"date": "2024-04-02", "close": 16.048, "volume": 1526.0}, {"date": "2024-04-03", "close": 14.576, "volume": 3431.0}, {"date": "2024-04-04", "close": 15.05, "volume": 882.0}, {"date": "2024-04-05", "close": 15.0, "volume": 3165.0}, {"date": "2024-04-08", "close": 14.85, "volume": 1089.0}, {"date": "2024-04-09", "close": 15.371, "volume": 319.0}, {"date": "2024-04-10", "close": 14.6, "volume": 2083.0}, {"date": "2024-04-11", "close": 14.4, "volume": 1447.0}, {"date": "2024-04-12", "close": 14.32, "volume": 2209.0}, {"date": "2024-04-15", "close": 14.662, "volume": 941.0}, {"date": "2024-04-16", "close": 15.0, "volume": 238.0}, {"date": "2024-04-17", "close": 14.552, "volume": 930.0}, {"date": "2024-04-18", "close": 14.64, "volume": 417.0}, {"date": "2024-04-19", "close": 14.22, "volume": 910.0}, {"date": "2024-04-22", "close": 13.612, "volume": 1509.0}, {"date": "2024-04-23", "close": 14.118, "volume": 3240.0}, {"date": "2024-04-24", "close": 13.998, "volume": 4445.0}, {"date": "2024-04-25", "close": 14.0, "volume": 1257.0}, {"date": "2024-04-26", "close": 14.864, "volume": 384.0}, {"date": "2024-04-29", "close": 13.67, "volume": 3630.0}, {"date": "2024-04-30", "close": 13.6, "volume": 145.0}, {"date": "2024-05-01", "close": 14.4, "volume": 485.0}, {"date": "2024-05-02", "close": 14.618, "volume": 49.0}, {"date": "2024-05-03", "close": 14.6, "volume": 709.0}, {"date": "2024-05-06", "close": 14.4, "volume": 181.0}, {"date": "2024-05-07", "close": 14.554, "volume": 710.0}, {"date": "2024-05-08", "close": 14.2802, "volume": 3218.0}, {"date": "2024-05-09", "close": 13.8, "volume": 2251.0}, {"date": "2024-05-10", "close": 13.78, "volume": 793.0}, {"date": "2024-05-13", "close": 14.566, "volume": 2377.0}, {"date": "2024-05-14", "close": 14.794, "volume": 367.0}, {"date": "2024-05-15", "close": 14.289, "volume": 148.0}, {"date": "2024-05-16", "close": 14.28, "volume": 100.0}, {"date": "2024-05-17", "close": 14.22, "volume": 1241.0}, {"date": "2024-05-20", "close": 14.428, "volume": 482.0}, {"date": "2024-05-21", "close": 14.0, "volume": 304.0}, {"date": "2024-05-22", "close": 13.98, "volume": 1525.0}, {"date": "2024-05-23", "close": 13.168, "volume": 842.0}, {"date": "2024-05-24", "close": 13.1, "volume": 519.0}, {"date": "2024-05-28", "close": 13.2, "volume": 1512.0}, {"date": "2024-05-29", "close": 13.15, "volume": 774.0}, {"date": "2024-05-30", "close": 13.22, "volume": 407.0}, {"date": "2024-05-31", "close": 13.0, "volume": 669.0}, {"date": "2024-06-03", "close": 13.32, "volume": 126.0}, {"date": "2024-06-04", "close": 13.096, "volume": 201.0}, {"date": "2024-06-05", "close": 13.081, "volume": 988.0}, {"date": "2024-06-06", "close": 13.122, "volume": 177.0}, {"date": "2024-06-07", "close": 13.032, "volume": 660.0}, {"date": "2024-06-10", "close": 13.342, "volume": 200.0}, {"date": "2024-06-11", "close": 13.36, "volume": 1309.0}, {"date": "2024-06-12", "close": 13.4, "volume": 1041.0}, {"date": "2024-06-13", "close": 14.0, "volume": 454.0}, {"date": "2024-06-14", "close": 13.454, "volume": 437.0}, {"date": "2024-06-17", "close": 13.6, "volume": 209.0}, {"date": "2024-06-18", "close": 13.1, "volume": 128.0}, {"date": "2024-06-20", "close": 13.03, "volume": 346.0}, {"date": "2024-06-21", "close": 12.622, "volume": 1411.0}, {"date": "2024-06-24", "close": 13.012, "volume": 118.0}, {"date": "2024-06-25", "close": 13.088, "volume": 91.0}, {"date": "2024-06-26", "close": 13.4, "volume": 1589.0}, {"date": "2024-06-27", "close": 13.182, "volume": 2203.0}, {"date": "2024-06-28", "close": 13.15, "volume": 142.0}, {"date": "2024-07-01", "close": 12.6, "volume": 517.0}, {"date": "2024-07-02", "close": 12.2, "volume": 1395.0}, {"date": "2024-07-03", "close": 12.812, "volume": 501.0}, {"date": "2024-07-05", "close": 12.264, "volume": 740.0}, {"date": "2024-07-08", "close": 12.584, "volume": 1232.0}, {"date": "2024-07-09", "close": 12.18, "volume": 288.0}, {"date": "2024-07-10", "close": 11.704, "volume": 786.0}, {"date": "2024-07-11", "close": 12.25, "volume": 3996.0}, {"date": "2024-07-12", "close": 13.274, "volume": 3972.0}, {"date": "2024-07-15", "close": 12.6, "volume": 644.0}, {"date": "2024-07-16", "close": 13.4, "volume": 963.0}, {"date": "2024-07-17", "close": 13.932, "volume": 199.0}, {"date": "2024-07-18", "close": 12.74, "volume": 227.0}, {"date": "2024-07-19", "close": 12.8, "volume": 410.0}, {"date": "2024-07-22", "close": 13.5, "volume": 1202.0}, {"date": "2024-07-23", "close": 12.956, "volume": 175.0}, {"date": "2024-07-24", "close": 13.0, "volume": 652.0}, {"date": "2024-07-25", "close": 12.788, "volume": 918.0}, {"date": "2024-07-26", "close": 13.38, "volume": 657.0}, {"date": "2024-07-29", "close": 12.8, "volume": 1269.0}, {"date": "2024-07-30", "close": 12.808, "volume": 680.0}, {"date": "2024-07-31", "close": 12.234, "volume": 1938.0}, {"date": "2024-08-01", "close": 12.236, "volume": 1044.0}, {"date": "2024-08-02", "close": 9.62, "volume": 14078.0}, {"date": "2024-08-05", "close": 11.938, "volume": 38325.0}, {"date": "2024-08-06", "close": 12.282, "volume": 1822.0}, {"date": "2024-08-07", "close": 12.588, "volume": 1250.0}, {"date": "2024-08-08", "close": 12.904, "volume": 830.0}, {"date": "2024-08-09", "close": 11.596, "volume": 703.0}, {"date": "2024-08-12", "close": 12.0, "volume": 2203.0}, {"date": "2024-08-13", "close": 13.128, "volume": 411.0}, {"date": "2024-08-14", "close": 12.8, "volume": 235.0}, {"date": "2024-08-15", "close": 13.02, "volume": 1787.0}, {"date": "2024-08-16", "close": 13.144, "volume": 137.0}, {"date": "2024-08-19", "close": 13.586, "volume": 1901.0}, {"date": "2024-08-20", "close": 13.4, "volume": 341.0}, {"date": "2024-08-21", "close": 13.052, "volume": 432.0}, {"date": "2024-08-22", "close": 13.168, "volume": 702.0}, {"date": "2024-08-23", "close": 13.428, "volume": 478.0}, {"date": "2024-08-26", "close": 13.4, "volume": 3718.0}, {"date": "2024-08-27", "close": 13.199, "volume": 938.0}, {"date": "2024-08-28", "close": 12.83, "volume": 2758.0}, {"date": "2024-08-29", "close": 12.8, "volume": 796.0}, {"date": "2024-08-30", "close": 12.262, "volume": 1064.0}, {"date": "2024-09-03", "close": 12.2, "volume": 2673.0}, {"date": "2024-09-04", "close": 11.822, "volume": 1160.0}, {"date": "2024-09-05", "close": 11.766, "volume": 548.0}, {"date": "2024-09-06", "close": 11.94, "volume": 372.0}, {"date": "2024-09-09", "close": 10.872, "volume": 3352.0}, {"date": "2024-09-10", "close": 10.002, "volume": 11482.0}, {"date": "2024-09-11", "close": 10.544, "volume": 3320.0}, {"date": "2024-09-12", "close": 10.592, "volume": 2828.0}, {"date": "2024-09-13", "close": 11.14, "volume": 6582.0}, {"date": "2024-09-16", "close": 11.08, "volume": 1411.0}, {"date": "2024-09-17", "close": 10.82, "volume": 1730.0}, {"date": "2024-09-18", "close": 10.702, "volume": 1786.0}, {"date": "2024-09-19", "close": 10.408, "volume": 7310.0}, {"date": "2024-09-20", "close": 9.72, "volume": 7513.0}, {"date": "2024-09-23", "close": 9.5, "volume": 11695.0}, {"date": "2024-09-24", "close": 10.125, "volume": 13015.0}, {"date": "2024-09-25", "close": 10.075, "volume": 32836.0}, {"date": "2024-09-26", "close": 10.8, "volume": 5165.0}, {"date": "2024-09-27", "close": 11.31, "volume": 6964.0}, {"date": "2024-09-30", "close": 10.77, "volume": 7812.0}, {"date": "2024-10-01", "close": 11.1277, "volume": 13555.0}, {"date": "2024-10-02", "close": 13.22, "volume": 24432.0}, {"date": "2024-10-03", "close": 13.35, "volume": 22059.0}, {"date": "2024-10-04", "close": 12.89, "volume": 23853.0}, {"date": "2024-10-07", "close": 12.31, "volume": 14078.0}, {"date": "2024-10-08", "close": 12.39, "volume": 17542.0}, {"date": "2024-10-09", "close": 12.4806, "volume": 1796.0}, {"date": "2024-10-10", "close": 12.7955, "volume": 1570.0}, {"date": "2024-10-11", "close": 12.72, "volume": 8444.0}, {"date": "2024-10-14", "close": 12.5, "volume": 9168.0}, {"date": "2024-10-15", "close": 12.0, "volume": 10891.0}, {"date": "2024-10-16", "close": 12.5, "volume": 1765.0}, {"date": "2024-10-17", "close": 12.6, "volume": 3073.0}, {"date": "2024-10-18", "close": 12.9, "volume": 4903.0}, {"date": "2024-10-21", "close": 13.44, "volume": 550.0}, {"date": "2024-10-22", "close": 12.91, "volume": 17452.0}, {"date": "2024-10-23", "close": 13.1512, "volume": 303.0}, {"date": "2024-10-24", "close": 13.64, "volume": 34278.0}, {"date": "2024-10-25", "close": 13.312, "volume": 20577.0}, {"date": "2024-10-28", "close": 13.4988, "volume": 2549.0}, {"date": "2024-10-29", "close": 13.38, "volume": 447.0}, {"date": "2024-10-30", "close": 13.2, "volume": 1604.0}, {"date": "2024-10-31", "close": 12.58, "volume": 11840.0}, {"date": "2024-11-01", "close": 12.54, "volume": 4518.0}, {"date": "2024-11-04", "close": 11.8374, "volume": 3788.0}, {"date": "2024-11-05", "close": 10.7463, "volume": 3039.0}, {"date": "2024-11-06", "close": 10.11, "volume": 3288.0}, {"date": "2024-11-07", "close": 9.02, "volume": 6866.0}, {"date": "2024-11-08", "close": 8.7, "volume": 8048.0}, {"date": "2024-11-11", "close": 8.405, "volume": 4816.0}, {"date": "2024-11-12", "close": 8.617, "volume": 2083.0}, {"date": "2024-11-13", "close": 8.22, "volume": 2563.0}, {"date": "2024-11-14", "close": 8.38, "volume": 1558.0}, {"date": "2024-11-15", "close": 8.4, "volume": 2458.0}, {"date": "2024-11-18", "close": 8.4, "volume": null}, {"date": "2024-11-19", "close": 8.0, "volume": 8170.0}, {"date": "2024-11-20", "close": 8.01, "volume": 5796.0}, {"date": "2024-11-21", "close": 8.0866, "volume": 10552.0}, {"date": "2024-11-22", "close": 8.1, "volume": 14638.0}, {"date": "2024-11-25", "close": 9.2516, "volume": 5433.0}, {"date": "2024-11-26", "close": 8.8727, "volume": 8842.0}, {"date": "2024-11-27", "close": 9.085, "volume": 966.0}, {"date": "2024-11-29", "close": 8.9647, "volume": 4217.0}, {"date": "2024-12-02", "close": 8.3, "volume": 693.0}, {"date": "2024-12-03", "close": 9.22, "volume": 16487.0}, {"date": "2024-12-04", "close": 8.67, "volume": 12780.0}, {"date": "2024-12-05", "close": 8.0, "volume": 5364.0}, {"date": "2024-12-06", "close": 8.6164, "volume": 815.0}, {"date": "2024-12-09", "close": 8.5, "volume": 3719.0}, {"date": "2024-12-10", "close": 9.25, "volume": 1465.0}, {"date": "2024-12-11", "close": 9.25, "volume": null}, {"date": "2024-12-12", "close": 9.24, "volume": 4905.0}, {"date": "2024-12-13", "close": 9.26, "volume": 915.0}, {"date": "2024-12-16", "close": 8.6, "volume": 1992.0}, {"date": "2024-12-17", "close": 8.61, "volume": 983.0}, {"date": "2024-12-18", "close": 8.95, "volume": 3063.0}, {"date": "2024-12-19", "close": 8.98, "volume": 1560.0}, {"date": "2024-12-20", "close": 9.2, "volume": 8875.0}, {"date": "2024-12-23", "close": 9.1, "volume": 9547.0}, {"date": "2024-12-24", "close": 8.07, "volume": 60309.0}, {"date": "2024-12-26", "close": 8.4764, "volume": 2461.0}, {"date": "2024-12-27", "close": 8.49, "volume": 5504.0}, {"date": "2024-12-30", "close": 8.64, "volume": 8709.0}, {"date": "2024-12-31", "close": 9.415, "volume": 3819.0}, {"date": "2025-01-02", "close": 9.475, "volume": 1033.0}, {"date": "2025-01-03", "close": 9.19, "volume": 2232.0}, {"date": "2025-01-06", "close": 9.5561, "volume": 9289.0}, {"date": "2025-01-07", "close": 9.48, "volume": 722.0}, {"date": "2025-01-08", "close": 9.49, "volume": 9380.0}, {"date": "2025-01-10", "close": 9.59, "volume": 3570.0}, {"date": "2025-01-13", "close": 8.64, "volume": 3804.0}, {"date": "2025-01-14", "close": 8.6889, "volume": 1062.0}, {"date": "2025-01-15", "close": 8.9636, "volume": 1362.0}, {"date": "2025-01-16", "close": 8.52, "volume": 19884.0}, {"date": "2025-01-17", "close": 8.27, "volume": 2042.0}, {"date": "2025-01-21", "close": 8.55, "volume": 4367.0}, {"date": "2025-01-22", "close": 8.4, "volume": 5727.0}, {"date": "2025-01-23", "close": 8.22, "volume": 2994.0}, {"date": "2025-01-24", "close": 8.25, "volume": 3312.0}, {"date": "2025-01-27", "close": 8.1, "volume": 3050.0}, {"date": "2025-01-28", "close": 8.07, "volume": 7781.0}, {"date": "2025-01-29", "close": 8.11, "volume": 2135.0}, {"date": "2025-01-30", "close": 8.025, "volume": 2505.0}, {"date": "2025-01-31", "close": 8.05, "volume": 11895.0}, {"date": "2025-02-03", "close": 8.12, "volume": 9087.0}, {"date": "2025-02-04", "close": 7.843, "volume": 5714.0}, {"date": "2025-02-05", "close": 7.89, "volume": 1365.0}, {"date": "2025-02-06", "close": 7.78, "volume": 3609.0}, {"date": "2025-02-07", "close": 7.7601, "volume": 2176.0}, {"date": "2025-02-10", "close": 7.84, "volume": 1167.0}, {"date": "2025-02-11", "close": 7.95, "volume": 1183.0}, {"date": "2025-02-12", "close": 7.95, "volume": null}, {"date": "2025-02-13", "close": 7.8, "volume": 1360.0}, {"date": "2025-02-14", "close": 8.0, "volume": 932.0}, {"date": "2025-02-18", "close": 8.095, "volume": 555.0}, {"date": "2025-02-19", "close": 7.9, "volume": 2785.0}, {"date": "2025-02-20", "close": 7.89, "volume": 883.0}, {"date": "2025-02-21", "close": 7.81, "volume": 545.0}, {"date": "2025-02-24", "close": 8.15, "volume": 3163.0}, {"date": "2025-02-25", "close": 8.2687, "volume": 1280.0}, {"date": "2025-02-26", "close": 7.94, "volume": 828.0}, {"date": "2025-02-27", "close": 8.05, "volume": 1569.0}, {"date": "2025-02-28", "close": 7.7, "volume": 10948.0}, {"date": "2025-03-03", "close": 7.68, "volume": 5059.0}, {"date": "2025-03-04", "close": 6.9599, "volume": 8739.0}, {"date": "2025-03-05", "close": 6.5, "volume": 4222.0}, {"date": "2025-03-06", "close": 6.51, "volume": 3457.0}, {"date": "2025-03-07", "close": 6.3, "volume": 5400.0}, {"date": "2025-03-10", "close": 6.35, "volume": 6076.0}, {"date": "2025-03-11", "close": 6.58, "volume": 3915.0}, {"date": "2025-03-12", "close": 5.96, "volume": 6486.0}, {"date": "2025-03-13", "close": 5.997, "volume": 2542.0}, {"date": "2025-03-14", "close": 5.81, "volume": 12034.0}, {"date": "2025-03-17", "close": 5.9, "volume": 4167.0}, {"date": "2025-03-18", "close": 5.81, "volume": 3625.0}, {"date": "2025-03-19", "close": 5.896, "volume": 10111.0}, {"date": "2025-03-20", "close": 6.0899, "volume": 6532.0}, {"date": "2025-03-21", "close": 5.81, "volume": 1292.0}, {"date": "2025-03-24", "close": 5.89, "volume": 2840.0}, {"date": "2025-03-25", "close": 5.85, "volume": 6685.0}, {"date": "2025-03-26", "close": 6.0, "volume": 5388.0}, {"date": "2025-03-27", "close": 5.86, "volume": 3537.0}, {"date": "2025-03-28", "close": 5.87, "volume": 2986.0}, {"date": "2025-03-31", "close": 5.55, "volume": 5457.0}, {"date": "2025-04-01", "close": 5.73, "volume": 6397.0}, {"date": "2025-04-02", "close": 5.53, "volume": 4603.0}, {"date": "2025-04-03", "close": 5.49, "volume": 778.0}, {"date": "2025-04-04", "close": 5.25, "volume": 2783.0}, {"date": "2025-04-07", "close": 5.135, "volume": 3021.0}, {"date": "2025-04-08", "close": 4.89, "volume": 2075.0}, {"date": "2025-04-09", "close": 5.2722, "volume": 2277.0}, {"date": "2025-04-10", "close": 5.0648, "volume": 2469.0}, {"date": "2025-04-11", "close": 4.8, "volume": 1162.0}, {"date": "2025-04-14", "close": 4.8, "volume": null}, {"date": "2025-04-15", "close": 5.0, "volume": 2919.0}, {"date": "2025-04-16", "close": 5.3352, "volume": 9001.0}, {"date": "2025-04-17", "close": 5.0544, "volume": 4158.0}, {"date": "2025-04-21", "close": 5.5284, "volume": 2780.0}, {"date": "2025-04-22", "close": 6.3896, "volume": 19093.0}, {"date": "2025-04-23", "close": 5.64, "volume": 8624.0}, {"date": "2025-04-24", "close": 5.43, "volume": 1400.0}, {"date": "2025-04-25", "close": 5.5988, "volume": 2360.0}, {"date": "2025-04-28", "close": 6.2065, "volume": 1512.0}, {"date": "2025-04-29", "close": 5.6, "volume": 2193.0}, {"date": "2025-04-30", "close": 5.68, "volume": 1115.0}, {"date": "2025-05-01", "close": 5.64, "volume": 4441.0}, {"date": "2025-05-02", "close": 5.71, "volume": 1399.0}, {"date": "2025-05-05", "close": 5.51, "volume": 4269.0}, {"date": "2025-05-06", "close": 5.6, "volume": 7522.0}, {"date": "2025-05-07", "close": 5.56, "volume": 6217.0}, {"date": "2025-05-08", "close": 5.35, "volume": 1490.0}, {"date": "2025-05-09", "close": 5.3501, "volume": 1747.0}, {"date": "2025-05-12", "close": 5.73, "volume": 7243.0}, {"date": "2025-05-13", "close": 5.62, "volume": 7722.0}, {"date": "2025-05-14", "close": 5.62, "volume": null}, {"date": "2025-05-15", "close": 6.0, "volume": 2350.0}, {"date": "2025-05-16", "close": 6.0, "volume": null}, {"date": "2025-05-19", "close": 6.0659, "volume": 2206.0}, {"date": "2025-05-20", "close": 5.5753, "volume": 3103.0}, {"date": "2025-05-21", "close": 5.6453, "volume": 1461.0}, {"date": "2025-05-22", "close": 5.3, "volume": 2181.0}, {"date": "2025-05-23", "close": 5.02, "volume": 2741.0}, {"date": "2025-05-27", "close": 4.87, "volume": 3032.0}, {"date": "2025-05-28", "close": 4.6273, "volume": 8219.0}, {"date": "2025-05-29", "close": 4.755, "volume": 2085.0}, {"date": "2025-05-30", "close": 4.43, "volume": 3157.0}, {"date": "2025-06-02", "close": 4.456, "volume": 3358.0}, {"date": "2025-06-03", "close": 4.54, "volume": 931.0}, {"date": "2025-06-04", "close": 4.603, "volume": 2051.0}, {"date": "2025-06-05", "close": 4.45, "volume": 1156.0}, {"date": "2025-06-06", "close": 4.58, "volume": 5401.0}, {"date": "2025-06-09", "close": 4.81, "volume": 3640.0}, {"date": "2025-06-10", "close": 4.7342, "volume": 2390.0}, {"date": "2025-06-11", "close": 4.6968, "volume": 1099.0}, {"date": "2025-06-12", "close": 4.53, "volume": 3367.0}, {"date": "2025-06-13", "close": 4.3, "volume": 2805.0}, {"date": "2025-06-16", "close": 4.28, "volume": 1554.0}, {"date": "2025-06-17", "close": 4.44, "volume": 4999.0}, {"date": "2025-06-18", "close": 4.66, "volume": 8620.0}, {"date": "2025-06-20", "close": 4.66, "volume": 1355532.0}, {"date": "2025-06-23", "close": 4.35, "volume": 36123.0}, {"date": "2025-06-24", "close": 4.1, "volume": 34161.0}, {"date": "2025-06-25", "close": 3.85, "volume": 32194.0}, {"date": "2025-06-26", "close": 3.9, "volume": 10898.0}, {"date": "2025-06-27", "close": 4.14, "volume": 13534.0}, {"date": "2025-06-30", "close": 4.15, "volume": 5135.0}, {"date": "2025-07-01", "close": 4.11, "volume": 4424.0}, {"date": "2025-07-02", "close": 4.22, "volume": 16168.0}, {"date": "2025-07-03", "close": 4.08, "volume": 160389.0}, {"date": "2025-07-07", "close": 3.99, "volume": 20079.0}, {"date": "2025-07-08", "close": 4.18, "volume": 618629.0}, {"date": "2025-07-09", "close": 4.49, "volume": 317210.0}, {"date": "2025-07-10", "close": 4.25, "volume": 41083.0}, {"date": "2025-07-11", "close": 4.1, "volume": 5901.0}, {"date": "2025-07-14", "close": 4.22, "volume": 3145.0}, {"date": "2025-07-15", "close": 4.1, "volume": 6813.0}, {"date": "2025-07-16", "close": 4.1914, "volume": 1272.0}, {"date": "2025-07-17", "close": 4.14, "volume": 11095.0}, {"date": "2025-07-18", "close": 4.25, "volume": 23314.0}, {"date": "2025-07-21", "close": 4.31, "volume": 9066.0}, {"date": "2025-07-22", "close": 4.21, "volume": 10155.0}, {"date": "2025-07-23", "close": 4.19, "volume": 15351.0}, {"date": "2025-07-24", "close": 4.23, "volume": 26081.0}, {"date": "2025-07-25", "close": 4.205, "volume": 13130.0}, {"date": "2025-07-28", "close": 4.26, "volume": 15174.0}, {"date": "2025-07-29", "close": 4.32, "volume": 2522.0}, {"date": "2025-07-30", "close": 4.21, "volume": 1194.0}, {"date": "2025-07-31", "close": 4.1601, "volume": 2651.0}, {"date": "2025-08-01", "close": 4.07, "volume": 2740.0}, {"date": "2025-08-04", "close": 4.21, "volume": 4125.0}, {"date": "2025-08-05", "close": 4.21, "volume": 10312.0}, {"date": "2025-08-06", "close": 4.24, "volume": 1536.0}, {"date": "2025-08-07", "close": 4.12, "volume": 1141.0}, {"date": "2025-08-08", "close": 4.3, "volume": 11856.0}, {"date": "2025-08-11", "close": 4.2846, "volume": 9880.0}, {"date": "2025-08-12", "close": 4.58, "volume": 16578.0}, {"date": "2025-08-13", "close": 4.69, "volume": 15554.0}, {"date": "2025-08-14", "close": 4.4325, "volume": 9821.0}, {"date": "2025-08-15", "close": 4.6, "volume": 6876.0}, {"date": "2025-08-18", "close": 4.7579, "volume": 4462.0}, {"date": "2025-08-19", "close": 4.6, "volume": 5908.0}, {"date": "2025-08-20", "close": 4.395, "volume": 4112.0}, {"date": "2025-08-21", "close": 4.45, "volume": 1136.0}, {"date": "2025-08-22", "close": 4.545, "volume": 2085.0}, {"date": "2025-08-25", "close": 4.5746, "volume": 4836.0}, {"date": "2025-08-26", "close": 4.79, "volume": 1900.0}, {"date": "2025-08-27", "close": 4.6, "volume": 1601.0}, {"date": "2025-08-28", "close": 4.6, "volume": 690.0}, {"date": "2025-08-29", "close": 4.61, "volume": 1017.0}, {"date": "2025-09-02", "close": 4.73, "volume": 1464.0}, {"date": "2025-09-03", "close": 4.6, "volume": 921.0}, {"date": "2025-09-04", "close": 4.6107, "volume": 5112.0}, {"date": "2025-09-05", "close": 4.7, "volume": 2343.0}, {"date": "2025-09-08", "close": 4.7, "volume": null}, {"date": "2025-09-09", "close": 4.83, "volume": 2396.0}, {"date": "2025-09-10", "close": 4.875, "volume": 4939.0}, {"date": "2025-09-11", "close": 5.12, "volume": 5889.0}, {"date": "2025-09-12", "close": 5.33, "volume": 5011.0}, {"date": "2025-09-15", "close": 5.41, "volume": 6052.0}, {"date": "2025-09-16", "close": 5.3001, "volume": 1434.0}, {"date": "2025-09-17", "close": 5.5495, "volume": 6137.0}, {"date": "2025-09-18", "close": 5.68, "volume": 3287.0}, {"date": "2025-09-19", "close": 5.87, "volume": 1270.0}, {"date": "2025-09-22", "close": 5.593, "volume": 1225.0}, {"date": "2025-09-23", "close": 6.15, "volume": 556691.0}, {"date": "2025-09-24", "close": 6.8, "volume": 254536.0}, {"date": "2025-09-25", "close": 5.79, "volume": 68074.0}, {"date": "2025-09-26", "close": 5.766, "volume": 22169.0}, {"date": "2025-09-29", "close": 5.36, "volume": 16137.0}, {"date": "2025-09-30", "close": 5.2688, "volume": 4633.0}, {"date": "2025-10-01", "close": 5.23, "volume": 9042.0}, {"date": "2025-10-02", "close": 5.55, "volume": 16590.0}, {"date": "2025-10-03", "close": 5.71, "volume": 3932.0}, {"date": "2025-10-06", "close": 5.835, "volume": 8025.0}, {"date": "2025-10-07", "close": 6.09, "volume": 13572.0}, {"date": "2025-10-08", "close": 6.0, "volume": 9348.0}, {"date": "2025-10-09", "close": 6.18, "volume": 15771.0}, {"date": "2025-10-10", "close": 6.2, "volume": 3338.0}, {"date": "2025-10-13", "close": 6.09, "volume": 6961.0}, {"date": "2025-10-14", "close": 5.94, "volume": 2769.0}, {"date": "2025-10-15", "close": 5.91, "volume": 2089.0}, {"date": "2025-10-16", "close": 5.65, "volume": 8651.0}, {"date": "2025-10-17", "close": 5.575, "volume": 3525.0}, {"date": "2025-10-20", "close": 5.75, "volume": 3903.0}, {"date": "2025-10-21", "close": 5.5001, "volume": 9207.0}, {"date": "2025-10-22", "close": 6.69, "volume": 52695.0}, {"date": "2025-10-23", "close": 6.09, "volume": 343730.0}, {"date": "2025-10-24", "close": 5.6, "volume": 46680.0}, {"date": "2025-10-27", "close": 5.52, "volume": 10328.0}, {"date": "2025-10-28", "close": 5.67, "volume": 9777.0}, {"date": "2025-10-29", "close": 5.28, "volume": 14755.0}, {"date": "2025-10-30", "close": 5.0, "volume": 8843.0}, {"date": "2025-10-31", "close": 5.08, "volume": 2832.0}, {"date": "2025-11-03", "close": 4.82, "volume": 3047.0}, {"date": "2025-11-04", "close": 4.96, "volume": 21644.0}, {"date": "2025-11-05", "close": 4.85, "volume": 4617.0}, {"date": "2025-11-06", "close": 4.85, "volume": 6147.0}, {"date": "2025-11-07", "close": 5.43, "volume": 198557.0}, {"date": "2025-11-10", "close": 4.52, "volume": 67585.0}, {"date": "2025-11-11", "close": 4.32, "volume": 48124.0}, {"date": "2025-11-12", "close": 4.35, "volume": 10523.0}, {"date": "2025-11-13", "close": 4.35, "volume": 6053.0}, {"date": "2025-11-14", "close": 4.0, "volume": 8460.0}, {"date": "2025-11-17", "close": 3.9, "volume": 3012.0}, {"date": "2025-11-18", "close": 3.92, "volume": 6549.0}, {"date": "2025-11-19", "close": 3.83, "volume": 6123.0}, {"date": "2025-11-20", "close": 3.78, "volume": 8598.0}, {"date": "2025-11-21", "close": 3.92, "volume": 5321.0}, {"date": "2025-11-24", "close": 4.0, "volume": 16605.0}, {"date": "2025-11-25", "close": 4.2396, "volume": 6226.0}, {"date": "2025-11-26", "close": 4.38, "volume": 6290.0}, {"date": "2025-11-28", "close": 4.2203, "volume": 1754.0}, {"date": "2025-12-01", "close": 4.0175, "volume": 7488.0}, {"date": "2025-12-02", "close": 4.05, "volume": 2662.0}, {"date": "2025-12-03", "close": 4.03, "volume": 14288.0}, {"date": "2025-12-04", "close": 3.9409, "volume": 2208.0}, {"date": "2025-12-05", "close": 4.6, "volume": 81981.0}, {"date": "2025-12-08", "close": 4.4367, "volume": 22835.0}, {"date": "2025-12-09", "close": 4.05, "volume": 10817.0}, {"date": "2025-12-10", "close": 16.69, "volume": 45846410.0}, {"date": "2025-12-11", "close": 8.84, "volume": 3143784.0}, {"date": "2025-12-12", "close": 7.41, "volume": 928646.0}, {"date": "2025-12-15", "close": 5.77, "volume": 239570.0}, {"date": "2025-12-16", "close": 5.59, "volume": 166043.0}, {"date": "2025-12-17", "close": 5.15, "volume": 88695.0}, {"date": "2025-12-18", "close": 5.28, "volume": 71317.0}, {"date": "2025-12-19", "close": 5.02, "volume": 83013.0}, {"date": "2025-12-22", "close": 5.16, "volume": 47187.0}, {"date": "2025-12-23", "close": 4.99, "volume": 68440.0}, {"date": "2025-12-24", "close": 4.98, "volume": 26113.0}, {"date": "2025-12-26", "close": 5.03, "volume": 29265.0}, {"date": "2025-12-29", "close": 4.92, "volume": 251767.0}, {"date": "2025-12-30", "close": 5.04, "volume": 90731.0}, {"date": "2025-12-31", "close": 5.01, "volume": 33491.0}, {"date": "2026-01-02", "close": 5.15, "volume": 38715.0}, {"date": "2026-01-05", "close": 5.0, "volume": 24544.0}, {"date": "2026-01-06", "close": 4.86, "volume": 14473.0}, {"date": "2026-01-07", "close": 5.07, "volume": 20315.0}, {"date": "2026-01-08", "close": 4.95, "volume": 14444.0}, {"date": "2026-01-09", "close": 5.04, "volume": 16274.0}, {"date": "2026-01-12", "close": 5.35, "volume": 32546.0}, {"date": "2026-01-13", "close": 5.56, "volume": 85230.0}, {"date": "2026-01-14", "close": 5.44, "volume": 43476.0}, {"date": "2026-01-15", "close": 6.03, "volume": 134515.0}, {"date": "2026-01-16", "close": 5.41, "volume": 73948.0}, {"date": "2026-01-20", "close": 5.58, "volume": 63668.0}, {"date": "2026-01-21", "close": 5.56, "volume": 34491.0}, {"date": "2026-01-22", "close": 5.45, "volume": 15220.0}, {"date": "2026-01-23", "close": 5.84, "volume": 29526.0}, {"date": "2026-01-26", "close": 5.58, "volume": 360010.0}, {"date": "2026-01-27", "close": 5.81, "volume": 352828.0}, {"date": "2026-01-28", "close": 5.43, "volume": 1445625.0}, {"date": "2026-01-29", "close": 5.19, "volume": 124840.0}, {"date": "2026-01-30", "close": 5.01, "volume": 44428.0}, {"date": "2026-02-02", "close": 4.91, "volume": 33552.0}, {"date": "2026-02-03", "close": 4.81, "volume": 131083.0}, {"date": "2026-02-04", "close": 4.43, "volume": 45992.0}, {"date": "2026-02-05", "close": 4.02, "volume": 34230.0}, {"date": "2026-02-06", "close": 4.42, "volume": 33579.0}, {"date": "2026-02-09", "close": 4.39, "volume": 24285.0}, {"date": "2026-02-10", "close": 4.28, "volume": 14807.0}, {"date": "2026-02-11", "close": 4.08, "volume": 5556.0}, {"date": "2026-02-12", "close": 4.03, "volume": 11927.0}, {"date": "2026-02-13", "close": 4.08, "volume": 11162.0}, {"date": "2026-02-17", "close": 4.28, "volume": 8199.0}, {"date": "2026-02-18", "close": 4.3, "volume": 30135.0}, {"date": "2026-02-19", "close": 4.28, "volume": 17378.0}, {"date": "2026-02-20", "close": 4.29, "volume": 6270.0}, {"date": "2026-02-23", "close": 4.31, "volume": 5589.0}, {"date": "2026-02-24", "close": 4.31, "volume": 7858.0}, {"date": "2026-02-25", "close": 4.46, "volume": 7918.0}, {"date": "2026-02-26", "close": 4.2, "volume": 16594.0}, {"date": "2026-02-27", "close": 4.08, "volume": 12281.0}, {"date": "2026-03-02", "close": 3.86, "volume": 26025.0}, {"date": "2026-03-03", "close": 3.92, "volume": 17136.0}, {"date": "2026-03-04", "close": 4.02, "volume": 9898.0}, {"date": "2026-03-05", "close": 3.9, "volume": 10762.0}, {"date": "2026-03-06", "close": 4.16, "volume": 7549.0}, {"date": "2026-03-09", "close": 3.98, "volume": 7979.0}, {"date": "2026-03-10", "close": 3.99, "volume": 3446.0}, {"date": "2026-03-11", "close": 3.9101, "volume": 2306.0}, {"date": "2026-03-12", "close": 3.81, "volume": 8811.0}, {"date": "2026-03-13", "close": 3.79, "volume": 6128.0}, {"date": "2026-03-16", "close": 3.75, "volume": 11282.0}, {"date": "2026-03-17", "close": 3.68, "volume": 19303.0}, {"date": "2026-03-18", "close": 3.56, "volume": 10665.0}, {"date": "2026-03-19", "close": 3.7, "volume": 11784.0}, {"date": "2026-03-20", "close": 3.72, "volume": 24443.0}, {"date": "2026-03-23", "close": 3.44, "volume": 39678.0}, {"date": "2026-03-24", "close": 3.46, "volume": 22828.0}, {"date": "2026-03-25", "close": 3.7001, "volume": 99834.0}, {"date": "2026-03-26", "close": 3.64, "volume": 48741.0}, {"date": "2026-03-27", "close": 3.22, "volume": 19313.0}, {"date": "2026-03-30", "close": 3.26, "volume": 8554.0}, {"date": "2026-03-31", "close": 3.34, "volume": 11731.0}, {"date": "2026-04-01", "close": 3.39, "volume": 20638.0}, {"date": "2026-04-02", "close": 3.21, "volume": 7553.0}, {"date": "2026-04-06", "close": 3.17, "volume": 10386.0}, {"date": "2026-04-07", "close": 3.14, "volume": 7755.0}, {"date": "2026-04-08", "close": 5.67, "volume": 52491960.0}, {"date": "2026-04-09", "close": 11.02, "volume": 14841830.0}, {"date": "2026-04-10", "close": 11.76, "volume": 4009211.0}, {"date": "2026-04-13", "close": 10.4, "volume": 1575643.0}, {"date": "2026-04-14", "close": 14.75, "volume": 1109038.0}, {"date": "2026-04-15", "close": 13.72, "volume": 289503.0}, {"date": "2026-04-16", "close": 14.0, "volume": 400399.0}, {"date": "2026-04-17", "close": 21.51, "volume": 1823582.0}, {"date": "2026-04-20", "close": 19.01, "volume": 235774.0}, {"date": "2026-04-21", "close": 17.18, "volume": 68348.0}, {"date": "2026-04-22", "close": 19.73, "volume": 138555.0}, {"date": "2026-04-23", "close": 22.4, "volume": 243925.0}, {"date": "2026-04-24", "close": 21.77, "volume": 84180.0}, {"date": "2026-04-27", "close": 22.47, "volume": 139244.0}, {"date": "2026-04-28", "close": 22.32, "volume": 59678.0}, {"date": "2026-04-29", "close": 19.26, "volume": 50189.0}, {"date": "2026-04-30", "close": 22.25, "volume": 72455.0}, {"date": "2026-05-01", "close": 20.51, "volume": 34168.0}, {"date": "2026-05-04", "close": 18.71, "volume": 62484.0}, {"date": "2026-05-05", "close": 18.35, "volume": 28315.0}, {"date": "2026-05-06", "close": 17.25, "volume": 44177.0}, {"date": "2026-05-07", "close": 17.46, "volume": 14929.0}, {"date": "2026-05-08", "close": 17.13, "volume": 23428.0}, {"date": "2026-05-11", "close": 17.99, "volume": 24546.0}, {"date": "2026-05-12", "close": 15.78, "volume": 35193.0}, {"date": "2026-05-13", "close": 16.8, "volume": 21175.0}, {"date": "2026-05-14", "close": 15.27, "volume": 44941.0}, {"date": "2026-05-15", "close": 13.81, "volume": 46406.0}, {"date": "2026-05-18", "close": 14.07, "volume": 24675.0}, {"date": "2026-05-19", "close": 13.8, "volume": 38256.0}, {"date": "2026-05-20", "close": 14.01, "volume": 34814.0}, {"date": "2026-05-21", "close": 14.67, "volume": 46930.0}, {"date": "2026-05-22", "close": 15.155, "volume": 19716.0}, {"date": "2026-05-26", "close": 15.17, "volume": 8969.0}, {"date": "2026-05-27", "close": 15.8, "volume": 12038.0}, {"date": "2026-05-28", "close": 15.86, "volume": 7839.0}, {"date": "2026-05-29", "close": 14.9, "volume": 7098.0}, {"date": "2026-06-01", "close": 15.63, "volume": 27527.0}, {"date": "2026-06-02", "close": 19.59, "volume": 96167.0}, {"date": "2026-06-03", "close": 20.18, "volume": 56429.0}, {"date": "2026-06-04", "close": 19.96, "volume": 30521.0}, {"date": "2026-06-05", "close": 21.085, "volume": 37249.0}, {"date": "2026-06-08", "close": 21.08, "volume": 23631.0}, {"date": "2026-06-09", "close": 20.93, "volume": 22864.0}, {"date": "2026-06-10", "close": 23.06, "volume": 19567.0}, {"date": "2026-06-11", "close": 23.54, "volume": 17904.0}, {"date": "2026-06-12", "close": 17.77, "volume": 65881.0}, {"date": "2026-06-15", "close": 17.55, "volume": 58912.0}, {"date": "2026-06-16", "close": 20.16, "volume": 25674.0}, {"date": "2026-06-17", "close": 23.26, "volume": 33584.0}, {"date": "2026-06-18", "close": 23.77, "volume": 20495.0}, {"date": "2026-06-22", "close": 24.94, "volume": 54808.0}, {"date": "2026-06-23", "close": 23.37, "volume": 105529.0}, {"date": "2026-06-24", "close": 23.94, "volume": 69741.0}, {"date": "2026-06-25", "close": 23.865, "volume": 26898.0}, {"date": "2026-06-26", "close": 26.5, "volume": 22592.0}, {"date": "2026-06-29", "close": 26.51, "volume": 30568.0}, {"date": "2026-06-30", "close": 26.25, "volume": 44461.0}, {"date": "2026-07-01", "close": 25.58, "volume": 30869.0}, {"date": "2026-07-02", "close": 25.35, "volume": 34549.0}, {"date": "2026-07-06", "close": 23.395, "volume": 15881.0}, {"date": "2026-07-07", "close": 24.52, "volume": 9821.0}, {"date": "2026-07-08", "close": 23.125, "volume": 18534.0}, {"date": "2026-07-09", "close": 23.55, "volume": 11563.0}, {"date": "2026-07-10", "close": 23.345, "volume": 2834.0}, {"date": "2026-07-13", "close": 22.0, "volume": 79409.0}, {"date": "2026-07-14", "close": 22.7, "volume": 48025.0}, {"date": "2026-07-15", "close": 21.48, "volume": 13142.0}, {"date": "2026-07-16", "close": 21.77, "volume": 82004.0}, {"date": "2026-07-17", "close": 22.16, "volume": 24094.0}, {"date": "2026-07-20", "close": 21.03, "volume": 18907.0}, {"date": "2026-07-21", "close": 21.31, "volume": 22438.0}, {"date": "2026-07-22", "close": 21.93, "volume": 17856.0}, {"date": "2026-07-23", "close": 21.65, "volume": 18378.0}, {"date": "2026-07-24", "close": 20.52, "volume": 18358.0}, {"date": "2026-07-27", "close": 21.0, "volume": 11883.0}, {"date": "2026-07-28", "close": 20.775, "volume": 31625.0}, {"date": "2026-07-29", "close": 19.53, "volume": 28139.0}, {"date": "2026-07-30", "close": 20.09, "volume": 11154.0}, {"date": "2026-07-31", "close": 20.89, "volume": 9586.0}, {"date": "2026-08-03", "close": 21.61, "volume": 20295.0}, {"date": "2026-08-04", "close": 26.04, "volume": 292123.0}, {"date": "2026-08-05", "close": 24.72, "volume": 316319.0}, {"date": "2026-08-06", "close": 23.625, "volume": 25928.0}, {"date": "2026-08-07", "close": 22.11, "volume": 65990.0}, {"date": "2026-08-10", "close": 21.87, "volume": 28397.0}, {"date": "2026-08-11", "close": 22.29, "volume": 40238.0}, {"date": "2026-08-12", "close": 21.73, "volume": 32540.0}, {"date": "2026-08-13", "close": 24.7, "volume": 80972.0}, {"date": "2026-08-14", "close": 22.59, "volume": 8725.0}, {"date": "2026-08-17", "close": 22.34, "volume": 21078.0}, {"date": "2026-08-18", "close": 21.95, "volume": 74072.0}, {"date": "2026-08-19", "close": 20.18, "volume": 26527.0}, {"date": "2026-08-20", "close": 20.24, "volume": 23892.0}, {"date": "2026-08-21", "close": 20.23, "volume": 71227.0}, {"date": "2026-08-24", "close": 19.72, "volume": 87931.0}, {"date": "2026-08-25", "close": 20.52, "volume": 45976.0}, {"date": "2026-08-26", "close": 18.51, "volume": 24485.0}, {"date": "2026-08-27", "close": 19.7269, "volume": 15157.0}, {"date": "2026-08-28", "close": 19.45, "volume": 47578.0}, {"date": "2026-08-31", "close": 19.37, "volume": 181837.0}, {"date": "2026-09-01", "close": 18.83, "volume": 183814.0}, {"date": "2026-09-02", "close": 19.4, "volume": 152174.0}, {"date": "2026-09-03", "close": 18.04, "volume": 46966.0}, {"date": "2026-09-04", "close": 17.39, "volume": 38552.0}, {"date": "2026-09-08", "close": 17.06, "volume": 11169.0}, {"date": "2026-09-09", "close": 16.665, "volume": 38143.0}, {"date": "2026-09-10", "close": 15.9, "volume": 79138.0}, {"date": "2026-09-11", "close": 15.95, "volume": 86398.0}, {"date": "2026-09-14", "close": 18.29, "volume": 34364.0}, {"date": "2026-09-15", "close": 16.98, "volume": 28194.0}, {"date": "2026-09-16", "close": 16.9, "volume": 12255.0}, {"date": "2026-09-17", "close": 17.09, "volume": 7187.0}, {"date": "2026-09-18", "close": 17.22, "volume": 17786.0}], "refreshing": true}