{"ticker": "BCBP", "overview": {"cik": "1228454", "ticker": "BCBP", "name": "BCB BANCORP INC", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003877", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419775", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419770", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419753", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-09", "title": "Proxy statement", "accession": "0001174947-26-000915", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-30", "title": "Form SCHEDULE 13G", "accession": "0001171520-26-000275", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-402710", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397677", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397672", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001193125-26-395743", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-17", "title": "Prospectus", "accession": "0001193125-26-394079", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-17", "title": "Form FWP", "accession": "0001193125-26-393835", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-393461", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393183", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-16", "title": "Form FWP", "accession": "0001193125-26-393113", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-16", "title": "Prospectus", "accession": "0001193125-26-393106", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-11", "title": "Form PRE 14A", "accession": "0001174947-26-000866", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381867", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-25", "title": "Form EFFECT", "accession": "9999999995-26-002758", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-14", "title": "Shelf registration", "accession": "0001193125-26-351438", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001228454-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339642", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329536", "price_sensitive": true}]}, "description": "BCB BANCORP INC trades as BCBP on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 156 insider filings for the company, from July 2021 to June 2026. Across those, 18 insiders disclosed 74 open-market purchases totalling $2.05M against 1 sale totalling $113.32K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 74, "buy_sum": 2050522.9366, "sell_n": 1, "sell_sum": 113321.62000000001, "net": 1937201.3165999998, "insiders": 18, "first_date": "2021-07-26", "last_date": "2026-06-04"}, "metrics": {"ticker": "BCBP", "has_prices": true, "as_of": "2026-08-07", "last": 8.91, "prev_close": 8.8, "change": 0.10999999999999943, "change_pct": 0.012499999999999935, "session_volume": 155860.0, "vwap_5": 9.168031593566583, "vwap_20": 9.846980998851004, "vwap_60": 10.332218955641231, "vwap_250": 9.23703671427123, "high_52w": 11.47, "low_52w": 7.45, "avg_volume_20": 183333.65, "sessions": 400, "market_cap": {"value": 154705728.87, "shares": 17363157.0, "as_of": "2026-05-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-442201", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Steven E. Gallotta", "who_key": "Gallotta Steven E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826510/000119312526442201/0001193125-26-442201-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001193125-26-442196", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Denny Kim", "who_key": "Kim Denny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1628816/000119312526442196/0001193125-26-442196-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "13DG-0002012383-26-003877", "src": "13DG", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "BCB Bancorp Inc", "who_key": "BCB BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BCB BANCORP INC moves to a 3.2% passive stake in BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/0002012383-26-003877-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0000354204-26-000820", "src": "13DG", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "BCB Bancorp Inc", "who_key": "BCB BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BCB BANCORP INC moves to a 4.3% passive stake in BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/0000354204-26-000820-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-258512", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Gerald Werdann", "who_key": "Werdann Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49632.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $50K of BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526258512/0001193125-26-258512-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001193125-26-275958", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Ryan Blake", "who_key": "Blake Ryan", "role": "CHIEF OPERATING OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64893.509999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526275958/0001193125-26-275958-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219765}, {"id": "13DG-0002012383-26-001733", "src": "13DG", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "BCB Bancorp Inc", "who_key": "BCB BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BCB BANCORP INC adjusts its stake in BCBP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/0002012383-26-001733-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "0001193125-26-175675", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Gerald Werdann", "who_key": "Werdann Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41668.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526175675/0001193125-26-175675-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-084450", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Mark D. Hogan", "who_key": "HOGAN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39850.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $40K of BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526084450/0001193125-26-084450-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358005}, {"id": "0001193125-26-047926", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Michael J. Widmer", "who_key": "Widmer Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16800.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 3 insiders into BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526047926/0001193125-26-047926-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001193125-26-047961", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Tara L. French", "who_key": "French Tara L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526047961/0001193125-26-047961-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001193125-26-047991", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Mark D. Hogan", "who_key": "HOGAN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526047991/0001193125-26-047991-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001193125-26-048067", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "John Pulomena", "who_key": "Pulomena John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526048067/0001193125-26-048067-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001193125-26-048476", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Joseph Lyga", "who_key": "LYGA JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526048476/0001193125-26-048476-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001193125-26-048500", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526048500/0001193125-26-048500-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001193125-26-048532", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Judith Q. Bielan", "who_key": "BIELAN JUDITH Q", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526048532/0001193125-26-048532-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001193125-26-048544", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Vincent DiDomenico Jr", "who_key": "DiDomenico Vincent Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526048544/0001193125-26-048544-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0000950170-25-086541", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15400.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "5 insiders now buying BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025086541/0000950170-25-086541-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730965}, {"id": "0000950170-25-086543", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Joseph Lyga", "who_key": "LYGA JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2926.0, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "4 insiders now buying BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025086543/0000950170-25-086543-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730965}, {"id": "0000950170-25-086557", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Mark D. Hogan", "who_key": "HOGAN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77441.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025086557/0000950170-25-086557-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730965}, {"id": "0000950170-25-077466", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24150.000000000004, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025077466/0000950170-25-077466-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755445}, {"id": "0000950170-25-077421", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Mark D. Hogan", "who_key": "HOGAN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80380.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025077421/0000950170-25-077421-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761205}, {"id": "0000950170-25-101496", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Ryan Blake", "who_key": "Blake Ryan", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025101496/0000950170-25-101496-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887925}, {"id": "0000950170-25-101498", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Michael A. Shriner", "who_key": "SHRINER MICHAEL A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025101498/0000950170-25-101498-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887925}, {"id": "0000950170-25-101501", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Jawad Chaudhry", "who_key": "Chaudhry Jawad", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025101501/0000950170-25-101501-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887925}, {"id": "0001193125-25-242089", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Sandra Sievewright", "who_key": "Sievewright Sandra", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312525242089/0001193125-25-242089-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887925}, {"id": "0000950170-25-013727", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Vincent DiDomenico Jr", "who_key": "DiDomenico Vincent Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025013727/0000950170-25-013727-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918165}, {"id": "0000950170-25-013934", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Judith Q. Bielan", "who_key": "BIELAN JUDITH Q", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025013934/0000950170-25-013934-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918165}, {"id": "0000950170-25-013946", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025013946/0000950170-25-013946-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918165}, {"id": "0000950170-25-013956", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Joseph Lyga", "who_key": "LYGA JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on BCBP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025013956/0000950170-25-013956-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918165}], "recent_buys": [{"id": "0001193125-26-258512", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Gerald Werdann", "who_key": "Werdann Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49632.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $50K of BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526258512/0001193125-26-258512-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001193125-26-084450", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Mark D. Hogan", "who_key": "HOGAN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39850.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $40K of BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526084450/0001193125-26-084450-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358005}, {"id": "0001193125-26-047926", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Michael J. Widmer", "who_key": "Widmer Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16800.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 3 insiders into BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526047926/0001193125-26-047926-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0000950170-25-086557", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Mark D. Hogan", "who_key": "HOGAN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77441.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025086557/0000950170-25-086557-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730965}, {"id": "0000950170-25-086543", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Joseph Lyga", "who_key": "LYGA JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2926.0, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "4 insiders now buying BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025086543/0000950170-25-086543-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730965}, {"id": "0000950170-25-086541", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15400.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "5 insiders now buying BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025086541/0000950170-25-086541-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730965}, {"id": "0000950170-25-077466", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24150.000000000004, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025077466/0000950170-25-077466-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755445}, {"id": "0000950170-25-077421", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Mark D. Hogan", "who_key": "HOGAN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80380.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025077421/0000950170-25-077421-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761205}, {"id": "0000950170-24-088852", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "Raymond Vanaria", "who_key": "VANARIA RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12900.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "6 insiders now buying BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024088852/0000950170-24-088852-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187445}, {"id": "0000950170-24-074101", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9549.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 7 insiders into BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024074101/0000950170-24-074101-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255125}, {"id": "0000950170-24-071634", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4845.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 7 buying BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024071634/0000950170-24-071634-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265205}, {"id": "0000950170-24-070220", "src": "INSIDERS", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12257.5, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 7 buying BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024070220/0000950170-24-070220-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266645}], "institutional": [{"id": "13DG-0002012383-26-003877", "src": "13DG", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "BCB Bancorp Inc", "who_key": "BCB BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BCB BANCORP INC moves to a 3.2% passive stake in BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/0002012383-26-003877-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0000354204-26-000820", "src": "13DG", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "BCB Bancorp Inc", "who_key": "BCB BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BCB BANCORP INC moves to a 4.3% passive stake in BCBP", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/0000354204-26-000820-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-001733", "src": "13DG", "ticker": "BCBP", "cik": "1228454", "company": "BCB BANCORP INC", "company_raw": "BCB BANCORP INC", "who": "BCB Bancorp Inc", "who_key": "BCB BANCORP 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BCB BANCORP INC adjusts its stake in BCBP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/0002012383-26-001733-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "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": "BCB Bancorp, Inc. (NJ) - Common Stock", "new_value": "BCB BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001228454", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001228454", "applied": 1, "detected_at": "2026-09-10T16:50:36.695829"}]}, "key_people": [{"who": "Mark D. Hogan", "who_key": "HOGAN MARK D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1170975.5766, "sold": 0, "net": 1170975.5766, "trades": 20, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 39850.0, "date": "2026-02-27", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526084450/0001193125-26-084450-index.htm"}, {"action": "BUY", "amount": 77441.0, "date": "2025-06-13", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025086557/0000950170-25-086557-index.htm"}, {"action": "BUY", "amount": 80380.0, "date": "2025-05-23", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025077421/0000950170-25-077421-index.htm"}, {"action": "BUY", "amount": 49494.99999999999, "date": "2024-06-05", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024069709/0000950170-24-069709-index.htm"}, {"action": "BUY", "amount": 49500.0, "date": "2024-05-29", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024066372/0000950170-24-066372-index.htm"}, {"action": "BUY", "amount": 13922.802, "date": "2024-05-03", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024053229/0000950170-24-053229-index.htm"}, {"action": "BUY", "amount": 11630.483999999999, "date": "2024-05-01", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024052739/0000950170-24-052739-index.htm"}, {"action": "BUY", "amount": 58589.7698, "date": "2023-06-09", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123036167/0001209191-23-036167-index.htm"}, {"action": "BUY", "amount": 24821.2955, "date": "2023-06-01", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123033489/0001209191-23-033489-index.htm"}, {"action": "BUY", "amount": 2848.0913, "date": "2023-05-31", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123033207/0001209191-23-033207-index.htm"}, {"action": "BUY", "amount": 168645.0, "date": "2023-05-03", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123027583/0001209191-23-027583-index.htm"}, {"action": "BUY", "amount": 150726.5748, "date": "2023-05-02", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123026818/0001209191-23-026818-index.htm"}, {"action": "BUY", "amount": 58218.667499999996, "date": "2023-04-26", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123025993/0001209191-23-025993-index.htm"}, {"action": "BUY", "amount": 130073.8731, "date": "2023-04-25", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123025643/0001209191-23-025643-index.htm"}, {"action": "BUY", "amount": 46087.7186, "date": "2023-04-24", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123025497/0001209191-23-025497-index.htm"}, {"action": "BUY", "amount": 110374.0, "date": "2023-04-21", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123025319/0001209191-23-025319-index.htm"}, {"action": "BUY", "amount": 15500.0, "date": "2023-03-13", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123018787/0001209191-23-018787-index.htm"}, {"action": "BUY", "amount": 14931.3, "date": "2021-11-30", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000122845421000058/0001228454-21-000058-index.htm"}, {"action": "BUY", "amount": 30190.0, "date": "2021-11-01", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000122845421000050/0001228454-21-000050-index.htm"}, {"action": "BUY", "amount": 37750.0, "date": "2021-10-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000122845421000047/0001228454-21-000047-index.htm"}], "latest": {"action": "BUY", "amount": 39850.0, "date": "2026-02-27", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526084450/0001193125-26-084450-index.htm"}}, {"who": "James G. Rizzo", "who_key": "Rizzo James G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 223027.75, "sold": 0, "net": 223027.75, "trades": 17, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 15400.0, "date": "2025-06-13", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025086541/0000950170-25-086541-index.htm"}, {"action": "BUY", "amount": 24150.000000000004, "date": "2025-05-27", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025077466/0000950170-25-077466-index.htm"}, {"action": "BUY", "amount": 9549.0, "date": "2024-06-14", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024074101/0000950170-24-074101-index.htm"}, {"action": "BUY", "amount": 4845.0, "date": "2024-06-07", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024071634/0000950170-24-071634-index.htm"}, {"action": "BUY", "amount": 12257.5, "date": "2024-06-06", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024070220/0000950170-24-070220-index.htm"}, {"action": "BUY", "amount": 9990.0, "date": "2024-03-15", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919124004888/0001209191-24-004888-index.htm"}, {"action": "BUY", "amount": 13700.000000000002, "date": "2024-02-07", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919124002980/0001209191-24-002980-index.htm"}, {"action": "BUY", "amount": 9920.0, "date": "2023-10-24", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123053425/0001209191-23-053425-index.htm"}, {"action": "BUY", "amount": 4815.0, "date": "2023-10-24", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123053531/0001209191-23-053531-index.htm"}, {"action": "BUY", "amount": 16575.0, "date": "2023-05-03", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123026835/0001209191-23-026835-index.htm"}, {"action": "BUY", "amount": 22420.0, "date": "2023-04-21", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123025076/0001209191-23-025076-index.htm"}, {"action": "BUY", "amount": 17343.75, "date": "2023-03-15", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123019260/0001209191-23-019260-index.htm"}, {"action": "BUY", "amount": 6825.0, "date": "2023-03-13", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123018301/0001209191-23-018301-index.htm"}, {"action": "BUY", "amount": 7145.0, "date": "2021-11-26", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000122845421000056/0001228454-21-000056-index.htm"}, {"action": "BUY", "amount": 7605.0, "date": "2021-11-10", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000122845421000054/0001228454-21-000054-index.htm"}, {"action": "BUY", "amount": 15070.0, "date": "2021-10-27", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000122845421000046/0001228454-21-000046-index.htm"}, {"action": "BUY", "amount": 25417.5, "date": "2021-09-15", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000122845421000038/0001228454-21-000038-index.htm"}], "latest": {"action": "BUY", "amount": 15400.0, "date": "2025-06-13", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017025086541/0000950170-25-086541-index.htm"}}, {"who": "Ryan Blake", "who_key": "Blake Ryan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 75406.31, "sold": 113321.62000000001, "net": -37915.31000000001, "trades": 4, "top_score": 54.6, "lean": "selling", "history": [{"action": "SELL", "amount": 113321.62000000001, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024133577/0000950170-24-133577-index.htm"}, {"action": "BUY", "amount": 8350.07, "date": "2023-06-08", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123036165/0001209191-23-036165-index.htm"}, {"action": "BUY", "amount": 53566.24, "date": "2023-04-24", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123025500/0001209191-23-025500-index.htm"}, {"action": "BUY", "amount": 13490.0, "date": "2023-03-13", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123018294/0001209191-23-018294-index.htm"}], "latest": {"action": "SELL", "amount": 113321.62000000001, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024133577/0000950170-24-133577-index.htm"}}, {"who": "Judith Q. Bielan", "who_key": "BIELAN JUDITH Q", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 122182.5, "sold": 0, "net": 122182.5, "trades": 2, "top_score": 41.5, "lean": "buying", "history": [{"action": "BUY", "amount": 43834.5, "date": "2023-04-27", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123026245/0001209191-23-026245-index.htm"}, {"action": "BUY", "amount": 78348.0, "date": "2023-03-16", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123019981/0001209191-23-019981-index.htm"}], "latest": {"action": "BUY", "amount": 43834.5, "date": "2023-04-27", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123026245/0001209191-23-026245-index.htm"}}, {"who": "Vincent DiDomenico Jr", "who_key": "DiDomenico Vincent Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 57146.1, "sold": 0, "net": 57146.1, "trades": 2, "top_score": 33.7, "lean": "buying", "history": [{"action": "BUY", "amount": 22600.0, "date": "2023-05-03", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123027900/0001209191-23-027900-index.htm"}, {"action": "BUY", "amount": 34546.1, "date": "2023-05-02", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123027344/0001209191-23-027344-index.htm"}], "latest": {"action": "BUY", "amount": 22600.0, "date": "2023-05-03", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123027900/0001209191-23-027900-index.htm"}}, {"who": "Gerald Werdann", "who_key": "Werdann Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49632.0, "sold": 0, "net": 49632.0, "trades": 1, "top_score": 44.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49632.0, "date": "2026-06-04", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526258512/0001193125-26-258512-index.htm"}], "latest": {"action": "BUY", "amount": 49632.0, "date": "2026-06-04", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000119312526258512/0001193125-26-258512-index.htm"}}, {"who": "Spencer B. Robbins", "who_key": "Robbins Spencer B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44213.0, "sold": 0, "net": 44213.0, "trades": 7, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3311.9999999999995, "date": "2024-02-14", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919124003388/0001209191-24-003388-index.htm"}, {"action": "BUY", "amount": 2280.0, "date": "2023-08-21", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123046808/0001209191-23-046808-index.htm"}, {"action": "BUY", "amount": 23780.0, "date": "2023-04-28", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123026176/0001209191-23-026176-index.htm"}, {"action": "BUY", "amount": 2782.0, "date": "2023-03-20", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123020427/0001209191-23-020427-index.htm"}, {"action": "BUY", "amount": 5403.000000000001, "date": "2022-09-13", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919122050018/0001209191-22-050018-index.htm"}, {"action": "BUY", "amount": 3797.9999999999995, "date": "2022-06-10", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000122845422000026/0001228454-22-000026-index.htm"}, {"action": "BUY", "amount": 2858.0, "date": "2021-07-26", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000122845421000032/0001228454-21-000032-index.htm"}], "latest": {"action": "BUY", "amount": 3311.9999999999995, "date": "2024-02-14", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919124003388/0001209191-24-003388-index.htm"}}, {"who": "David Roque Garcia", "who_key": "Garcia David Roque", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 44053.0, "sold": 0, "net": 44053.0, "trades": 2, "top_score": 51.3, "lean": "buying", "history": [{"action": "BUY", "amount": 16303.0, "date": "2024-05-02", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024052753/0000950170-24-052753-index.htm"}, {"action": "BUY", "amount": 27750.0, "date": "2023-03-15", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000120919123019325/0001209191-23-019325-index.htm"}], "latest": {"action": "BUY", "amount": 16303.0, "date": "2024-05-02", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1228454/000095017024052753/0000950170-24-052753-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003877", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419775", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419770", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-419753", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-09", "title": "Proxy statement", "accession": "0001174947-26-000915", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-417038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-30", "title": "Form SCHEDULE 13G", "accession": "0001171520-26-000275", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-402710", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397677", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397672", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001193125-26-395743", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-17", "title": "Prospectus", "accession": "0001193125-26-394079", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-17", "title": "Form FWP", "accession": "0001193125-26-393835", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-393461", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393183", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-16", "title": "Form FWP", "accession": "0001193125-26-393113", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-16", "title": "Prospectus", "accession": "0001193125-26-393106", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-11", "title": "Form PRE 14A", "accession": "0001174947-26-000866", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381867", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-25", "title": "Form EFFECT", "accession": "9999999995-26-002758", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-14", "title": "Shelf registration", "accession": "0001193125-26-351438", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001228454-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339642", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329536", "price_sensitive": true}], "performance": {"ticker": "BCBP", "has_prices": true, "summary": {"n": 74, "avg": -0.22036166463630938, "win_rate": 0.0945945945945946, "best": 0.15714285714285714, "worst": -0.522508038585209, "as_of": "2026-08-07"}, "buys": [{"who": "Werdann Gerald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49632.0, "date": "2026-06-04", "score": 44.0, "ref_price": 11.33, "return": -0.21359223300970873}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39850.0, "date": "2026-02-27", "score": 35.1, "ref_price": 8.0, "return": 0.11375000000000002}, {"who": "Widmer Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16800.0, "date": "2026-02-10", "score": 32.8, "ref_price": 8.4, "return": 0.060714285714285686}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77441.0, "date": "2025-06-13", "score": 38.0, "ref_price": 7.7, "return": 0.15714285714285714}, {"who": "LYGA JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2926.0, "date": "2025-06-13", "score": 23.7, "ref_price": 7.7, "return": 0.15714285714285714}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15400.0, "date": "2025-06-13", "score": 30.1, "ref_price": 7.7, "return": 0.15714285714285714}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24150.000000000004, "date": "2025-05-27", "score": 32.2, "ref_price": 8.17, "return": 0.09057527539779685}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80380.0, "date": "2025-05-23", "score": 39.6, "ref_price": 7.99, "return": 0.11514392991239047}, {"who": "VANARIA RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12900.0, "date": "2024-07-31", "score": 28.7, "ref_price": 12.68, "return": -0.2973186119873817}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9549.0, "date": "2024-06-14", "score": 27.6, "ref_price": 9.6, "return": -0.07187499999999995}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4845.0, "date": "2024-06-07", "score": 24.3, "ref_price": 9.73, "return": -0.08427543679342243}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12257.5, "date": "2024-06-06", "score": 28.7, "ref_price": 9.89, "return": -0.09908998988877658}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49494.99999999999, "date": "2024-06-05", "score": 36.3, "ref_price": 9.87, "return": -0.09726443768996952}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49500.0, "date": "2024-05-29", "score": 36.4, "ref_price": 9.89, "return": -0.09908998988877658}, {"who": "French Tara L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26750.0, "date": "2024-05-23", "score": 32.3, "ref_price": 10.15, "return": -0.12216748768472908}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13922.802, "date": "2024-05-03", "score": 29.4, "ref_price": 9.82, "return": -0.09266802443991855}, {"who": "Chaudhry Jawad", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9715.0, "date": "2024-05-03", "score": 44.9, "ref_price": 9.82, "return": -0.09266802443991855}, {"who": "Garcia David Roque", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer", "amount": 16303.0, "date": "2024-05-02", "score": 33.6, "ref_price": 9.69, "return": -0.08049535603715165}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11630.483999999999, "date": "2024-05-01", "score": 28.5, "ref_price": 9.73, "return": -0.08427543679342243}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9990.0, "date": "2024-03-15", "score": 27.7, "ref_price": 9.72, "return": -0.08333333333333338}, {"who": "Robbins Spencer B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3311.9999999999995, "date": "2024-02-14", "score": 22.7, "ref_price": 11.1, "return": -0.19729729729729725}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13700.000000000002, "date": "2024-02-07", "score": 29.3, "ref_price": 10.48, "return": -0.14980916030534353}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4815.0, "date": "2023-10-24", "score": 24.3, "ref_price": 9.62, "return": -0.07380457380457371}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9920.0, "date": "2023-10-24", "score": 27.7, "ref_price": 9.62, "return": -0.07380457380457371}, {"who": "Robbins Spencer B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2280.0, "date": "2023-08-21", "score": 21.2, "ref_price": 11.36, "return": -0.21566901408450698}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58589.7698, "date": "2023-06-09", "score": 36.4, "ref_price": 11.81, "return": -0.24555461473327692}, {"who": "Blake Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 8350.07, "date": "2023-06-08", "score": 30.9, "ref_price": 12.04, "return": -0.25996677740863783}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24821.2955, "date": "2023-06-01", "score": 32.0, "ref_price": 10.77, "return": -0.17270194986072418}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2848.0913, "date": "2023-05-31", "score": 22.0, "ref_price": 10.61, "return": -0.16022620169651267}, {"who": "COUGHLIN THOMAS MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5500.0, "date": "2023-05-04", "score": 34.8, "ref_price": 10.4, "return": -0.1432692307692308}, {"who": "DiDomenico Vincent Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22600.0, "date": "2023-05-03", "score": 31.6, "ref_price": 11.2, "return": -0.20446428571428565}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168645.0, "date": "2023-05-03", "score": 42.1, "ref_price": 11.2, "return": -0.20446428571428565}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16575.0, "date": "2023-05-03", "score": 30.3, "ref_price": 11.2, "return": -0.20446428571428565}, {"who": "DiDomenico Vincent Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34546.1, "date": "2023-05-02", "score": 33.7, "ref_price": 11.01, "return": -0.19073569482288824}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150726.5748, "date": "2023-05-02", "score": 41.5, "ref_price": 11.01, "return": -0.19073569482288824}, {"who": "LYGA JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4966.5, "date": "2023-05-01", "score": 27.4, "ref_price": 11.52, "return": -0.22656249999999997}, {"who": "Robbins Spencer B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23780.0, "date": "2023-04-28", "score": 32.1, "ref_price": 11.8, "return": -0.24491525423728816}, {"who": "BALLANCE ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5845.0, "date": "2023-04-28", "score": 25.1, "ref_price": 11.8, "return": -0.24491525423728816}, {"who": "COLLINS JAMES EDWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11490.0, "date": "2023-04-27", "score": 28.3, "ref_price": 11.52, "return": -0.22656249999999997}, {"who": "BIELAN JUDITH Q", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43834.5, "date": "2023-04-27", "score": 34.8, "ref_price": 11.52, "return": -0.22656249999999997}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58218.667499999996, "date": "2023-04-26", "score": 36.4, "ref_price": 11.5, "return": -0.2252173913043478}, {"who": "COUGHLIN THOMAS MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5700.0, "date": "2023-04-26", "score": 34.9, "ref_price": 11.5, "return": -0.2252173913043478}, {"who": "Chaudhry Jawad", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5635.0, "date": "2023-04-26", "score": 39.9, "ref_price": 11.5, "return": -0.2252173913043478}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130073.8731, "date": "2023-04-25", "score": 40.7, "ref_price": 11.38, "return": -0.21704745166959583}, {"who": "COUGHLIN THOMAS MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 16897.5, "date": "2023-04-25", "score": 40.1, "ref_price": 11.38, "return": -0.21704745166959583}, {"who": "Blake Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 53566.24, "date": "2023-04-24", "score": 54.6, "ref_price": 11.32, "return": -0.2128975265017668}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46087.7186, "date": "2023-04-24", "score": 35.2, "ref_price": 11.32, "return": -0.2128975265017668}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110374.0, "date": "2023-04-21", "score": 39.8, "ref_price": 11.0, "return": -0.18999999999999997}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22420.0, "date": "2023-04-21", "score": 31.9, "ref_price": 11.0, "return": -0.18999999999999997}, {"who": "Robbins Spencer B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2782.0, "date": "2023-03-20", "score": 22.0, "ref_price": 13.98, "return": -0.3626609442060086}, {"who": "LYGA JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27760.0, "date": "2023-03-17", "score": 32.7, "ref_price": 13.78, "return": -0.353410740203193}, {"who": "BIELAN JUDITH Q", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78348.0, "date": "2023-03-16", "score": 41.5, "ref_price": 13.94, "return": -0.360832137733142}, {"who": "Garcia David Roque", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer", "amount": 27750.0, "date": "2023-03-15", "score": 51.3, "ref_price": 14.24, "return": -0.37429775280898875}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17343.75, "date": "2023-03-15", "score": 30.5, "ref_price": 14.24, "return": -0.37429775280898875}, {"who": "Emerson Kenneth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/Chief Strategy &Risk Offcr", "amount": 43155.0, "date": "2023-03-14", "score": 53.5, "ref_price": 13.93, "return": -0.3603732950466619}, {"who": "Chaudhry Jawad", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14500.0, "date": "2023-03-14", "score": 51.8, "ref_price": 13.93, "return": -0.3603732950466619}, {"who": "BALLANCE ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13950.0, "date": "2023-03-14", "score": 29.2, "ref_price": 13.93, "return": -0.3603732950466619}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15500.0, "date": "2023-03-13", "score": 29.6, "ref_price": 13.43, "return": -0.33655994043186893}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6825.0, "date": "2023-03-13", "score": 25.9, "ref_price": 13.43, "return": -0.33655994043186893}, {"who": "Blake Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 13490.0, "date": "2023-03-13", "score": 33.4, "ref_price": 13.43, "return": -0.33655994043186893}, {"who": "LYGA JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5253.5, "date": "2023-03-10", "score": 24.6, "ref_price": 15.02, "return": -0.40679094540612515}, {"who": "Robbins Spencer B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5403.000000000001, "date": "2022-09-13", "score": 24.7, "ref_price": 17.73, "return": -0.49746192893401014}, {"who": "Robbins Spencer B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3797.9999999999995, "date": "2022-06-10", "score": 23.2, "ref_price": 17.86, "return": -0.5011198208286674}, {"who": "BALLANCE ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9703.2, "date": "2022-05-20", "score": 27.4, "ref_price": 18.66, "return": -0.522508038585209}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14931.3, "date": "2021-11-30", "score": 29.5, "ref_price": 14.69, "return": -0.3934649421375085}, {"who": "COUGHLIN THOMAS MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14430.0, "date": "2021-11-26", "score": 39.3, "ref_price": 14.93, "return": -0.4032150033489618}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7145.0, "date": "2021-11-26", "score": 26.1, "ref_price": 14.93, "return": -0.4032150033489618}, {"who": "Keating Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10010.0, "date": "2021-11-26", "score": 35.8, "ref_price": 14.93, "return": -0.4032150033489618}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7605.0, "date": "2021-11-10", "score": 26.4, "ref_price": 15.11, "return": -0.4103242885506287}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30190.0, "date": "2021-11-01", "score": 33.2, "ref_price": 15.21, "return": -0.41420118343195267}, {"who": "HOGAN MARK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37750.0, "date": "2021-10-29", "score": 34.7, "ref_price": 15.12, "return": -0.4107142857142857}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15070.0, "date": "2021-10-27", "score": 29.8, "ref_price": 15.05, "return": -0.40797342192691033}, {"who": "Rizzo James G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25417.5, "date": "2021-09-15", "score": 32.4, "ref_price": 14.49, "return": -0.38509316770186336}, {"who": "Robbins Spencer B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2858.0, "date": "2021-07-26", "score": 22.1, "ref_price": 14.67, "return": -0.39263803680981596}]}, "price_series": [{"date": "2016-08-08", "close": 10.73, "volume": 14714.0}, {"date": "2016-08-09", "close": 10.72, "volume": 15164.0}, {"date": "2016-08-10", "close": 10.72, "volume": 5148.0}, {"date": "2016-08-11", "close": 10.8, "volume": 12607.0}, {"date": "2016-08-12", "close": 10.69, "volume": 9827.0}, {"date": "2016-08-15", "close": 10.75, "volume": 9278.0}, {"date": "2016-08-16", "close": 10.69, "volume": 7704.0}, {"date": "2016-08-17", "close": 10.75, "volume": 4707.0}, {"date": "2016-08-18", "close": 10.87, "volume": 2944.0}, {"date": "2016-08-19", "close": 10.97, "volume": 5996.0}, {"date": "2016-08-22", "close": 11.08, "volume": 8982.0}, {"date": "2016-08-23", "close": 11.0, "volume": 4496.0}, {"date": "2016-08-24", "close": 10.92, "volume": 3182.0}, {"date": "2016-08-25", "close": 10.95, "volume": 9562.0}, {"date": "2016-08-26", "close": 10.86, "volume": 15269.0}, {"date": "2016-08-29", "close": 11.0, "volume": 6596.0}, {"date": "2016-08-30", "close": 11.02, "volume": 1525.0}, {"date": "2016-08-31", "close": 11.0799, "volume": 4907.0}, {"date": "2016-09-01", "close": 10.98, "volume": 11948.0}, {"date": "2016-09-02", "close": 11.03, "volume": 18681.0}, {"date": "2016-09-06", "close": 11.06, "volume": 5574.0}, {"date": "2016-09-07", "close": 11.07, "volume": 13354.0}, {"date": "2016-09-08", "close": 11.1, "volume": 8891.0}, {"date": "2016-09-09", "close": 10.89, "volume": 8784.0}, {"date": "2016-09-12", "close": 10.91, "volume": 2113.0}, {"date": "2016-09-13", "close": 10.91, "volume": 2846.0}, {"date": "2016-09-14", "close": 10.75, "volume": 9324.0}, {"date": "2016-09-15", "close": 10.8899, "volume": 4754.0}, {"date": "2016-09-16", "close": 10.92, "volume": 7877.0}, {"date": "2016-09-19", "close": 10.9599, "volume": 24010.0}, {"date": "2016-09-20", "close": 11.05, "volume": 1784.0}, {"date": "2016-09-21", "close": 11.05, "volume": 593.0}, {"date": "2016-09-22", "close": 11.02, "volume": 3274.0}, {"date": "2016-09-23", "close": 11.18, "volume": 6078.0}, {"date": "2016-09-26", "close": 11.1, "volume": 7544.0}, {"date": "2016-09-27", "close": 11.005, "volume": 1809.0}, {"date": "2016-09-28", "close": 11.06, "volume": 7700.0}, {"date": "2016-09-29", "close": 10.983, "volume": 5337.0}, {"date": "2016-09-30", "close": 11.25, "volume": 9566.0}, {"date": "2016-10-03", "close": 11.31, "volume": 7546.0}, {"date": "2016-10-04", "close": 11.34, "volume": 4078.0}, {"date": "2016-10-05", "close": 11.5, "volume": 6860.0}, {"date": "2016-10-06", "close": 11.41, "volume": 1900.0}, {"date": "2016-10-07", "close": 11.17, "volume": 768.0}, {"date": "2016-10-10", "close": 11.3799, "volume": 4557.0}, {"date": "2016-10-11", "close": 11.44, "volume": 476.0}, {"date": "2016-10-12", "close": 11.35, "volume": 20986.0}, {"date": "2016-10-13", "close": 11.24, "volume": 7572.0}, {"date": "2016-10-14", "close": 11.335, "volume": 815.0}, {"date": "2016-10-17", "close": 11.6499, "volume": 5729.0}, {"date": "2016-10-18", "close": 11.65, "volume": 11892.0}, {"date": "2016-10-19", "close": 11.75, "volume": 6835.0}, {"date": "2016-10-20", "close": 11.75, "volume": 279.0}, {"date": "2016-10-21", "close": 11.5183, "volume": 2111.0}, {"date": "2016-10-24", "close": 11.65, "volume": 5930.0}, {"date": "2016-10-25", "close": 11.634, "volume": 10689.0}, {"date": "2016-10-26", "close": 11.6, "volume": 7068.0}, {"date": "2016-10-27", "close": 11.9, "volume": 4956.0}, {"date": "2016-10-28", "close": 11.95, "volume": 12065.0}, {"date": "2016-10-31", "close": 11.8, "volume": 5207.0}, {"date": "2016-11-01", "close": 11.654, "volume": 11758.0}, {"date": "2016-11-02", "close": 11.6675, "volume": 9128.0}, {"date": "2016-11-03", "close": 11.6, "volume": 2209.0}, {"date": "2016-11-04", "close": 11.3, "volume": 11087.0}, {"date": "2016-11-07", "close": 11.3049, "volume": 9266.0}, {"date": "2016-11-08", "close": 11.25, "volume": 6255.0}, {"date": "2016-11-09", "close": 11.4, "volume": 3154.0}, {"date": "2016-11-10", "close": 11.4876, "volume": 10391.0}, {"date": "2016-11-11", "close": 11.45, "volume": 4010.0}, {"date": "2016-11-14", "close": 12.05, "volume": 68547.0}, {"date": "2016-11-15", "close": 12.2, "volume": 26820.0}, {"date": "2016-11-16", "close": 12.1, "volume": 4691.0}, {"date": "2016-11-17", "close": 12.1351, "volume": 5964.0}, {"date": "2016-11-18", "close": 12.25, "volume": 12420.0}, {"date": "2016-11-21", "close": 12.25, "volume": 23781.0}, {"date": "2016-11-22", "close": 12.2, "volume": 4511.0}, {"date": "2016-11-23", "close": 12.3, "volume": 15263.0}, {"date": "2016-11-25", "close": 12.2, "volume": 7973.0}, {"date": "2016-11-28", "close": 12.25, "volume": 5215.0}, {"date": "2016-11-29", "close": 12.05, "volume": 8901.0}, {"date": "2016-11-30", "close": 12.1, "volume": 9454.0}, {"date": "2016-12-01", "close": 12.25, "volume": 3584.0}, {"date": "2016-12-02", "close": 12.4, "volume": 5599.0}, {"date": "2016-12-05", "close": 12.5, "volume": 6286.0}, {"date": "2016-12-06", "close": 13.0, "volume": 30727.0}, {"date": "2016-12-07", "close": 12.9765, "volume": 17280.0}, {"date": "2016-12-08", "close": 12.9, "volume": 9855.0}, {"date": "2016-12-09", "close": 12.9, "volume": 13587.0}, {"date": "2016-12-12", "close": 12.95, "volume": 20960.0}, {"date": "2016-12-13", "close": 12.65, "volume": 40878.0}, {"date": "2016-12-14", "close": 12.8, "volume": 7231.0}, {"date": "2016-12-15", "close": 12.85, "volume": 5265.0}, {"date": "2016-12-16", "close": 12.55, "volume": 53402.0}, {"date": "2016-12-19", "close": 12.7, "volume": 8166.0}, {"date": "2016-12-20", "close": 13.2, "volume": 27449.0}, {"date": "2016-12-21", "close": 13.35, "volume": 11058.0}, {"date": "2016-12-22", "close": 13.3, "volume": 11381.0}, {"date": "2016-12-23", "close": 13.4, "volume": 5289.0}, {"date": "2016-12-27", "close": 13.05, "volume": 15103.0}, {"date": "2016-12-28", "close": 13.0, "volume": 9824.0}, {"date": "2016-12-29", "close": 12.95, "volume": 5253.0}, {"date": "2016-12-30", "close": 13.0, "volume": 19165.0}, {"date": "2017-01-03", "close": 13.0774, "volume": 9269.0}, {"date": "2017-01-04", "close": 13.25, "volume": 11138.0}, {"date": "2017-01-05", "close": 13.25, "volume": 24548.0}, {"date": "2017-01-06", "close": 13.3, "volume": 6510.0}, {"date": "2017-01-09", "close": 13.1, "volume": 13684.0}, {"date": "2017-01-10", "close": 13.3, "volume": 6161.0}, {"date": "2017-01-11", "close": 13.6, "volume": 20656.0}, {"date": "2017-01-12", "close": 13.5, "volume": 25511.0}, {"date": "2017-01-13", "close": 13.5, "volume": 11995.0}, {"date": "2017-01-17", "close": 13.5, "volume": 18098.0}, {"date": "2017-01-18", "close": 13.6, "volume": 4785.0}, {"date": "2017-01-19", "close": 13.7, "volume": 8420.0}, {"date": "2017-01-20", "close": 13.7, "volume": 3735.0}, {"date": "2017-01-23", "close": 13.55, "volume": 5450.0}, {"date": "2017-01-24", "close": 13.7, "volume": 3050.0}, {"date": "2017-01-25", "close": 13.6501, "volume": 10786.0}, {"date": "2017-01-26", "close": 13.55, "volume": 16761.0}, {"date": "2017-01-27", "close": 13.45, "volume": 15218.0}, {"date": "2017-01-30", "close": 13.5, "volume": 8258.0}, {"date": "2017-01-31", "close": 13.55, "volume": 7758.0}, {"date": "2017-02-01", "close": 13.7, "volume": 6963.0}, {"date": "2017-02-02", "close": 13.65, "volume": 2929.0}, {"date": "2017-02-03", "close": 13.7, "volume": 11390.0}, {"date": "2017-02-06", "close": 13.6, "volume": 36525.0}, {"date": "2017-02-07", "close": 13.7, "volume": 47575.0}, {"date": "2017-02-08", "close": 13.8, "volume": 15235.0}, {"date": "2017-02-09", "close": 13.85, "volume": 4205.0}, {"date": "2017-02-10", "close": 13.95, "volume": 15294.0}, {"date": "2017-02-13", "close": 14.1, "volume": 35856.0}, {"date": "2017-02-14", "close": 14.05, "volume": 22818.0}, {"date": "2017-02-15", "close": 14.3, "volume": 40482.0}, {"date": "2017-02-16", "close": 14.25, "volume": 13299.0}, {"date": "2017-02-17", "close": 14.6, "volume": 34086.0}, {"date": "2017-02-21", "close": 14.7, "volume": 16917.0}, {"date": "2017-02-22", "close": 14.7, "volume": 17050.0}, {"date": "2017-02-23", "close": 14.8, "volume": 5194.0}, {"date": "2017-02-24", "close": 14.65, "volume": 21924.0}, {"date": "2017-02-27", "close": 14.75, "volume": 7377.0}, {"date": "2017-02-28", "close": 14.7, "volume": 17257.0}, {"date": "2017-03-01", "close": 14.8, "volume": 9696.0}, {"date": "2017-03-02", "close": 14.8, "volume": 19123.0}, {"date": "2017-03-03", "close": 15.0, "volume": 15188.0}, {"date": "2017-03-06", "close": 15.35, "volume": 51748.0}, {"date": "2017-03-07", "close": 15.9, "volume": 50349.0}, {"date": "2017-03-08", "close": 16.6, "volume": 94303.0}, {"date": "2017-03-09", "close": 16.1, "volume": 55032.0}, {"date": "2017-03-10", "close": 16.1, "volume": 33954.0}, {"date": "2017-03-13", "close": 16.1, "volume": 18790.0}, {"date": "2017-03-14", "close": 16.1, "volume": 20187.0}, {"date": "2017-03-15", "close": 16.15, "volume": 19807.0}, {"date": "2017-03-16", "close": 16.1, "volume": 22969.0}, {"date": "2017-03-17", "close": 16.4, "volume": 190755.0}, {"date": "2017-03-20", "close": 16.55, "volume": 27827.0}, {"date": "2017-03-21", "close": 16.0, "volume": 21890.0}, {"date": "2017-03-22", "close": 15.65, "volume": 122523.0}, {"date": "2017-03-23", "close": 16.45, "volume": 15417.0}, {"date": "2017-03-24", "close": 16.45, "volume": 18494.0}, {"date": "2017-03-27", "close": 16.5, "volume": 16755.0}, {"date": "2017-03-28", "close": 16.55, "volume": 22561.0}, {"date": "2017-03-29", "close": 16.3, "volume": 16610.0}, {"date": "2017-03-30", "close": 16.5, "volume": 17953.0}, {"date": "2017-03-31", "close": 16.65, "volume": 49075.0}, {"date": "2017-04-03", "close": 15.9, "volume": 18971.0}, {"date": "2017-04-04", "close": 16.0, "volume": 13359.0}, {"date": "2017-04-05", "close": 15.95, "volume": 39400.0}, {"date": "2017-04-06", "close": 15.85, "volume": 8926.0}, {"date": "2017-04-07", "close": 15.95, "volume": 7287.0}, {"date": "2017-04-10", "close": 15.85, "volume": 11141.0}, {"date": "2017-04-11", "close": 15.85, "volume": 9854.0}, {"date": "2017-04-12", "close": 15.95, "volume": 12113.0}, {"date": "2017-04-13", "close": 15.8, "volume": 7540.0}, {"date": "2017-04-17", "close": 15.15, "volume": 64162.0}, {"date": "2017-04-18", "close": 15.7, "volume": 35595.0}, {"date": "2017-04-19", "close": 15.45, "volume": 22549.0}, {"date": "2017-04-20", "close": 15.6, "volume": 21159.0}, {"date": "2017-04-21", "close": 15.8, "volume": 25949.0}, {"date": "2017-04-24", "close": 15.8, "volume": 11902.0}, {"date": "2017-04-25", "close": 15.85, "volume": 22131.0}, {"date": "2017-04-26", "close": 15.8, "volume": 20105.0}, {"date": "2017-04-27", "close": 15.85, "volume": 11329.0}, {"date": "2017-04-28", "close": 15.8, "volume": 8819.0}, {"date": "2017-05-01", "close": 15.85, "volume": 19706.0}, {"date": "2017-05-02", "close": 15.9, "volume": 8001.0}, {"date": "2017-05-03", "close": 15.95, "volume": 22610.0}, {"date": "2017-05-04", "close": 15.95, "volume": 8521.0}, {"date": "2017-05-05", "close": 15.95, "volume": 7712.0}, {"date": "2017-05-08", "close": 15.95, "volume": 13836.0}, {"date": "2017-05-09", "close": 15.95, "volume": 10111.0}, {"date": "2017-05-10", "close": 15.95, "volume": 6583.0}, {"date": "2017-05-11", "close": 15.95, "volume": 14562.0}, {"date": "2017-05-12", "close": 15.95, "volume": 8212.0}, {"date": "2017-05-15", "close": 15.9, "volume": 53865.0}, {"date": "2017-05-16", "close": 15.9, "volume": 7230.0}, {"date": "2017-05-17", "close": 15.75, "volume": 7935.0}, {"date": "2017-05-18", "close": 15.7, "volume": 6719.0}, {"date": "2017-05-19", "close": 15.75, "volume": 10105.0}, {"date": "2017-05-22", "close": 15.75, "volume": 20055.0}, {"date": "2017-05-23", "close": 15.75, "volume": 19026.0}, {"date": "2017-05-24", "close": 15.7, "volume": 8059.0}, {"date": "2017-05-25", "close": 15.75, "volume": 17134.0}, {"date": "2017-05-26", "close": 15.75, "volume": 7990.0}, {"date": "2017-05-30", "close": 15.65, "volume": 7199.0}, {"date": "2017-05-31", "close": 15.7, "volume": 5417.0}, {"date": "2017-06-01", "close": 15.7, "volume": 16047.0}, {"date": "2017-06-02", "close": 15.6, "volume": 21593.0}, {"date": "2017-06-05", "close": 15.55, "volume": 21584.0}, {"date": "2017-06-06", "close": 15.65, "volume": 15179.0}, {"date": "2017-06-07", "close": 15.65, "volume": 15930.0}, {"date": "2017-06-08", "close": 15.3, "volume": 24642.0}, {"date": "2017-06-09", "close": 15.475, "volume": 20940.0}, {"date": "2017-06-12", "close": 15.45, "volume": 23918.0}, {"date": "2017-06-13", "close": 15.65, "volume": 55529.0}, {"date": "2017-06-14", "close": 15.5, "volume": 26070.0}, {"date": "2017-06-15", "close": 15.7, "volume": 27551.0}, {"date": "2017-06-16", "close": 15.45, "volume": 28599.0}, {"date": "2017-06-19", "close": 15.4, "volume": 33061.0}, {"date": "2017-06-20", "close": 15.6, "volume": 16999.0}, {"date": "2017-06-21", "close": 15.5, "volume": 27995.0}, {"date": "2017-06-22", "close": 15.4, "volume": 41071.0}, {"date": "2017-06-23", "close": 15.15, "volume": 1015514.0}, {"date": "2017-06-26", "close": 15.6, "volume": 50297.0}, {"date": "2017-06-27", "close": 15.4, "volume": 61499.0}, {"date": "2017-06-28", "close": 15.5, "volume": 21512.0}, {"date": "2017-06-29", "close": 15.45, "volume": 14833.0}, {"date": "2017-06-30", "close": 15.3, "volume": 12325.0}, {"date": "2017-07-03", "close": 15.3, "volume": 9269.0}, {"date": "2017-07-05", "close": 15.25, "volume": 20212.0}, {"date": "2017-07-06", "close": 15.05, "volume": 8282.0}, {"date": "2017-07-07", "close": 15.2, "volume": 7929.0}, {"date": "2017-07-10", "close": 15.15, "volume": 9806.0}, {"date": "2017-07-11", "close": 15.2, "volume": 19564.0}, {"date": "2017-07-12", "close": 15.35, "volume": 65221.0}, {"date": "2017-07-13", "close": 15.4, "volume": 17445.0}, {"date": "2017-07-14", "close": 15.3, "volume": 23022.0}, {"date": "2017-07-17", "close": 15.2, "volume": 14507.0}, {"date": "2017-07-18", "close": 15.1, "volume": 27602.0}, {"date": "2017-07-19", "close": 15.05, "volume": 16527.0}, {"date": "2017-07-20", "close": 15.05, "volume": 5912.0}, {"date": "2017-07-21", "close": 15.05, "volume": 19804.0}, {"date": "2017-07-24", "close": 14.95, "volume": 7998.0}, {"date": "2017-07-25", "close": 14.95, "volume": 31811.0}, {"date": "2017-07-26", "close": 15.05, "volume": 6116.0}, {"date": "2017-07-27", "close": 15.05, "volume": 7290.0}, {"date": "2017-07-28", "close": 15.05, "volume": 8834.0}, {"date": "2017-07-31", "close": 15.0, "volume": 12028.0}, {"date": "2017-08-01", "close": 15.15, "volume": 6966.0}, {"date": "2017-08-02", "close": 14.95, "volume": 6864.0}, {"date": "2017-08-03", "close": 14.85, "volume": 5719.0}, {"date": "2017-08-04", "close": 14.65, "volume": 6574.0}, {"date": "2017-08-07", "close": 14.45, "volume": 19691.0}, {"date": "2017-08-08", "close": 14.3, "volume": 14406.0}, {"date": "2017-08-09", "close": 14.05, "volume": 5514.0}, {"date": "2017-08-10", "close": 14.05, "volume": 8314.0}, {"date": "2017-08-11", "close": 13.85, "volume": 15994.0}, {"date": "2017-08-14", "close": 14.05, "volume": 16969.0}, {"date": "2017-08-15", "close": 14.05, "volume": 7316.0}, {"date": "2017-08-16", "close": 14.05, "volume": 6491.0}, {"date": "2017-08-17", "close": 13.8, "volume": 9261.0}, {"date": "2017-08-18", "close": 14.05, "volume": 21535.0}, {"date": "2017-08-21", "close": 14.05, "volume": 21260.0}, {"date": "2017-08-22", "close": 14.0, "volume": 18808.0}, {"date": "2017-08-23", "close": 13.6, "volume": 65609.0}, {"date": "2017-08-24", "close": 13.8, "volume": 13629.0}, {"date": "2017-08-25", "close": 14.05, "volume": 29813.0}, {"date": "2017-08-28", "close": 14.0, "volume": 14707.0}, {"date": "2017-08-29", "close": 14.1, "volume": 8023.0}, {"date": "2017-08-30", "close": 14.15, "volume": 12679.0}, {"date": "2017-08-31", "close": 14.2, "volume": 16828.0}, {"date": "2017-09-01", "close": 14.2, "volume": 8115.0}, {"date": "2017-09-05", "close": 13.95, "volume": 13369.0}, {"date": "2017-09-06", "close": 14.0, "volume": 11701.0}, {"date": "2017-09-07", "close": 13.8, "volume": 5109.0}, {"date": "2017-09-08", "close": 12.5, "volume": 773483.0}, {"date": "2017-09-11", "close": 12.375, "volume": 132928.0}, {"date": "2017-09-12", "close": 12.3, "volume": 75674.0}, {"date": "2017-09-13", "close": 12.4, "volume": 39778.0}, {"date": "2017-09-14", "close": 12.4, "volume": 55562.0}, {"date": "2017-09-15", "close": 12.7, "volume": 178817.0}, {"date": "2017-09-18", "close": 12.8, "volume": 68101.0}, {"date": "2017-09-19", "close": 12.75, "volume": 51028.0}, {"date": "2017-09-20", "close": 12.75, "volume": 75183.0}, {"date": "2017-09-21", "close": 12.8, "volume": 57423.0}, {"date": "2017-09-22", "close": 12.9, "volume": 111249.0}, {"date": "2017-09-25", "close": 13.6, "volume": 173955.0}, {"date": "2017-09-26", "close": 13.8, "volume": 104477.0}, {"date": "2017-09-27", "close": 14.05, "volume": 130872.0}, {"date": "2017-09-28", "close": 14.25, "volume": 93874.0}, {"date": "2017-09-29", "close": 13.95, "volume": 196000.0}, {"date": "2017-10-02", "close": 14.25, "volume": 66792.0}, {"date": "2017-10-03", "close": 14.4, "volume": 34568.0}, {"date": "2017-10-04", "close": 14.0, "volume": 33256.0}, {"date": "2017-10-05", "close": 14.3, "volume": 26778.0}, {"date": "2017-10-06", "close": 14.2, "volume": 19089.0}, {"date": "2017-10-09", "close": 14.15, "volume": 17995.0}, {"date": "2017-10-10", "close": 14.4, "volume": 17039.0}, {"date": "2017-10-11", "close": 14.3, "volume": 38756.0}, {"date": "2017-10-12", "close": 14.15, "volume": 50290.0}, {"date": "2017-10-13", "close": 14.05, "volume": 26234.0}, {"date": "2017-10-16", "close": 14.2, "volume": 22822.0}, {"date": "2017-10-17", "close": 14.2, "volume": 12604.0}, {"date": "2017-10-18", "close": 14.25, "volume": 27468.0}, {"date": "2017-10-19", "close": 14.3, "volume": 6943.0}, {"date": "2017-10-20", "close": 14.4, "volume": 10603.0}, {"date": "2017-10-23", "close": 14.4, "volume": 15481.0}, {"date": "2017-10-24", "close": 14.45, "volume": 41374.0}, {"date": "2017-10-25", "close": 14.45, "volume": 23037.0}, {"date": "2017-10-26", "close": 14.5, "volume": 50309.0}, {"date": "2017-10-27", "close": 14.3, "volume": 80480.0}, {"date": "2017-10-30", "close": 14.05, "volume": 25997.0}, {"date": "2017-10-31", "close": 14.05, "volume": 51149.0}, {"date": "2017-11-01", "close": 14.1, "volume": 25069.0}, {"date": "2017-11-02", "close": 14.3, "volume": 60563.0}, {"date": "2017-11-03", "close": 14.15, "volume": 23622.0}, {"date": "2017-11-06", "close": 14.1, "volume": 36651.0}, {"date": "2017-11-07", "close": 13.6, "volume": 25816.0}, {"date": "2017-11-08", "close": 13.75, "volume": 41471.0}, {"date": "2017-11-09", "close": 13.925, "volume": 43851.0}, {"date": "2017-11-10", "close": 14.1, "volume": 45492.0}, {"date": "2017-11-13", "close": 14.15, "volume": 44688.0}, {"date": "2017-11-14", "close": 14.2, "volume": 29731.0}, {"date": "2017-11-15", "close": 14.1, "volume": 37595.0}, {"date": "2017-11-16", "close": 14.3, "volume": 27137.0}, {"date": "2017-11-17", "close": 14.5, "volume": 39128.0}, {"date": "2017-11-20", "close": 14.5, "volume": 41973.0}, {"date": "2017-11-21", "close": 14.4, "volume": 34323.0}, {"date": "2017-11-22", "close": 14.45, "volume": 27962.0}, {"date": "2017-11-24", "close": 14.4, "volume": 43923.0}, {"date": "2017-11-27", "close": 14.5, "volume": 43517.0}, {"date": "2017-11-28", "close": 14.55, "volume": 70596.0}, {"date": "2017-11-29", "close": 14.65, "volume": 96566.0}, {"date": "2017-11-30", "close": 14.6, "volume": 70965.0}, {"date": "2017-12-01", "close": 14.55, "volume": 61676.0}, {"date": "2017-12-04", "close": 14.6, "volume": 70884.0}, {"date": "2017-12-05", "close": 14.65, "volume": 56613.0}, {"date": "2017-12-06", "close": 14.6, "volume": 43638.0}, {"date": "2017-12-07", "close": 14.75, "volume": 64493.0}, {"date": "2017-12-08", "close": 14.55, "volume": 51007.0}, {"date": "2017-12-11", "close": 14.5, "volume": 56706.0}, {"date": "2017-12-12", "close": 14.45, "volume": 55022.0}, {"date": "2017-12-13", "close": 14.6, "volume": 59201.0}, {"date": "2017-12-14", "close": 14.4, "volume": 43252.0}, {"date": "2017-12-15", "close": 14.45, "volume": 341265.0}, {"date": "2017-12-18", "close": 14.6, "volume": 76760.0}, {"date": "2017-12-19", "close": 14.6, "volume": 59788.0}, {"date": "2017-12-20", "close": 14.7, "volume": 58452.0}, {"date": "2017-12-21", "close": 14.6, "volume": 37515.0}, {"date": "2017-12-22", "close": 14.6, "volume": 32718.0}, {"date": "2017-12-26", "close": 14.8, "volume": 44870.0}, {"date": "2017-12-27", "close": 14.9, "volume": 37224.0}, {"date": "2017-12-28", "close": 14.7, "volume": 53103.0}, {"date": "2017-12-29", "close": 14.5, "volume": 43767.0}, {"date": "2018-01-02", "close": 14.6, "volume": 38746.0}, {"date": "2018-01-03", "close": 14.75, "volume": 24843.0}, {"date": "2018-01-04", "close": 15.0, "volume": 42888.0}, {"date": "2018-01-05", "close": 14.95, "volume": 48011.0}, {"date": "2018-01-08", "close": 14.9, "volume": 25987.0}, {"date": "2018-01-09", "close": 15.05, "volume": 53868.0}, {"date": "2018-01-10", "close": 15.2, "volume": 53548.0}, {"date": "2018-01-11", "close": 15.45, "volume": 30187.0}, {"date": "2018-01-12", "close": 15.6, "volume": 27444.0}, {"date": "2018-01-16", "close": 15.5, "volume": 31689.0}, {"date": "2018-01-17", "close": 15.65, "volume": 12898.0}, {"date": "2018-01-18", "close": 15.65, "volume": 20344.0}, {"date": "2018-01-19", "close": 15.7, "volume": 22581.0}, {"date": "2018-01-22", "close": 15.7, "volume": 58422.0}, {"date": "2018-01-23", "close": 15.7, "volume": 36347.0}, {"date": "2018-01-24", "close": 15.65, "volume": 18034.0}, {"date": "2018-01-25", "close": 15.55, "volume": 18180.0}, {"date": "2018-01-26", "close": 15.15, "volume": 33106.0}, {"date": "2018-01-29", "close": 15.1, "volume": 11508.0}, {"date": "2018-01-30", "close": 15.25, "volume": 16901.0}, {"date": "2018-01-31", "close": 15.15, "volume": 28085.0}, {"date": "2018-02-01", "close": 15.35, "volume": 17532.0}, {"date": "2018-02-02", "close": 15.15, "volume": 31059.0}, {"date": "2018-02-05", "close": 14.85, "volume": 47582.0}, {"date": "2018-02-06", "close": 14.65, "volume": 56900.0}, {"date": "2018-02-07", "close": 14.85, "volume": 22820.0}, {"date": "2018-02-08", "close": 14.55, "volume": 22416.0}, {"date": "2018-02-09", "close": 14.75, "volume": 25154.0}, {"date": "2018-02-12", "close": 14.75, "volume": 17416.0}, {"date": "2018-02-13", "close": 14.75, "volume": 21525.0}, {"date": "2018-02-14", "close": 14.85, "volume": 23187.0}, {"date": "2018-02-15", "close": 14.95, "volume": 23119.0}, {"date": "2018-02-16", "close": 15.1, "volume": 17698.0}, {"date": "2018-02-20", "close": 15.2, "volume": 47839.0}, {"date": "2018-02-21", "close": 15.7, "volume": 15306.0}, {"date": "2018-02-22", "close": 15.7, "volume": 29999.0}, {"date": "2018-02-23", "close": 15.75, "volume": 20762.0}, {"date": "2018-02-26", "close": 15.8, "volume": 35237.0}, {"date": "2018-02-27", "close": 15.55, "volume": 22075.0}, {"date": "2018-02-28", "close": 15.3, "volume": 27881.0}, {"date": "2018-03-01", "close": 15.35, "volume": 27225.0}, {"date": "2018-03-02", "close": 15.65, "volume": 36071.0}, {"date": "2018-03-05", "close": 15.6, "volume": 39110.0}, {"date": "2018-03-06", "close": 15.75, "volume": 26822.0}, {"date": "2018-03-07", "close": 15.85, "volume": 23027.0}, {"date": "2018-03-08", "close": 15.75, "volume": 27070.0}, {"date": "2018-03-09", "close": 15.85, "volume": 26110.0}, {"date": "2018-03-12", "close": 15.95, "volume": 24490.0}, {"date": "2018-03-13", "close": 15.85, "volume": 17240.0}, {"date": "2018-03-14", "close": 15.9, "volume": 18553.0}, {"date": "2018-03-15", "close": 15.9, "volume": 23152.0}, {"date": "2018-03-16", "close": 15.95, "volume": 83058.0}, {"date": "2018-03-19", "close": 15.95, "volume": 28643.0}, {"date": "2018-03-20", "close": 15.8, "volume": 23318.0}, {"date": "2018-03-21", "close": 15.85, "volume": 16733.0}, {"date": "2018-03-22", "close": 15.55, "volume": 22783.0}, {"date": "2018-03-23", "close": 15.55, "volume": 42952.0}, {"date": "2018-03-26", "close": 15.7, "volume": 30737.0}, {"date": "2018-03-27", "close": 15.65, "volume": 17221.0}, {"date": "2018-03-28", "close": 15.65, "volume": 18949.0}, {"date": "2018-03-29", "close": 15.65, "volume": 24451.0}, {"date": "2018-04-02", "close": 15.55, "volume": 21850.0}, {"date": "2018-04-03", "close": 15.65, "volume": 12725.0}, {"date": "2018-04-04", "close": 15.75, "volume": 11693.0}, {"date": "2018-04-05", "close": 15.9, "volume": 16216.0}, {"date": "2018-04-06", "close": 15.75, "volume": 14799.0}, {"date": "2018-04-09", "close": 15.7, "volume": 13139.0}, {"date": "2018-04-10", "close": 15.7, "volume": 21754.0}, {"date": "2018-04-11", "close": 15.65, "volume": 13589.0}, {"date": "2018-04-12", "close": 15.55, "volume": 14068.0}, {"date": "2018-04-13", "close": 15.4, "volume": 14121.0}, {"date": "2018-04-16", "close": 15.65, "volume": 22527.0}, {"date": "2018-04-17", "close": 15.75, "volume": 15090.0}, {"date": "2018-04-18", "close": 15.75, "volume": 11363.0}, {"date": "2018-04-19", "close": 15.7, "volume": 10801.0}, {"date": "2018-04-20", "close": 15.65, "volume": 11055.0}, {"date": "2018-04-23", "close": 15.85, "volume": 15343.0}, {"date": "2018-04-24", "close": 15.8, "volume": 7980.0}, {"date": "2018-04-25", "close": 15.65, "volume": 16812.0}, {"date": "2018-04-26", "close": 15.65, "volume": 10935.0}, {"date": "2018-04-27", "close": 15.65, "volume": 9231.0}, {"date": "2018-04-30", "close": 15.5, "volume": 22643.0}, {"date": "2018-05-01", "close": 15.55, "volume": 17157.0}, {"date": "2018-05-02", "close": 15.35, "volume": 13863.0}, {"date": "2018-05-03", "close": 15.15, "volume": 16072.0}, {"date": "2018-05-04", "close": 15.3, "volume": 11255.0}, {"date": "2018-05-07", "close": 15.35, "volume": 9160.0}, {"date": "2018-05-08", "close": 15.15, "volume": 15517.0}, {"date": "2018-05-09", "close": 15.15, "volume": 7510.0}, {"date": "2018-05-10", "close": 15.2, "volume": 10361.0}, {"date": "2018-05-11", "close": 15.3, "volume": 10566.0}, {"date": "2018-05-14", "close": 15.25, "volume": 16980.0}, {"date": "2018-05-15", "close": 15.2, "volume": 10509.0}, {"date": "2018-05-16", "close": 15.3, "volume": 15528.0}, {"date": "2018-05-17", "close": 15.45, "volume": 13306.0}, {"date": "2018-05-18", "close": 15.55, "volume": 25033.0}, {"date": "2018-05-21", "close": 15.75, "volume": 12474.0}, {"date": "2018-05-22", "close": 15.5, "volume": 17008.0}, {"date": "2018-05-23", "close": 15.75, "volume": 12340.0}, {"date": "2018-05-24", "close": 15.65, "volume": 11257.0}, {"date": "2018-05-25", "close": 15.7, "volume": 14555.0}, {"date": "2018-05-29", "close": 15.6, "volume": 16349.0}, {"date": "2018-05-30", "close": 15.7, "volume": 22940.0}, {"date": "2018-05-31", "close": 15.6, "volume": 17527.0}, {"date": "2018-06-01", "close": 15.8, "volume": 15233.0}, {"date": "2018-06-04", "close": 15.9, "volume": 16489.0}, {"date": "2018-06-05", "close": 15.85, "volume": 12023.0}, {"date": "2018-06-06", "close": 15.8, "volume": 20507.0}, {"date": "2018-06-07", "close": 15.8, "volume": 15151.0}, {"date": "2018-06-08", "close": 15.6, "volume": 23037.0}, {"date": "2018-06-11", "close": 15.3, "volume": 44677.0}, {"date": "2018-06-12", "close": 15.1, "volume": 37939.0}, {"date": "2018-06-13", "close": 14.85, "volume": 30509.0}, {"date": "2018-06-14", "close": 14.6, "volume": 44697.0}, {"date": "2018-06-15", "close": 14.45, "volume": 74231.0}, {"date": "2018-06-18", "close": 14.7, "volume": 35162.0}, {"date": "2018-06-19", "close": 14.85, "volume": 36196.0}, {"date": "2018-06-20", "close": 14.95, "volume": 26589.0}, {"date": "2018-06-21", "close": 14.8, "volume": 27220.0}, {"date": "2018-06-22", "close": 15.1, "volume": 236878.0}, {"date": "2018-06-25", "close": 15.25, "volume": 28868.0}, {"date": "2018-06-26", "close": 15.25, "volume": 27443.0}, {"date": "2018-06-27", "close": 15.0, "volume": 21202.0}, {"date": "2018-06-28", "close": 15.15, "volume": 12010.0}, {"date": "2018-06-29", "close": 15.0, "volume": 29287.0}, {"date": "2018-07-02", "close": 15.4, "volume": 31852.0}, {"date": "2018-07-03", "close": 15.275, "volume": 7533.0}, {"date": "2018-07-05", "close": 15.25, "volume": 16339.0}, {"date": "2018-07-06", "close": 15.175, "volume": 16338.0}, {"date": "2018-07-09", "close": 15.625, "volume": 21461.0}, {"date": "2018-07-10", "close": 15.45, "volume": 10525.0}, {"date": "2018-07-11", "close": 15.3, "volume": 5935.0}, {"date": "2018-07-12", "close": 15.25, "volume": 20272.0}, {"date": "2018-07-13", "close": 15.05, "volume": 10278.0}, {"date": "2018-07-16", "close": 15.1, "volume": 25764.0}, {"date": "2018-07-17", "close": 14.95, "volume": 8667.0}, {"date": "2018-07-18", "close": 15.0, "volume": 24016.0}, {"date": "2018-07-19", "close": 14.95, "volume": 8141.0}, {"date": "2018-07-20", "close": 15.1, "volume": 10303.0}, {"date": "2018-07-23", "close": 15.1, "volume": 34586.0}, {"date": "2018-07-24", "close": 14.95, "volume": 10550.0}, {"date": "2018-07-25", "close": 14.6, "volume": 23594.0}, {"date": "2018-07-26", "close": 14.95, "volume": 20851.0}, {"date": "2018-07-27", "close": 14.75, "volume": 15476.0}, {"date": "2018-07-30", "close": 14.85, "volume": 13046.0}, {"date": "2018-07-31", "close": 14.9, "volume": 10406.0}, {"date": "2018-08-01", "close": 14.9, "volume": 8797.0}, {"date": "2018-08-02", "close": 15.1, "volume": 15165.0}, {"date": "2018-08-03", "close": 14.7, "volume": 17499.0}, {"date": "2018-08-06", "close": 14.7, "volume": 24549.0}, {"date": "2018-08-07", "close": 14.75, "volume": 17457.0}, {"date": "2018-08-08", "close": 14.825, "volume": 35693.0}, {"date": "2018-08-09", "close": 14.9, "volume": 6409.0}, {"date": "2018-08-10", "close": 14.8, "volume": 4729.0}, {"date": "2018-08-13", "close": 14.8, "volume": 11618.0}, {"date": "2018-08-14", "close": 15.05, "volume": 9579.0}, {"date": "2018-08-15", "close": 14.6, "volume": 10488.0}, {"date": "2018-08-16", "close": 14.95, "volume": 17181.0}, {"date": "2018-08-17", "close": 14.85, "volume": 31173.0}, {"date": "2018-08-20", "close": 15.0, "volume": 31215.0}, {"date": "2018-08-21", "close": 14.9, "volume": 71665.0}, {"date": "2018-08-22", "close": 14.9, "volume": 22200.0}, {"date": "2018-08-23", "close": 14.95, "volume": 34639.0}, {"date": "2018-08-24", "close": 14.85, "volume": 36202.0}, {"date": "2018-08-27", "close": 14.9, "volume": 14143.0}, {"date": "2018-08-28", "close": 14.7, "volume": 15784.0}, {"date": "2018-08-29", "close": 14.85, "volume": 9834.0}, {"date": "2018-08-30", "close": 14.75, "volume": 8455.0}, {"date": "2018-08-31", "close": 14.85, "volume": 9311.0}, {"date": "2018-09-04", "close": 14.8, "volume": 6525.0}, {"date": "2018-09-05", "close": 14.7, "volume": 6808.0}, {"date": "2018-09-06", "close": 14.75, "volume": 8170.0}, {"date": "2018-09-07", "close": 14.7, "volume": 8246.0}, {"date": "2018-09-10", "close": 14.8, "volume": 6680.0}, {"date": "2018-09-11", "close": 14.7, "volume": 7217.0}, {"date": "2018-09-12", "close": 14.6, "volume": 20396.0}, {"date": "2018-09-13", "close": 14.5, "volume": 8316.0}, {"date": "2018-09-14", "close": 14.45, "volume": 13254.0}, {"date": "2018-09-17", "close": 14.4, "volume": 7239.0}, {"date": "2018-09-18", "close": 14.15, "volume": 13806.0}, {"date": "2018-09-19", "close": 14.0, "volume": 25973.0}, {"date": "2018-09-20", "close": 14.1, "volume": 16173.0}, {"date": "2018-09-21", "close": 14.05, "volume": 54903.0}, {"date": "2018-09-24", "close": 14.0, "volume": 11601.0}, {"date": "2018-09-25", "close": 13.9, "volume": 19465.0}, {"date": "2018-09-26", "close": 13.8, "volume": 9803.0}, {"date": "2018-09-27", "close": 13.85, "volume": 13097.0}, {"date": "2018-09-28", "close": 13.85, "volume": 16150.0}, {"date": "2018-10-01", "close": 13.76, "volume": 21436.0}, {"date": "2018-10-02", "close": 13.46, "volume": 24257.0}, {"date": "2018-10-03", "close": 13.79, "volume": 14701.0}, {"date": "2018-10-04", "close": 13.76, "volume": 19307.0}, {"date": "2018-10-05", "close": 13.76, "volume": 8182.0}, {"date": "2018-10-08", "close": 13.82, "volume": 7239.0}, {"date": "2018-10-09", "close": 13.74, "volume": 22734.0}, {"date": "2018-10-10", "close": 13.66, "volume": 10094.0}, {"date": "2018-10-11", "close": 13.51, "volume": 7882.0}, {"date": "2018-10-12", "close": 13.01, "volume": 30257.0}, {"date": "2018-10-15", "close": 13.19, "volume": 6695.0}, {"date": "2018-10-16", "close": 13.24, "volume": 26373.0}, {"date": "2018-10-17", "close": 13.27, "volume": 4821.0}, {"date": "2018-10-18", "close": 13.16, "volume": 7361.0}, {"date": "2018-10-19", "close": 13.03, "volume": 15465.0}, {"date": "2018-10-22", "close": 12.97, "volume": 15828.0}, {"date": "2018-10-23", "close": 12.76, "volume": 16015.0}, {"date": "2018-10-24", "close": 12.17, "volume": 28714.0}, {"date": "2018-10-25", "close": 12.15, "volume": 65454.0}, {"date": "2018-10-26", "close": 12.23, "volume": 14416.0}, {"date": "2018-10-29", "close": 12.49, "volume": 13390.0}, {"date": "2018-10-30", "close": 12.66, "volume": 20574.0}, {"date": "2018-10-31", "close": 12.44, "volume": 40509.0}, {"date": "2018-11-01", "close": 12.03, "volume": 29876.0}, {"date": "2018-11-02", "close": 12.03, "volume": 22989.0}, {"date": "2018-11-05", "close": 12.04, "volume": 21661.0}, {"date": "2018-11-06", "close": 12.3, "volume": 23585.0}, {"date": "2018-11-07", "close": 12.19, "volume": 18354.0}, {"date": "2018-11-08", "close": 12.16, "volume": 21025.0}, {"date": "2018-11-09", "close": 12.08, "volume": 11844.0}, {"date": "2018-11-12", "close": 11.85, "volume": 17845.0}, {"date": "2018-11-13", "close": 11.89, "volume": 17228.0}, {"date": "2018-11-14", "close": 11.82, "volume": 23084.0}, {"date": "2018-11-15", "close": 11.73, "volume": 20823.0}, {"date": "2018-11-16", "close": 11.71, "volume": 24034.0}, {"date": "2018-11-19", "close": 11.65, "volume": 32623.0}, {"date": "2018-11-20", "close": 11.5, "volume": 23768.0}, {"date": "2018-11-21", "close": 11.66, "volume": 20164.0}, {"date": "2018-11-23", "close": 11.57, "volume": 55733.0}, {"date": "2018-11-26", "close": 11.76, "volume": 26703.0}, {"date": "2018-11-27", "close": 11.8, "volume": 41569.0}, {"date": "2018-11-28", "close": 11.97, "volume": 23922.0}, {"date": "2018-11-29", "close": 11.58, "volume": 37190.0}, {"date": "2018-11-30", "close": 11.71, "volume": 30137.0}, {"date": "2018-12-03", "close": 11.67, "volume": 14949.0}, {"date": "2018-12-04", "close": 11.09, "volume": 29631.0}, {"date": "2018-12-06", "close": 11.29, "volume": 52106.0}, {"date": "2018-12-07", "close": 11.32, "volume": 19851.0}, {"date": "2018-12-10", "close": 11.33, "volume": 23551.0}, {"date": "2018-12-11", "close": 11.37, "volume": 24156.0}, {"date": "2018-12-12", "close": 11.4, "volume": 28789.0}, {"date": "2018-12-13", "close": 11.3, "volume": 13604.0}, {"date": "2018-12-14", "close": 11.26, "volume": 22163.0}, {"date": "2018-12-17", "close": 11.18, "volume": 21645.0}, {"date": "2018-12-18", "close": 11.22, "volume": 24431.0}, {"date": "2018-12-19", "close": 10.94, "volume": 35292.0}, {"date": "2018-12-20", "close": 10.7, "volume": 49939.0}, {"date": "2018-12-21", "close": 10.58, "volume": 71019.0}, {"date": "2018-12-24", "close": 10.26, "volume": 34858.0}, {"date": "2018-12-26", "close": 10.36, "volume": 60434.0}, {"date": "2018-12-27", "close": 10.49, "volume": 42706.0}, {"date": "2018-12-28", "close": 10.4, "volume": 34497.0}, {"date": "2018-12-31", "close": 10.47, "volume": 61434.0}, {"date": "2019-01-02", "close": 10.79, "volume": 46687.0}, {"date": "2019-01-03", "close": 10.81, "volume": 82606.0}, {"date": "2019-01-04", "close": 11.0, "volume": 36793.0}, {"date": "2019-01-07", "close": 11.0, "volume": 23484.0}, {"date": "2019-01-08", "close": 11.01, "volume": 20728.0}, {"date": "2019-01-09", "close": 11.0, "volume": 12777.0}, {"date": "2019-01-10", "close": 11.01, "volume": 17664.0}, {"date": "2019-01-11", "close": 10.99, "volume": 15361.0}, {"date": "2019-01-14", "close": 10.86, "volume": 28407.0}, {"date": "2019-01-15", "close": 10.9, "volume": 28780.0}, {"date": "2019-01-16", "close": 11.0, "volume": 31746.0}, {"date": "2019-01-17", "close": 11.07, "volume": 73039.0}, {"date": "2019-01-18", "close": 11.1, "volume": 23567.0}, {"date": "2019-01-22", "close": 10.98, "volume": 26843.0}, {"date": "2019-01-23", "close": 11.02, "volume": 16997.0}, {"date": "2019-01-24", "close": 11.05, "volume": 19927.0}, {"date": "2019-01-25", "close": 11.08, "volume": 26761.0}, {"date": "2019-01-28", "close": 11.05, "volume": 29021.0}, {"date": "2019-01-29", "close": 11.2, "volume": 43047.0}, {"date": "2019-01-30", "close": 11.55, "volume": 61337.0}, {"date": "2019-01-31", "close": 11.74, "volume": 36279.0}, {"date": "2019-02-01", "close": 11.98, "volume": 23673.0}, {"date": "2019-02-04", "close": 12.0, "volume": 28714.0}, {"date": "2019-02-05", "close": 11.95, "volume": 45241.0}, {"date": "2019-02-06", "close": 11.99, "volume": 19481.0}, {"date": "2019-02-07", "close": 11.96, "volume": 21184.0}, {"date": "2019-02-08", "close": 11.92, "volume": 9776.0}, {"date": "2019-02-11", "close": 11.97, "volume": 12500.0}, {"date": "2019-02-12", "close": 12.0, "volume": 12731.0}, {"date": "2019-02-13", "close": 11.95, "volume": 21265.0}, {"date": "2019-02-14", "close": 11.83, "volume": 13790.0}, {"date": "2019-02-15", "close": 12.14, "volume": 37633.0}, {"date": "2019-02-19", "close": 12.29, "volume": 24776.0}, {"date": "2019-02-20", "close": 12.32, "volume": 17173.0}, {"date": "2019-02-21", "close": 12.38, "volume": 17938.0}, {"date": "2019-02-22", "close": 12.64, "volume": 25844.0}, {"date": "2019-02-25", "close": 12.62, "volume": 19242.0}, {"date": "2019-02-26", "close": 12.68, "volume": 20613.0}, {"date": "2019-02-27", "close": 13.13, "volume": 52312.0}, {"date": "2019-02-28", "close": 13.12, "volume": 24117.0}, {"date": "2019-03-01", "close": 13.23, "volume": 39510.0}, {"date": "2019-03-04", "close": 13.055, "volume": 49486.0}, {"date": "2019-03-05", "close": 13.11, "volume": 20840.0}, {"date": "2019-03-06", "close": 12.74, "volume": 34035.0}, {"date": "2019-03-07", "close": 12.56, "volume": 18958.0}, {"date": "2019-03-08", "close": 13.0, "volume": 26426.0}, {"date": "2019-03-11", "close": 13.12, "volume": 53829.0}, {"date": "2019-03-12", "close": 13.21, "volume": 40359.0}, {"date": "2019-03-13", "close": 13.38, "volume": 33135.0}, {"date": "2019-03-14", "close": 13.27, "volume": 19273.0}, {"date": "2019-03-15", "close": 13.3, "volume": 56571.0}, {"date": "2019-03-18", "close": 13.31, "volume": 23868.0}, {"date": "2019-03-19", "close": 13.11, "volume": 23691.0}, {"date": "2019-03-20", "close": 13.04, "volume": 21214.0}, {"date": "2019-03-21", "close": 12.84, "volume": 14897.0}, {"date": "2019-03-22", "close": 12.35, "volume": 37849.0}, {"date": "2019-03-25", "close": 12.41, "volume": 16075.0}, {"date": "2019-03-26", "close": 12.87, "volume": 18583.0}, {"date": "2019-03-27", "close": 13.33, "volume": 23941.0}, {"date": "2019-03-28", "close": 13.35, "volume": 17546.0}, {"date": "2019-03-29", "close": 13.4, "volume": 50514.0}, {"date": "2019-04-01", "close": 13.24, "volume": 22647.0}, {"date": "2019-04-02", "close": 13.19, "volume": 9594.0}, {"date": "2019-04-03", "close": 13.15, "volume": 6636.0}, {"date": "2019-04-04", "close": 13.13, "volume": 16603.0}, {"date": "2019-04-05", "close": 12.98, "volume": 30459.0}, {"date": "2019-04-08", "close": 12.94, "volume": 14892.0}, {"date": "2019-04-09", "close": 12.76, "volume": 8779.0}, {"date": "2019-04-10", "close": 12.98, "volume": 10492.0}, {"date": "2019-04-11", "close": 13.06, "volume": 15180.0}, {"date": "2019-04-12", "close": 13.15, "volume": 25531.0}, {"date": "2019-04-15", "close": 13.06, "volume": 9618.0}, {"date": "2019-04-16", "close": 13.06, "volume": 15298.0}, {"date": "2019-04-17", "close": 13.06, "volume": 12280.0}, {"date": "2019-04-18", "close": 13.08, "volume": 10749.0}, {"date": "2019-04-22", "close": 13.15, "volume": 22769.0}, {"date": "2019-04-23", "close": 13.4, "volume": 31993.0}, {"date": "2019-04-24", "close": 13.28, "volume": 15337.0}, {"date": "2019-04-25", "close": 13.04, "volume": 12324.0}, {"date": "2019-04-26", "close": 13.29, "volume": 10763.0}, {"date": "2019-04-29", "close": 13.32, "volume": 33902.0}, {"date": "2019-04-30", "close": 13.22, "volume": 20102.0}, {"date": "2019-05-01", "close": 13.07, "volume": 33811.0}, {"date": "2019-05-02", "close": 13.04, "volume": 20931.0}, {"date": "2019-05-03", "close": 13.32, "volume": 10599.0}, {"date": "2019-05-06", "close": 13.25, "volume": 11136.0}, {"date": "2019-05-07", "close": 13.08, "volume": 19220.0}, {"date": "2019-05-08", "close": 12.98, "volume": 16633.0}, {"date": "2019-05-09", "close": 12.92, "volume": 13155.0}, {"date": "2019-05-10", "close": 13.03, "volume": 12233.0}, {"date": "2019-05-13", "close": 12.64, "volume": 19917.0}, {"date": "2019-05-14", "close": 12.81, "volume": 14026.0}, {"date": "2019-05-15", "close": 12.69, "volume": 20802.0}, {"date": "2019-05-16", "close": 12.79, "volume": 13982.0}, {"date": "2019-05-17", "close": 12.54, "volume": 11315.0}, {"date": "2019-05-20", "close": 12.48, "volume": 20630.0}, {"date": "2019-05-21", "close": 12.56, "volume": 16974.0}, {"date": "2019-05-22", "close": 12.59, "volume": 15987.0}, {"date": "2019-05-23", "close": 12.44, "volume": 40451.0}, {"date": "2019-05-24", "close": 12.6, "volume": 17225.0}, {"date": "2019-05-28", "close": 12.54, "volume": 9533.0}, {"date": "2019-05-29", "close": 12.49, "volume": 10456.0}, {"date": "2019-05-30", "close": 12.31, "volume": 19639.0}, {"date": "2019-05-31", "close": 12.24, "volume": 11662.0}, {"date": "2019-06-03", "close": 12.85, "volume": 32337.0}, {"date": "2019-06-04", "close": 12.98, "volume": 22768.0}, {"date": "2019-06-05", "close": 12.77, "volume": 8545.0}, {"date": "2019-06-06", "close": 12.61, "volume": 5718.0}, {"date": "2019-06-07", "close": 12.51, "volume": 9619.0}, {"date": "2019-06-10", "close": 12.7, "volume": 8191.0}, {"date": "2019-06-11", "close": 12.63, "volume": 15557.0}, {"date": "2019-06-12", "close": 12.49, "volume": 11964.0}, {"date": "2019-06-13", "close": 12.53, "volume": 17035.0}, {"date": "2019-06-14", "close": 12.46, "volume": 14844.0}, {"date": "2019-06-17", "close": 12.37, "volume": 12932.0}, {"date": "2019-06-18", "close": 12.57, "volume": 9730.0}, {"date": "2019-06-19", "close": 12.59, "volume": 5966.0}, {"date": "2019-06-20", "close": 12.54, "volume": 8509.0}, {"date": "2019-06-21", "close": 12.35, "volume": 28405.0}, {"date": "2019-06-24", "close": 12.2, "volume": 27897.0}, {"date": "2019-06-25", "close": 12.21, "volume": 10461.0}, {"date": "2019-06-26", "close": 12.24, "volume": 5712.0}, {"date": "2019-06-27", "close": 12.6, "volume": 17416.0}, {"date": "2019-06-28", "close": 13.85, "volume": 244589.0}, {"date": "2019-07-01", "close": 13.23, "volume": 60144.0}, {"date": "2019-07-02", "close": 12.74, "volume": 17220.0}, {"date": "2019-07-03", "close": 12.79, "volume": 7488.0}, {"date": "2019-07-05", "close": 13.02, "volume": 6783.0}, {"date": "2019-07-08", "close": 13.01, "volume": 19447.0}, {"date": "2019-07-09", "close": 13.04, "volume": 15990.0}, {"date": "2019-07-10", "close": 12.92, "volume": 25470.0}, {"date": "2019-07-11", "close": 12.96, "volume": 15966.0}, {"date": "2019-07-12", "close": 13.14, "volume": 32372.0}, {"date": "2019-07-15", "close": 13.02, "volume": 18107.0}, {"date": "2019-07-16", "close": 12.95, "volume": 30692.0}, {"date": "2019-07-17", "close": 12.69, "volume": 10451.0}, {"date": "2019-07-18", "close": 12.86, "volume": 6255.0}, {"date": "2019-07-19", "close": 12.77, "volume": 9859.0}, {"date": "2019-07-22", "close": 12.91, "volume": 5685.0}, {"date": "2019-07-23", "close": 12.97, "volume": 8085.0}, {"date": "2019-07-24", "close": 12.99, "volume": 23917.0}, {"date": "2019-07-25", "close": 12.85, "volume": 8483.0}, {"date": "2019-07-26", "close": 12.96, "volume": 18460.0}, {"date": "2019-07-29", "close": 12.95, "volume": 10705.0}, {"date": "2019-07-30", "close": 12.97, "volume": 38956.0}, {"date": "2019-07-31", "close": 12.83, "volume": 27656.0}, {"date": "2019-08-01", "close": 12.61, "volume": 20350.0}, {"date": "2019-08-02", "close": 12.4, "volume": 14804.0}, {"date": "2019-08-05", "close": 12.28, "volume": 37034.0}, {"date": "2019-08-06", "close": 12.39, "volume": 18529.0}, {"date": "2019-08-07", "close": 12.3, "volume": 10344.0}, {"date": "2019-08-08", "close": 12.22, "volume": 25130.0}, {"date": "2019-08-09", "close": 11.98, "volume": 25699.0}, {"date": "2019-08-12", "close": 11.99, "volume": 13615.0}, {"date": "2019-08-13", "close": 12.08, "volume": 16722.0}, {"date": "2019-08-14", "close": 11.65, "volume": 26241.0}, {"date": "2019-08-15", "close": 11.77, "volume": 13813.0}, {"date": "2019-08-16", "close": 12.08, "volume": 11232.0}, {"date": "2019-08-19", "close": 12.13, "volume": 13381.0}, {"date": "2019-08-20", "close": 11.98, "volume": 25839.0}, {"date": "2019-08-21", "close": 12.12, "volume": 16427.0}, {"date": "2019-08-22", "close": 12.15, "volume": 31644.0}, {"date": "2019-08-23", "close": 11.81, "volume": 27314.0}, {"date": "2019-08-26", "close": 12.03, "volume": 17350.0}, {"date": "2019-08-27", "close": 11.9, "volume": 14031.0}, {"date": "2019-08-28", "close": 12.12, "volume": 9879.0}, {"date": "2019-08-29", "close": 12.47, "volume": 27082.0}, {"date": "2019-08-30", "close": 12.36, "volume": 7562.0}, {"date": "2019-09-03", "close": 12.27, "volume": 8888.0}, {"date": "2019-09-04", "close": 12.33, "volume": 10084.0}, {"date": "2019-09-05", "close": 12.53, "volume": 19932.0}, {"date": "2019-09-06", "close": 12.5, "volume": 7246.0}, {"date": "2019-09-09", "close": 12.81, "volume": 16857.0}, {"date": "2019-09-10", "close": 12.86, "volume": 22012.0}, {"date": "2019-09-11", "close": 12.96, "volume": 33315.0}, {"date": "2019-09-12", "close": 13.03, "volume": 32023.0}, {"date": "2019-09-13", "close": 12.98, "volume": 47187.0}, {"date": "2019-09-16", "close": 13.0, "volume": 25687.0}, {"date": "2019-09-17", "close": 12.99, "volume": 21747.0}, {"date": "2019-09-18", "close": 12.95, "volume": 25049.0}, {"date": "2019-09-19", "close": 12.82, "volume": 27250.0}, {"date": "2019-09-20", "close": 13.03, "volume": 100739.0}, {"date": "2019-09-23", "close": 13.0, "volume": 29664.0}, {"date": "2019-09-24", "close": 12.96, "volume": 35815.0}, {"date": "2019-09-25", "close": 12.99, "volume": 198215.0}, {"date": "2019-09-26", "close": 12.955, "volume": 65900.0}, {"date": "2019-09-27", "close": 12.96, "volume": 39482.0}, {"date": "2019-09-30", "close": 12.84, "volume": 29523.0}, {"date": "2019-10-01", "close": 12.57, "volume": 26214.0}, {"date": "2019-10-02", "close": 12.63, "volume": 19198.0}, {"date": "2019-10-03", "close": 12.57, "volume": 30855.0}, {"date": "2019-10-04", "close": 12.76, "volume": 16790.0}, {"date": "2019-10-07", "close": 12.91, "volume": 32945.0}, {"date": "2019-10-08", "close": 12.73, "volume": 17119.0}, {"date": "2019-10-09", "close": 12.96, "volume": 23849.0}, {"date": "2019-10-10", "close": 12.9, "volume": 45632.0}, {"date": "2019-10-11", "close": 12.93, "volume": 120280.0}, {"date": "2019-10-14", "close": 12.99, "volume": 23399.0}, {"date": "2019-10-15", "close": 12.9, "volume": 148623.0}, {"date": "2019-10-16", "close": 12.92, "volume": 36826.0}, {"date": "2019-10-17", "close": 12.96, "volume": 52267.0}, {"date": "2019-10-18", "close": 12.92, "volume": 44761.0}, {"date": "2019-10-21", "close": 13.0, "volume": 124326.0}, {"date": "2019-10-22", "close": 13.0, "volume": 73424.0}, {"date": "2019-10-23", "close": 12.97, "volume": 40206.0}, {"date": "2019-10-24", "close": 12.96, "volume": 42062.0}, {"date": "2019-10-25", "close": 12.9, "volume": 33798.0}, {"date": "2019-10-28", "close": 12.98, "volume": 14159.0}, {"date": "2019-10-29", "close": 12.93, "volume": 20847.0}, {"date": "2019-10-30", "close": 12.96, "volume": 22559.0}, {"date": "2019-10-31", "close": 12.9, "volume": 26195.0}, {"date": "2019-11-01", "close": 13.0, "volume": 29285.0}, {"date": "2019-11-04", "close": 13.02, "volume": 40379.0}, {"date": "2019-11-05", "close": 13.21, "volume": 29340.0}, {"date": "2019-11-06", "close": 13.06, "volume": 43222.0}, {"date": "2019-11-07", "close": 13.02, "volume": 45214.0}, {"date": "2019-11-08", "close": 12.99, "volume": 25920.0}, {"date": "2019-11-11", "close": 13.05, "volume": 12772.0}, {"date": "2019-11-12", "close": 13.07, "volume": 12956.0}, {"date": "2019-11-13", "close": 13.01, "volume": 13935.0}, {"date": "2019-11-14", "close": 13.01, "volume": 11125.0}, {"date": "2019-11-15", "close": 13.02, "volume": 17422.0}, {"date": "2019-11-18", "close": 13.04, "volume": 26704.0}, {"date": "2019-11-19", "close": 13.12, "volume": 26461.0}, {"date": "2019-11-20", "close": 13.08, "volume": 40436.0}, {"date": "2019-11-21", "close": 13.1, "volume": 14259.0}, {"date": "2019-11-22", "close": 13.18, "volume": 19319.0}, {"date": "2019-11-25", "close": 13.36, "volume": 28355.0}, {"date": "2019-11-26", "close": 13.4, "volume": 39399.0}, {"date": "2019-11-27", "close": 13.56, "volume": 29922.0}, {"date": "2019-11-29", "close": 13.54, "volume": 7839.0}, {"date": "2019-12-02", "close": 13.09, "volume": 41175.0}, {"date": "2019-12-03", "close": 13.28, "volume": 45549.0}, {"date": "2019-12-04", "close": 13.35, "volume": 18993.0}, {"date": "2019-12-05", "close": 13.39, "volume": 13566.0}, {"date": "2019-12-06", "close": 13.38, "volume": 27638.0}, {"date": "2019-12-09", "close": 13.64, "volume": 32969.0}, {"date": "2019-12-10", "close": 13.68, "volume": 33129.0}, {"date": "2019-12-11", "close": 13.72, "volume": 33343.0}, {"date": "2019-12-12", "close": 14.03, "volume": 25727.0}, {"date": "2019-12-13", "close": 14.12, "volume": 20812.0}, {"date": "2019-12-16", "close": 14.21, "volume": 45883.0}, {"date": "2019-12-17", "close": 14.18, "volume": 14336.0}, {"date": "2019-12-18", "close": 14.36, "volume": 23498.0}, {"date": "2019-12-19", "close": 14.35, "volume": 20026.0}, {"date": "2019-12-20", "close": 14.4, "volume": 109755.0}, {"date": "2019-12-23", "close": 14.05, "volume": 39376.0}, {"date": "2019-12-24", "close": 14.13, "volume": 7942.0}, {"date": "2019-12-26", "close": 13.91, "volume": 17380.0}, {"date": "2019-12-27", "close": 13.87, "volume": 17082.0}, {"date": "2019-12-30", "close": 13.89, "volume": 21944.0}, {"date": "2019-12-31", "close": 13.79, "volume": 28509.0}, {"date": "2020-01-02", "close": 13.73, "volume": 34347.0}, {"date": "2020-01-03", "close": 13.7, "volume": 23526.0}, {"date": "2020-01-06", "close": 13.94, "volume": 20132.0}, {"date": "2020-01-07", "close": 13.93, "volume": 66080.0}, {"date": "2020-01-08", "close": 13.91, "volume": 34315.0}, {"date": "2020-01-09", "close": 13.83, "volume": 35016.0}, {"date": "2020-01-10", "close": 13.69, "volume": 20412.0}, {"date": "2020-01-13", "close": 13.81, "volume": 19201.0}, {"date": "2020-01-14", "close": 13.75, "volume": 23648.0}, {"date": "2020-01-15", "close": 13.59, "volume": 15166.0}, {"date": "2020-01-16", "close": 13.78, "volume": 11578.0}, {"date": "2020-01-17", "close": 13.85, "volume": 51288.0}, {"date": "2020-01-21", "close": 13.8, "volume": 17202.0}, {"date": "2020-01-22", "close": 13.85, "volume": 24097.0}, {"date": "2020-01-23", "close": 13.85, "volume": 26320.0}, {"date": "2020-01-24", "close": 13.77, "volume": 18995.0}, {"date": "2020-01-27", "close": 13.73, "volume": 18110.0}, {"date": "2020-01-28", "close": 13.72, "volume": 11286.0}, {"date": "2020-01-29", "close": 13.69, "volume": 8597.0}, {"date": "2020-01-30", "close": 13.57, "volume": 19715.0}, {"date": "2020-01-31", "close": 13.12, "volume": 37900.0}, {"date": "2020-02-03", "close": 13.18, "volume": 26546.0}, {"date": "2020-02-04", "close": 13.08, "volume": 41002.0}, {"date": "2020-02-05", "close": 13.39, "volume": 41358.0}, {"date": "2020-02-06", "close": 13.21, "volume": 25245.0}, {"date": "2020-02-07", "close": 13.0, "volume": 15755.0}, {"date": "2020-02-10", "close": 13.01, "volume": 11657.0}, {"date": "2020-02-11", "close": 13.03, "volume": 27952.0}, {"date": "2020-02-12", "close": 13.02, "volume": 13615.0}, {"date": "2020-02-13", "close": 13.13, "volume": 9184.0}, {"date": "2020-02-14", "close": 13.04, "volume": 20387.0}, {"date": "2020-02-18", "close": 12.99, "volume": 8489.0}, {"date": "2020-02-19", "close": 12.9, "volume": 14080.0}, {"date": "2020-02-20", "close": 12.87, "volume": 12743.0}, {"date": "2020-02-21", "close": 12.78, "volume": 28787.0}, {"date": "2020-02-24", "close": 12.72, "volume": 24686.0}, {"date": "2020-02-25", "close": 12.43, "volume": 22768.0}, {"date": "2020-02-26", "close": 12.15, "volume": 21254.0}, {"date": "2020-02-27", "close": 11.56, "volume": 69099.0}, {"date": "2020-02-28", "close": 11.34, "volume": 64617.0}, {"date": "2020-03-02", "close": 12.06, "volume": 63649.0}, {"date": "2020-03-03", "close": 11.51, "volume": 54601.0}, {"date": "2020-03-04", "close": 11.95, "volume": 33090.0}, {"date": "2020-03-05", "close": 11.62, "volume": 38346.0}, {"date": "2020-03-06", "close": 11.32, "volume": 46151.0}, {"date": "2020-03-09", "close": 10.52, "volume": 60657.0}, {"date": "2020-03-10", "close": 10.61, "volume": 70596.0}, {"date": "2020-03-11", "close": 10.26, "volume": 63802.0}, {"date": "2020-03-12", "close": 9.15, "volume": 69339.0}, {"date": "2020-03-13", "close": 10.1, "volume": 77362.0}, {"date": "2020-03-16", "close": 8.54, "volume": 60537.0}, {"date": "2020-03-17", "close": 9.81, "volume": 82893.0}, {"date": "2020-03-18", "close": 9.41, "volume": 109964.0}, {"date": "2020-03-19", "close": 10.4, "volume": 101358.0}, {"date": "2020-03-20", "close": 10.02, "volume": 123993.0}, {"date": "2020-03-23", "close": 9.63, "volume": 73862.0}, {"date": "2020-03-24", "close": 10.25, "volume": 61663.0}, {"date": "2020-03-25", "close": 10.24, "volume": 58528.0}, {"date": "2020-03-26", "close": 10.95, "volume": 85855.0}, {"date": "2020-03-27", "close": 10.02, "volume": 56728.0}, {"date": "2020-03-30", "close": 10.32, "volume": 29370.0}, {"date": "2020-03-31", "close": 10.65, "volume": 102490.0}, {"date": "2020-04-01", "close": 9.88, "volume": 61054.0}, {"date": "2020-04-02", "close": 9.93, "volume": 58358.0}, {"date": "2020-04-03", "close": 9.86, "volume": 54788.0}, {"date": "2020-04-06", "close": 10.11, "volume": 60236.0}, {"date": "2020-04-07", "close": 9.75, "volume": 44325.0}, {"date": "2020-04-08", "close": 10.14, "volume": 52224.0}, {"date": "2020-04-09", "close": 10.8, "volume": 56583.0}, {"date": "2020-04-13", "close": 11.13, "volume": 250207.0}, {"date": "2020-04-14", "close": 10.535, "volume": 85523.0}, {"date": "2020-04-15", "close": 9.54, "volume": 118204.0}, {"date": "2020-04-16", "close": 9.31, "volume": 85475.0}, {"date": "2020-04-17", "close": 9.96, "volume": 87034.0}, {"date": "2020-04-20", "close": 9.51, "volume": 61970.0}, {"date": "2020-04-21", "close": 9.58, "volume": 77430.0}, {"date": "2020-04-22", "close": 9.56, "volume": 64230.0}, {"date": "2020-04-23", "close": 9.43, "volume": 57923.0}, {"date": "2020-04-24", "close": 9.39, "volume": 37891.0}, {"date": "2020-04-27", "close": 10.05, "volume": 93832.0}, {"date": "2020-04-28", "close": 10.16, "volume": 89809.0}, {"date": "2020-04-29", "close": 10.76, "volume": 81938.0}, {"date": "2020-04-30", "close": 10.12, "volume": 102773.0}, {"date": "2020-05-01", "close": 9.9, "volume": 110482.0}, {"date": "2020-05-04", "close": 9.89, "volume": 85104.0}, {"date": "2020-05-05", "close": 9.67, "volume": 87872.0}, {"date": "2020-05-06", "close": 9.26, "volume": 87624.0}, {"date": "2020-05-07", "close": 9.23, "volume": 77258.0}, {"date": "2020-05-08", "close": 9.64, "volume": 77906.0}, {"date": "2020-05-11", "close": 9.3, "volume": 100849.0}, {"date": "2020-05-12", "close": 8.84, "volume": 63280.0}, {"date": "2020-05-13", "close": 8.74, "volume": 98973.0}, {"date": "2020-05-14", "close": 8.72, "volume": 62856.0}, {"date": "2020-05-15", "close": 8.82, "volume": 27047.0}, {"date": "2020-05-18", "close": 9.74, "volume": 61687.0}, {"date": "2020-05-19", "close": 9.16, "volume": 60960.0}, {"date": "2020-05-20", "close": 9.5, "volume": 72574.0}, {"date": "2020-05-21", "close": 9.59, "volume": 81007.0}, {"date": "2020-05-22", "close": 9.33, "volume": 79881.0}, {"date": "2020-05-26", "close": 9.6, "volume": 87182.0}, {"date": "2020-05-27", "close": 10.12, "volume": 93341.0}, {"date": "2020-05-28", "close": 9.67, "volume": 53305.0}, {"date": "2020-05-29", "close": 9.59, "volume": 53694.0}, {"date": "2020-06-01", "close": 9.28, "volume": 48220.0}, {"date": "2020-06-02", "close": 9.51, "volume": 52267.0}, {"date": "2020-06-03", "close": 9.93, "volume": 46783.0}, {"date": "2020-06-04", "close": 9.74, "volume": 56565.0}, {"date": "2020-06-05", "close": 10.3, "volume": 75278.0}, {"date": "2020-06-08", "close": 10.19, "volume": 86036.0}, {"date": "2020-06-09", "close": 9.99, "volume": 38660.0}, {"date": "2020-06-10", "close": 9.59, "volume": 65053.0}, {"date": "2020-06-11", "close": 8.94, "volume": 85188.0}, {"date": "2020-06-12", "close": 9.12, "volume": 78240.0}, {"date": "2020-06-15", "close": 9.32, "volume": 48821.0}, {"date": "2020-06-16", "close": 9.75, "volume": 83049.0}, {"date": "2020-06-17", "close": 9.03, "volume": 37243.0}, {"date": "2020-06-18", "close": 9.02, "volume": 41928.0}, {"date": "2020-06-19", "close": 8.99, "volume": 94200.0}, {"date": "2020-06-22", "close": 8.95, "volume": 26950.0}, {"date": "2020-06-23", "close": 8.92, "volume": 25701.0}, {"date": "2020-06-24", "close": 8.75, "volume": 60758.0}, {"date": "2020-06-25", "close": 9.18, "volume": 71687.0}, {"date": "2020-06-26", "close": 8.8, "volume": 115678.0}, {"date": "2020-06-29", "close": 9.15, "volume": 55890.0}, {"date": "2020-06-30", "close": 9.28, "volume": 31376.0}, {"date": "2020-07-01", "close": 8.85, "volume": 22318.0}, {"date": "2020-07-02", "close": 8.7, "volume": 35938.0}, {"date": "2020-07-06", "close": 8.69, "volume": 39687.0}, {"date": "2020-07-07", "close": 8.37, "volume": 30772.0}, {"date": "2020-07-08", "close": 8.66, "volume": 63569.0}, {"date": "2020-07-09", "close": 8.44, "volume": 87443.0}, {"date": "2020-07-10", "close": 8.58, "volume": 39973.0}, {"date": "2020-07-13", "close": 8.71, "volume": 38730.0}, {"date": "2020-07-14", "close": 8.76, "volume": 22528.0}, {"date": "2020-07-15", "close": 8.99, "volume": 68371.0}, {"date": "2020-07-16", "close": 8.83, "volume": 24532.0}, {"date": "2020-07-17", "close": 8.8, "volume": 35751.0}, {"date": "2020-07-20", "close": 8.68, "volume": 25577.0}, {"date": "2020-07-21", "close": 9.02, "volume": 20845.0}, {"date": "2020-07-22", "close": 8.86, "volume": 50918.0}, {"date": "2020-07-23", "close": 8.96, "volume": 13085.0}, {"date": "2020-07-24", "close": 8.87, "volume": 17515.0}, {"date": "2020-07-27", "close": 8.56, "volume": 17357.0}, {"date": "2020-07-28", "close": 8.24, "volume": 31449.0}, {"date": "2020-07-29", "close": 8.37, "volume": 33319.0}, {"date": "2020-07-30", "close": 8.04, "volume": 77989.0}, {"date": "2020-07-31", "close": 8.05, "volume": 73757.0}, {"date": "2020-08-03", "close": 8.14, "volume": 54627.0}, {"date": "2020-08-04", "close": 8.21, "volume": 31910.0}, {"date": "2020-08-05", "close": 8.39, "volume": 40582.0}, {"date": "2020-08-06", "close": 8.22, "volume": 32765.0}, {"date": "2020-08-07", "close": 8.63, "volume": 28262.0}, {"date": "2020-08-10", "close": 8.73, "volume": 43976.0}, {"date": "2020-08-11", "close": 8.86, "volume": 62901.0}, {"date": "2020-08-12", "close": 8.87, "volume": 23341.0}, {"date": "2020-08-13", "close": 8.62, "volume": 23633.0}, {"date": "2020-08-14", "close": 8.65, "volume": 10427.0}, {"date": "2020-08-17", "close": 8.64, "volume": 18568.0}, {"date": "2020-08-18", "close": 8.26, "volume": 26063.0}, {"date": "2020-08-19", "close": 8.34, "volume": 20825.0}, {"date": "2020-08-20", "close": 8.19, "volume": 41555.0}, {"date": "2020-08-21", "close": 8.09, "volume": 41788.0}, {"date": "2020-08-24", "close": 8.25, "volume": 37349.0}, {"date": "2020-08-25", "close": 8.11, "volume": 23279.0}, {"date": "2020-08-26", "close": 8.08, "volume": 33579.0}, {"date": "2020-08-27", "close": 8.09, "volume": 22982.0}, {"date": "2020-08-28", "close": 8.15, "volume": 36610.0}, {"date": "2020-08-31", "close": 8.145, "volume": 40259.0}, {"date": "2020-09-01", "close": 8.09, "volume": 33609.0}, {"date": "2020-09-02", "close": 8.06, "volume": 24297.0}, {"date": "2020-09-03", "close": 8.08, "volume": 31936.0}, {"date": "2020-09-04", "close": 8.15, "volume": 24475.0}, {"date": "2020-09-08", "close": 8.08, "volume": 25980.0}, {"date": "2020-09-09", "close": 8.15, "volume": 24676.0}, {"date": "2020-09-10", "close": 8.21, "volume": 21058.0}, {"date": "2020-09-11", "close": 8.07, "volume": 21807.0}, {"date": "2020-09-14", "close": 8.22, "volume": 20628.0}, {"date": "2020-09-15", "close": 8.05, "volume": 25529.0}, {"date": "2020-09-16", "close": 8.11, "volume": 20247.0}, {"date": "2020-09-17", "close": 8.19, "volume": 20205.0}, {"date": "2020-09-18", "close": 8.2, "volume": 69544.0}, {"date": "2020-09-21", "close": 8.17, "volume": 67754.0}, {"date": "2020-09-22", "close": 7.9, "volume": 31232.0}, {"date": "2020-09-23", "close": 7.86, "volume": 53836.0}, {"date": "2020-09-24", "close": 7.86, "volume": 37842.0}, {"date": "2020-09-25", "close": 7.92, "volume": 22824.0}, {"date": "2020-09-28", "close": 8.22, "volume": 31448.0}, {"date": "2020-09-29", "close": 8.02, "volume": 25544.0}, {"date": "2020-09-30", "close": 8.0, "volume": 17813.0}, {"date": "2020-10-01", "close": 7.94, "volume": 27356.0}, {"date": "2020-10-02", "close": 8.05, "volume": 20720.0}, {"date": "2020-10-05", "close": 8.55, "volume": 38152.0}, {"date": "2020-10-06", "close": 8.19, "volume": 44918.0}, {"date": "2020-10-07", "close": 8.44, "volume": 30201.0}, {"date": "2020-10-08", "close": 8.46, "volume": 15788.0}, {"date": "2020-10-09", "close": 8.37, "volume": 14905.0}, {"date": "2020-10-12", "close": 8.27, "volume": 19287.0}, {"date": "2020-10-13", "close": 8.08, "volume": 18413.0}, {"date": "2020-10-14", "close": 8.1, "volume": 18053.0}, {"date": "2020-10-15", "close": 8.34, "volume": 14691.0}, {"date": "2020-10-16", "close": 8.76, "volume": 31072.0}, {"date": "2020-10-19", "close": 8.51, "volume": 20669.0}, {"date": "2020-10-20", "close": 8.52, "volume": 9695.0}, {"date": "2020-10-21", "close": 8.72, "volume": 14394.0}, {"date": "2020-10-22", "close": 9.07, "volume": 47363.0}, {"date": "2020-10-23", "close": 9.81, "volume": 58013.0}, {"date": "2020-10-26", "close": 9.68, "volume": 52159.0}, {"date": "2020-10-27", "close": 9.72, "volume": 32594.0}, {"date": "2020-10-28", "close": 9.5, "volume": 40374.0}, {"date": "2020-10-29", "close": 9.41, "volume": 21516.0}, {"date": "2020-10-30", "close": 9.09, "volume": 40863.0}, {"date": "2020-11-02", "close": 9.17, "volume": 28404.0}, {"date": "2020-11-03", "close": 9.5, "volume": 64312.0}, {"date": "2020-11-04", "close": 9.64, "volume": 27706.0}, {"date": "2020-11-05", "close": 9.73, "volume": 34159.0}, {"date": "2020-11-06", "close": 9.27, "volume": 31495.0}, {"date": "2020-11-09", "close": 9.75, "volume": 85209.0}, {"date": "2020-11-10", "close": 10.44, "volume": 50089.0}, {"date": "2020-11-11", "close": 10.44, "volume": 23474.0}, {"date": "2020-11-12", "close": 10.13, "volume": 14513.0}, {"date": "2020-11-13", "close": 10.42, "volume": 22750.0}, {"date": "2020-11-16", "close": 10.7, "volume": 68899.0}, {"date": "2020-11-17", "close": 10.66, "volume": 17208.0}, {"date": "2020-11-18", "close": 10.5, "volume": 36062.0}, {"date": "2020-11-19", "close": 10.43, "volume": 27103.0}, {"date": "2020-11-20", "close": 10.3, "volume": 34186.0}, {"date": "2020-11-23", "close": 10.47, "volume": 37895.0}, {"date": "2020-11-24", "close": 11.02, "volume": 40477.0}, {"date": "2020-11-25", "close": 10.85, "volume": 32111.0}, {"date": "2020-11-27", "close": 10.75, "volume": 16602.0}, {"date": "2020-11-30", "close": 10.17, "volume": 27660.0}, {"date": "2020-12-01", "close": 10.4, "volume": 30306.0}, {"date": "2020-12-02", "close": 10.65, "volume": 17177.0}, {"date": "2020-12-03", "close": 10.41, "volume": 15983.0}, {"date": "2020-12-04", "close": 10.82, "volume": 29656.0}, {"date": "2020-12-07", "close": 10.73, "volume": 21204.0}, {"date": "2020-12-08", "close": 10.88, "volume": 32143.0}, {"date": "2020-12-09", "close": 11.1, "volume": 26819.0}, {"date": "2020-12-10", "close": 11.18, "volume": 21614.0}, {"date": "2020-12-11", "close": 11.1, "volume": 17715.0}, {"date": "2020-12-14", "close": 11.04, "volume": 40994.0}, {"date": "2020-12-15", "close": 11.21, "volume": 31291.0}, {"date": "2020-12-16", "close": 11.28, "volume": 25522.0}, {"date": "2020-12-17", "close": 11.35, "volume": 15198.0}, {"date": "2020-12-18", "close": 10.71, "volume": 112442.0}, {"date": "2020-12-21", "close": 10.89, "volume": 28072.0}, {"date": "2020-12-22", "close": 10.62, "volume": 29148.0}, {"date": "2020-12-23", "close": 10.8, "volume": 28378.0}, {"date": "2020-12-24", "close": 10.75, "volume": 15781.0}, {"date": "2020-12-28", "close": 10.87, "volume": 25964.0}, {"date": "2020-12-29", "close": 10.87, "volume": 35604.0}, {"date": "2020-12-30", "close": 11.06, "volume": 15312.0}, {"date": "2020-12-31", "close": 11.07, "volume": 28254.0}, {"date": "2021-01-04", "close": 11.1, "volume": 35859.0}, {"date": "2021-01-05", "close": 11.24, "volume": 26140.0}, {"date": "2021-01-06", "close": 11.78, "volume": 96382.0}, {"date": "2021-01-07", "close": 12.11, "volume": 40272.0}, {"date": "2021-01-08", "close": 11.92, "volume": 32718.0}, {"date": "2021-01-11", "close": 11.88, "volume": 28985.0}, {"date": "2021-01-12", "close": 12.25, "volume": 34483.0}, {"date": "2021-01-13", "close": 12.07, "volume": 32564.0}, {"date": "2021-01-14", "close": 12.22, "volume": 28442.0}, {"date": "2021-01-15", "close": 12.22, "volume": 37965.0}, {"date": "2021-01-19", "close": 12.06, "volume": 29421.0}, {"date": "2021-01-20", "close": 11.96, "volume": 25905.0}, {"date": "2021-01-21", "close": 11.89, "volume": 61107.0}, {"date": "2021-01-22", "close": 12.09, "volume": 40526.0}, {"date": "2021-01-25", "close": 11.9, "volume": 32406.0}, {"date": "2021-01-26", "close": 11.56, "volume": 35889.0}, {"date": "2021-01-27", "close": 11.06, "volume": 46958.0}, {"date": "2021-01-28", "close": 11.04, "volume": 34038.0}, {"date": "2021-01-29", "close": 11.48, "volume": 58203.0}, {"date": "2021-02-01", "close": 11.85, "volume": 89913.0}, {"date": "2021-02-02", "close": 11.77, "volume": 41950.0}, {"date": "2021-02-03", "close": 11.92, "volume": 68404.0}, {"date": "2021-02-04", "close": 12.48, "volume": 42942.0}, {"date": "2021-02-05", "close": 12.55, "volume": 56899.0}, {"date": "2021-02-08", "close": 13.0, "volume": 57280.0}, {"date": "2021-02-09", "close": 12.99, "volume": 34635.0}, {"date": "2021-02-10", "close": 12.89, "volume": 37784.0}, {"date": "2021-02-11", "close": 12.75, "volume": 32040.0}, {"date": "2021-02-12", "close": 12.86, "volume": 64953.0}, {"date": "2021-02-16", "close": 13.15, "volume": 54883.0}, {"date": "2021-02-17", "close": 13.13, "volume": 30876.0}, {"date": "2021-02-18", "close": 12.81, "volume": 36227.0}, {"date": "2021-02-19", "close": 13.05, "volume": 26483.0}, {"date": "2021-02-22", "close": 13.11, "volume": 40997.0}, {"date": "2021-02-23", "close": 13.17, "volume": 49811.0}, {"date": "2021-02-24", "close": 14.12, "volume": 74232.0}, {"date": "2021-02-25", "close": 13.45, "volume": 59340.0}, {"date": "2021-02-26", "close": 13.23, "volume": 39093.0}, {"date": "2021-03-01", "close": 14.13, "volume": 83557.0}, {"date": "2021-03-02", "close": 13.85, "volume": 62341.0}, {"date": "2021-03-03", "close": 14.32, "volume": 101804.0}, {"date": "2021-03-04", "close": 14.08, "volume": 86139.0}, {"date": "2021-03-05", "close": 14.88, "volume": 76402.0}, {"date": "2021-03-08", "close": 15.86, "volume": 185215.0}, {"date": "2021-03-09", "close": 15.17, "volume": 111077.0}, {"date": "2021-03-10", "close": 15.58, "volume": 45089.0}, {"date": "2021-03-11", "close": 15.7, "volume": 75770.0}, {"date": "2021-03-12", "close": 15.77, "volume": 59525.0}, {"date": "2021-03-15", "close": 14.25, "volume": 176436.0}, {"date": "2021-03-16", "close": 14.28, "volume": 55963.0}, {"date": "2021-03-17", "close": 14.3, "volume": 38699.0}, {"date": "2021-03-18", "close": 14.41, "volume": 50627.0}, {"date": "2021-03-19", "close": 14.44, "volume": 182040.0}, {"date": "2021-03-22", "close": 15.33, "volume": 172949.0}, {"date": "2021-03-23", "close": 14.2, "volume": 63198.0}, {"date": "2021-03-24", "close": 13.5, "volume": 141427.0}, {"date": "2021-03-25", "close": 13.76, "volume": 68461.0}, {"date": "2021-03-26", "close": 13.87, "volume": 77609.0}, {"date": "2021-03-29", "close": 13.65, "volume": 70444.0}, {"date": "2021-03-30", "close": 14.25, "volume": 68463.0}, {"date": "2021-03-31", "close": 13.8, "volume": 127589.0}, {"date": "2021-04-01", "close": 13.92, "volume": 45675.0}, {"date": "2021-04-05", "close": 13.7, "volume": 92111.0}, {"date": "2021-04-06", "close": 13.95, "volume": 62635.0}, {"date": "2021-04-07", "close": 13.56, "volume": 55883.0}, {"date": "2021-04-08", "close": 13.68, "volume": 31478.0}, {"date": "2021-04-09", "close": 13.72, "volume": 37160.0}, {"date": "2021-04-12", "close": 13.68, "volume": 45846.0}, {"date": "2021-04-13", "close": 13.39, "volume": 45959.0}, {"date": "2021-04-14", "close": 13.49, "volume": 42384.0}, {"date": "2021-04-15", "close": 13.52, "volume": 54835.0}, {"date": "2021-04-16", "close": 13.54, "volume": 33451.0}, {"date": "2021-04-19", "close": 13.7, "volume": 85832.0}, {"date": "2021-04-20", "close": 13.34, "volume": 66176.0}, {"date": "2021-04-21", "close": 13.59, "volume": 35604.0}, {"date": "2021-04-22", "close": 13.5, "volume": 60004.0}, {"date": "2021-04-23", "close": 13.86, "volume": 91860.0}, {"date": "2021-04-26", "close": 13.68, "volume": 94263.0}, {"date": "2021-04-27", "close": 13.97, "volume": 59910.0}, {"date": "2021-04-28", "close": 13.86, "volume": 51546.0}, {"date": "2021-04-29", "close": 13.72, "volume": 52580.0}, {"date": "2021-04-30", "close": 13.77, "volume": 77350.0}, {"date": "2021-05-03", "close": 14.17, "volume": 118305.0}, {"date": "2021-05-04", "close": 13.98, "volume": 38726.0}, {"date": "2021-05-05", "close": 13.75, "volume": 52423.0}, {"date": "2021-05-06", "close": 14.02, "volume": 82119.0}, {"date": "2021-05-07", "close": 13.77, "volume": 59659.0}, {"date": "2021-05-10", "close": 13.78, "volume": 85597.0}, {"date": "2021-05-11", "close": 13.69, "volume": 54943.0}, {"date": "2021-05-12", "close": 13.26, "volume": 45778.0}, {"date": "2021-05-13", "close": 13.89, "volume": 72037.0}, {"date": "2021-05-14", "close": 13.94, "volume": 75328.0}, {"date": "2021-05-17", "close": 14.09, "volume": 57284.0}, {"date": "2021-05-18", "close": 13.99, "volume": 63007.0}, {"date": "2021-05-19", "close": 14.13, "volume": 49123.0}, {"date": "2021-05-20", "close": 14.34, "volume": 73119.0}, {"date": "2021-05-21", "close": 14.51, "volume": 76048.0}, {"date": "2021-05-24", "close": 14.35, "volume": 52963.0}, {"date": "2021-05-25", "close": 13.72, "volume": 61003.0}, {"date": "2021-05-26", "close": 14.13, "volume": 53786.0}, {"date": "2021-05-27", "close": 14.73, "volume": 74467.0}, {"date": "2021-05-28", "close": 14.61, "volume": 61448.0}, {"date": "2021-06-01", "close": 14.69, "volume": 33796.0}, {"date": "2021-06-02", "close": 14.39, "volume": 42790.0}, {"date": "2021-06-03", "close": 14.48, "volume": 36668.0}, {"date": "2021-06-04", "close": 14.51, "volume": 51558.0}, {"date": "2021-06-07", "close": 14.22, "volume": 85862.0}, {"date": "2021-06-08", "close": 14.21, "volume": 63318.0}, {"date": "2021-06-09", "close": 14.08, "volume": 62881.0}, {"date": "2021-06-10", "close": 13.86, "volume": 63605.0}, {"date": "2021-06-11", "close": 13.84, "volume": 58468.0}, {"date": "2021-06-14", "close": 13.68, "volume": 79772.0}, {"date": "2021-06-15", "close": 13.68, "volume": 59462.0}, {"date": "2021-06-16", "close": 13.7, "volume": 69997.0}, {"date": "2021-06-17", "close": 13.3, "volume": 116488.0}, {"date": "2021-06-18", "close": 12.89, "volume": 182642.0}, {"date": "2021-06-21", "close": 13.3, "volume": 113547.0}, {"date": "2021-06-22", "close": 13.24, "volume": 133853.0}, {"date": "2021-06-23", "close": 13.23, "volume": 144873.0}, {"date": "2021-06-24", "close": 13.19, "volume": 169161.0}, {"date": "2021-06-25", "close": 13.31, "volume": 2006026.0}, {"date": "2021-06-28", "close": 13.55, "volume": 90190.0}, {"date": "2021-06-29", "close": 13.36, "volume": 67759.0}, {"date": "2021-06-30", "close": 13.45, "volume": 43664.0}, {"date": "2021-07-01", "close": 13.49, "volume": 74055.0}, {"date": "2021-07-02", "close": 13.39, "volume": 39911.0}, {"date": "2021-07-06", "close": 13.21, "volume": 105838.0}, {"date": "2021-07-07", "close": 13.23, "volume": 65174.0}, {"date": "2021-07-08", "close": 13.16, "volume": 78061.0}, {"date": "2021-07-09", "close": 13.41, "volume": 30432.0}, {"date": "2021-07-12", "close": 13.73, "volume": 62946.0}, {"date": "2021-07-13", "close": 13.56, "volume": 65845.0}, {"date": "2021-07-14", "close": 13.61, "volume": 28921.0}, {"date": "2021-07-15", "close": 13.71, "volume": 37374.0}, {"date": "2021-07-16", "close": 13.38, "volume": 49918.0}, {"date": "2021-07-19", "close": 13.3, "volume": 76576.0}, {"date": "2021-07-20", "close": 13.93, "volume": 109186.0}, {"date": "2021-07-21", "close": 14.19, "volume": 68517.0}, {"date": "2021-07-22", "close": 14.72, "volume": 99505.0}, {"date": "2021-07-23", "close": 14.55, "volume": 56781.0}, {"date": "2021-07-26", "close": 14.67, "volume": 60050.0}, {"date": "2021-07-27", "close": 14.43, "volume": 72507.0}, {"date": "2021-07-28", "close": 14.66, "volume": 76451.0}, {"date": "2021-07-29", "close": 14.87, "volume": 53056.0}, {"date": "2021-07-30", "close": 15.04, "volume": 87907.0}, {"date": "2021-08-02", "close": 15.22, "volume": 139994.0}, {"date": "2021-08-03", "close": 15.1, "volume": 75242.0}, {"date": "2021-08-04", "close": 15.13, "volume": 128744.0}, {"date": "2021-08-05", "close": 15.33, "volume": 85552.0}, {"date": "2021-08-06", "close": 15.35, "volume": 75848.0}, {"date": "2021-08-09", "close": 15.15, "volume": 64220.0}, {"date": "2021-08-10", "close": 15.34, "volume": 48707.0}, {"date": "2021-08-11", "close": 15.41, "volume": 26911.0}, {"date": "2021-08-12", "close": 15.48, "volume": 39325.0}, {"date": "2021-08-13", "close": 15.27, "volume": 21404.0}, {"date": "2021-08-16", "close": 15.13, "volume": 36179.0}, {"date": "2021-08-17", "close": 14.92, "volume": 60408.0}, {"date": "2021-08-18", "close": 14.99, "volume": 47549.0}, {"date": "2021-08-19", "close": 15.02, "volume": 36945.0}, {"date": "2021-08-20", "close": 15.15, "volume": 38882.0}, {"date": "2021-08-23", "close": 15.03, "volume": 49244.0}, {"date": "2021-08-24", "close": 15.05, "volume": 45479.0}, {"date": "2021-08-25", "close": 15.02, "volume": 19895.0}, {"date": "2021-08-26", "close": 14.81, "volume": 62106.0}, {"date": "2021-08-27", "close": 15.07, "volume": 33264.0}, {"date": "2021-08-30", "close": 14.94, "volume": 26547.0}, {"date": "2021-08-31", "close": 14.87, "volume": 44904.0}, {"date": "2021-09-01", "close": 15.01, "volume": 35185.0}, {"date": "2021-09-02", "close": 15.09, "volume": 37788.0}, {"date": "2021-09-03", "close": 15.05, "volume": 37157.0}, {"date": "2021-09-07", "close": 14.81, "volume": 24050.0}, {"date": "2021-09-08", "close": 14.6, "volume": 24385.0}, {"date": "2021-09-09", "close": 14.65, "volume": 47125.0}, {"date": "2021-09-10", "close": 14.52, "volume": 14738.0}, {"date": "2021-09-13", "close": 14.58, "volume": 18795.0}, {"date": "2021-09-14", "close": 14.47, "volume": 26775.0}, {"date": "2021-09-15", "close": 14.49, "volume": 32428.0}, {"date": "2021-09-16", "close": 14.46, "volume": 29153.0}, {"date": "2021-09-17", "close": 14.4, "volume": 54765.0}, {"date": "2021-09-20", "close": 14.43, "volume": 31333.0}, {"date": "2021-09-21", "close": 14.37, "volume": 26779.0}, {"date": "2021-09-22", "close": 14.46, "volume": 22297.0}, {"date": "2021-09-23", "close": 14.59, "volume": 21320.0}, {"date": "2021-09-24", "close": 14.63, "volume": 19269.0}, {"date": "2021-09-27", "close": 14.94, "volume": 34519.0}, {"date": "2021-09-28", "close": 14.88, "volume": 11547.0}, {"date": "2021-09-29", "close": 14.88, "volume": 16790.0}, {"date": "2021-09-30", "close": 14.76, "volume": 20029.0}, {"date": "2021-10-01", "close": 14.9, "volume": 26857.0}, {"date": "2021-10-04", "close": 14.88, "volume": 17156.0}, {"date": "2021-10-05", "close": 15.19, "volume": 33872.0}, {"date": "2021-10-06", "close": 14.99, "volume": 36438.0}, {"date": "2021-10-07", "close": 15.09, "volume": 8518.0}, {"date": "2021-10-08", "close": 15.05, "volume": 14253.0}, {"date": "2021-10-11", "close": 15.05, "volume": 11679.0}, {"date": "2021-10-12", "close": 14.97, "volume": 9081.0}, {"date": "2021-10-13", "close": 14.95, "volume": 16836.0}, {"date": "2021-10-14", "close": 14.9, "volume": 14074.0}, {"date": "2021-10-15", "close": 14.92, "volume": 14179.0}, {"date": "2021-10-18", "close": 14.87, "volume": 22422.0}, {"date": "2021-10-19", "close": 14.93, "volume": 26156.0}, {"date": "2021-10-20", "close": 14.95, "volume": 18457.0}, {"date": "2021-10-21", "close": 14.96, "volume": 13604.0}, {"date": "2021-10-22", "close": 15.09, "volume": 30639.0}, {"date": "2021-10-25", "close": 15.285, "volume": 28335.0}, {"date": "2021-10-26", "close": 15.34, "volume": 57317.0}, {"date": "2021-10-27", "close": 15.05, "volume": 29711.0}, {"date": "2021-10-28", "close": 15.34, "volume": 30920.0}, {"date": "2021-10-29", "close": 15.12, "volume": 16807.0}, {"date": "2021-11-01", "close": 15.21, "volume": 44354.0}, {"date": "2021-11-02", "close": 15.16, "volume": 22618.0}, {"date": "2021-11-03", "close": 15.07, "volume": 25775.0}, {"date": "2021-11-04", "close": 15.01, "volume": 15820.0}, {"date": "2021-11-05", "close": 15.27, "volume": 28384.0}, {"date": "2021-11-08", "close": 15.33, "volume": 22615.0}, {"date": "2021-11-09", "close": 15.23, "volume": 12545.0}, {"date": "2021-11-10", "close": 15.11, "volume": 17253.0}, {"date": "2021-11-11", "close": 15.03, "volume": 30286.0}, {"date": "2021-11-12", "close": 15.08, "volume": 29475.0}, {"date": "2021-11-15", "close": 15.46, "volume": 26381.0}, {"date": "2021-11-16", "close": 15.37, "volume": 26165.0}, {"date": "2021-11-17", "close": 15.28, "volume": 15025.0}, {"date": "2021-11-18", "close": 15.37, "volume": 12170.0}, {"date": "2021-11-19", "close": 15.19, "volume": 13553.0}, {"date": "2021-11-22", "close": 15.32, "volume": 44181.0}, {"date": "2021-11-23", "close": 15.34, "volume": 15186.0}, {"date": "2021-11-24", "close": 15.27, "volume": 11282.0}, {"date": "2021-11-26", "close": 14.93, "volume": 58875.0}, {"date": "2021-11-29", "close": 14.83, "volume": 17213.0}, {"date": "2021-11-30", "close": 14.69, "volume": 17537.0}, {"date": "2021-12-01", "close": 14.86, "volume": 45430.0}, {"date": "2021-12-02", "close": 15.26, "volume": 32370.0}, {"date": "2021-12-03", "close": 15.08, "volume": 35952.0}, {"date": "2021-12-06", "close": 15.1, "volume": 16240.0}, {"date": "2021-12-07", "close": 15.12, "volume": 11248.0}, {"date": "2021-12-08", "close": 15.01, "volume": 11323.0}, {"date": "2021-12-09", "close": 14.95, "volume": 10123.0}, {"date": "2021-12-10", "close": 15.04, "volume": 18473.0}, {"date": "2021-12-13", "close": 14.99, "volume": 17711.0}, {"date": "2021-12-14", "close": 14.72, "volume": 40214.0}, {"date": "2021-12-15", "close": 15.02, "volume": 63668.0}, {"date": "2021-12-16", "close": 15.14, "volume": 28829.0}, {"date": "2021-12-17", "close": 15.04, "volume": 43967.0}, {"date": "2021-12-20", "close": 15.24, "volume": 44523.0}, {"date": "2021-12-21", "close": 15.25, "volume": 35452.0}, {"date": "2021-12-22", "close": 15.31, "volume": 18391.0}, {"date": "2021-12-23", "close": 15.57, "volume": 50092.0}, {"date": "2021-12-27", "close": 15.6, "volume": 23161.0}, {"date": "2021-12-28", "close": 15.63, "volume": 14865.0}, {"date": "2021-12-29", "close": 15.53, "volume": 7568.0}, {"date": "2021-12-30", "close": 15.49, "volume": 5595.0}, {"date": "2021-12-31", "close": 15.43, "volume": 15785.0}, {"date": "2022-01-03", "close": 15.34, "volume": 19673.0}, {"date": "2022-01-04", "close": 15.63, "volume": 25714.0}, {"date": "2022-01-05", "close": 15.81, "volume": 15417.0}, {"date": "2022-01-06", "close": 15.94, "volume": 21499.0}, {"date": "2022-01-07", "close": 15.82, "volume": 45878.0}, {"date": "2022-01-10", "close": 15.83, "volume": 16651.0}, {"date": "2022-01-11", "close": 16.07, "volume": 35187.0}, {"date": "2022-01-12", "close": 16.0, "volume": 35183.0}, {"date": "2022-01-13", "close": 16.06, "volume": 10717.0}, {"date": "2022-01-14", "close": 16.1, "volume": 6064.0}, {"date": "2022-01-18", "close": 16.1, "volume": 16514.0}, {"date": "2022-01-19", "close": 15.98, "volume": 20326.0}, {"date": "2022-01-20", "close": 15.88, "volume": 26598.0}, {"date": "2022-01-21", "close": 15.88, "volume": 24738.0}, {"date": "2022-01-24", "close": 15.74, "volume": 42454.0}, {"date": "2022-01-25", "close": 15.91, "volume": 46296.0}, {"date": "2022-01-26", "close": 15.77, "volume": 33546.0}, {"date": "2022-01-27", "close": 16.35, "volume": 27522.0}, {"date": "2022-01-28", "close": 16.93, "volume": 50928.0}, {"date": "2022-01-31", "close": 17.0, "volume": 42320.0}, {"date": "2022-02-01", "close": 17.75, "volume": 59070.0}, {"date": "2022-02-02", "close": 17.76, "volume": 45136.0}, {"date": "2022-02-03", "close": 17.78, "volume": 45155.0}, {"date": "2022-02-04", "close": 18.25, "volume": 39729.0}, {"date": "2022-02-07", "close": 18.73, "volume": 93905.0}, {"date": "2022-02-08", "close": 18.87, "volume": 55230.0}, {"date": "2022-02-09", "close": 18.54, "volume": 51640.0}, {"date": "2022-02-10", "close": 18.56, "volume": 37686.0}, {"date": "2022-02-11", "close": 18.4, "volume": 34434.0}, {"date": "2022-02-14", "close": 18.29, "volume": 60759.0}, {"date": "2022-02-15", "close": 19.0, "volume": 54239.0}, {"date": "2022-02-16", "close": 18.72, "volume": 42844.0}, {"date": "2022-02-17", "close": 18.34, "volume": 40004.0}, {"date": "2022-02-18", "close": 18.58, "volume": 70227.0}, {"date": "2022-02-22", "close": 18.47, "volume": 120061.0}, {"date": "2022-02-23", "close": 18.43, "volume": 86350.0}, {"date": "2022-02-24", "close": 17.93, "volume": 53592.0}, {"date": "2022-02-25", "close": 18.43, "volume": 33397.0}, {"date": "2022-02-28", "close": 18.22, "volume": 46181.0}, {"date": "2022-03-01", "close": 17.57, "volume": 48730.0}, {"date": "2022-03-02", "close": 18.02, "volume": 40865.0}, {"date": "2022-03-03", "close": 18.24, "volume": 37202.0}, {"date": "2022-03-04", "close": 17.89, "volume": 63974.0}, {"date": "2022-03-07", "close": 17.46, "volume": 53943.0}, {"date": "2022-03-08", "close": 17.37, "volume": 25509.0}, {"date": "2022-03-09", "close": 17.3, "volume": 44091.0}, {"date": "2022-03-10", "close": 17.47, "volume": 22723.0}, {"date": "2022-03-11", "close": 17.9, "volume": 43135.0}, {"date": "2022-03-14", "close": 18.17, "volume": 70402.0}, {"date": "2022-03-15", "close": 17.86, "volume": 30069.0}, {"date": "2022-03-16", "close": 18.05, "volume": 41993.0}, {"date": "2022-03-17", "close": 17.9, "volume": 28190.0}, {"date": "2022-03-18", "close": 18.02, "volume": 42645.0}, {"date": "2022-03-21", "close": 18.02, "volume": 56097.0}, {"date": "2022-03-22", "close": 18.4, "volume": 71463.0}, {"date": "2022-03-23", "close": 18.26, "volume": 39152.0}, {"date": "2022-03-24", "close": 18.45, "volume": 47277.0}, {"date": "2022-03-25", "close": 18.53, "volume": 175325.0}, {"date": "2022-03-28", "close": 18.56, "volume": 45106.0}, {"date": "2022-03-29", "close": 18.37, "volume": 49260.0}, {"date": "2022-03-30", "close": 18.18, "volume": 27203.0}, {"date": "2022-03-31", "close": 18.25, "volume": 63149.0}, {"date": "2022-04-01", "close": 18.2, "volume": 57647.0}, {"date": "2022-04-04", "close": 18.19, "volume": 40536.0}, {"date": "2022-04-05", "close": 17.89, "volume": 34886.0}, {"date": "2022-04-06", "close": 17.87, "volume": 62602.0}, {"date": "2022-04-07", "close": 17.5, "volume": 46303.0}, {"date": "2022-04-08", "close": 17.61, "volume": 37586.0}, {"date": "2022-04-11", "close": 17.67, "volume": 38536.0}, {"date": "2022-04-12", "close": 17.78, "volume": 44917.0}, {"date": "2022-04-13", "close": 17.79, "volume": 52584.0}, {"date": "2022-04-14", "close": 17.63, "volume": 80446.0}, {"date": "2022-04-18", "close": 18.09, "volume": 46752.0}, {"date": "2022-04-19", "close": 18.44, "volume": 71221.0}, {"date": "2022-04-20", "close": 18.95, "volume": 77244.0}, {"date": "2022-04-21", "close": 18.82, "volume": 107214.0}, {"date": "2022-04-22", "close": 20.26, "volume": 183197.0}, {"date": "2022-04-25", "close": 20.28, "volume": 133600.0}, {"date": "2022-04-26", "close": 20.09, "volume": 123672.0}, {"date": "2022-04-27", "close": 19.63, "volume": 90029.0}, {"date": "2022-04-28", "close": 19.23, "volume": 115930.0}, {"date": "2022-04-29", "close": 18.84, "volume": 86280.0}, {"date": "2022-05-02", "close": 18.85, "volume": 87040.0}, {"date": "2022-05-03", "close": 19.16, "volume": 67857.0}, {"date": "2022-05-04", "close": 19.43, "volume": 81416.0}, {"date": "2022-05-05", "close": 19.5, "volume": 93159.0}, {"date": "2022-05-06", "close": 19.11, "volume": 90613.0}, {"date": "2022-05-09", "close": 18.77, "volume": 69368.0}, {"date": "2022-05-10", "close": 18.45, "volume": 78453.0}, {"date": "2022-05-11", "close": 18.79, "volume": 89177.0}, {"date": "2022-05-12", "close": 18.5, "volume": 76418.0}, {"date": "2022-05-13", "close": 18.67, "volume": 83724.0}, {"date": "2022-05-16", "close": 18.52, "volume": 78446.0}, {"date": "2022-05-17", "close": 19.21, "volume": 70212.0}, {"date": "2022-05-18", "close": 18.82, "volume": 62689.0}, {"date": "2022-05-19", "close": 18.6, "volume": 35960.0}, {"date": "2022-05-20", "close": 18.66, "volume": 55072.0}, {"date": "2022-05-23", "close": 18.87, "volume": 48722.0}, {"date": "2022-05-24", "close": 18.89, "volume": 66480.0}, {"date": "2022-05-25", "close": 19.24, "volume": 58787.0}, {"date": "2022-05-26", "close": 19.78, "volume": 65232.0}, {"date": "2022-05-27", "close": 20.05, "volume": 65058.0}, {"date": "2022-05-31", "close": 20.17, "volume": 123541.0}, {"date": "2022-06-01", "close": 20.36, "volume": 87908.0}, {"date": "2022-06-02", "close": 20.37, "volume": 54588.0}, {"date": "2022-06-03", "close": 19.89, "volume": 61893.0}, {"date": "2022-06-06", "close": 19.61, "volume": 109497.0}, {"date": "2022-06-07", "close": 19.18, "volume": 141903.0}, {"date": "2022-06-08", "close": 19.0, "volume": 68617.0}, {"date": "2022-06-09", "close": 18.35, "volume": 65275.0}, {"date": "2022-06-10", "close": 17.86, "volume": 59032.0}, {"date": "2022-06-13", "close": 17.08, "volume": 73381.0}, {"date": "2022-06-14", "close": 17.24, "volume": 71287.0}, {"date": "2022-06-15", "close": 17.91, "volume": 99235.0}, {"date": "2022-06-16", "close": 17.63, "volume": 80017.0}, {"date": "2022-06-17", "close": 17.91, "volume": 75270.0}, {"date": "2022-06-21", "close": 17.81, "volume": 95980.0}, {"date": "2022-06-22", "close": 17.53, "volume": 98923.0}, {"date": "2022-06-23", "close": 16.96, "volume": 137010.0}, {"date": "2022-06-24", "close": 16.48, "volume": 1738011.0}, {"date": "2022-06-27", "close": 17.3, "volume": 178598.0}, {"date": "2022-06-28", "close": 17.1, "volume": 112011.0}, {"date": "2022-06-29", "close": 17.01, "volume": 110154.0}, {"date": "2022-06-30", "close": 17.03, "volume": 201326.0}, {"date": "2022-07-01", "close": 17.22, "volume": 75959.0}, {"date": "2022-07-05", "close": 17.52, "volume": 117201.0}, {"date": "2022-07-06", "close": 16.98, "volume": 65891.0}, {"date": "2022-07-07", "close": 17.21, "volume": 63336.0}, {"date": "2022-07-08", "close": 17.54, "volume": 70318.0}, {"date": "2022-07-11", "close": 17.47, "volume": 110821.0}, {"date": "2022-07-12", "close": 17.58, "volume": 73194.0}, {"date": "2022-07-13", "close": 17.39, "volume": 49845.0}, {"date": "2022-07-14", "close": 17.01, "volume": 78126.0}, {"date": "2022-07-15", "close": 17.57, "volume": 48630.0}, {"date": "2022-07-18", "close": 17.52, "volume": 63103.0}, {"date": "2022-07-19", "close": 17.87, "volume": 57980.0}, {"date": "2022-07-20", "close": 17.71, "volume": 70862.0}, {"date": "2022-07-21", "close": 18.55, "volume": 138186.0}, {"date": "2022-07-22", "close": 18.64, "volume": 80432.0}, {"date": "2022-07-25", "close": 19.7, "volume": 143117.0}, {"date": "2022-07-26", "close": 19.07, "volume": 43808.0}, {"date": "2022-07-27", "close": 19.26, "volume": 73900.0}, {"date": "2022-07-28", "close": 18.83, "volume": 75260.0}, {"date": "2022-07-29", "close": 19.26, "volume": 71515.0}, {"date": "2022-08-01", "close": 19.17, "volume": 119572.0}, {"date": "2022-08-02", "close": 19.27, "volume": 49083.0}, {"date": "2022-08-03", "close": 19.39, "volume": 42309.0}, {"date": "2022-08-04", "close": 19.37, "volume": 53502.0}, {"date": "2022-08-05", "close": 19.48, "volume": 32208.0}, {"date": "2022-08-08", "close": 19.46, "volume": 60756.0}, {"date": "2022-08-09", "close": 19.49, "volume": 40845.0}, {"date": "2022-08-10", "close": 19.36, "volume": 42167.0}, {"date": "2022-08-11", "close": 19.52, "volume": 46875.0}, {"date": "2022-08-12", "close": 19.93, "volume": 70462.0}, {"date": "2022-08-15", "close": 19.9, "volume": 69036.0}, {"date": "2022-08-16", "close": 20.28, "volume": 58859.0}, {"date": "2022-08-17", "close": 19.95, "volume": 61623.0}, {"date": "2022-08-18", "close": 19.9, "volume": 76406.0}, {"date": "2022-08-19", "close": 19.79, "volume": 117896.0}, {"date": "2022-08-22", "close": 19.39, "volume": 62010.0}, {"date": "2022-08-23", "close": 19.06, "volume": 31856.0}, {"date": "2022-08-24", "close": 18.93, "volume": 43060.0}, {"date": "2022-08-25", "close": 18.99, "volume": 47010.0}, {"date": "2022-08-26", "close": 18.58, "volume": 38034.0}, {"date": "2022-08-29", "close": 18.33, "volume": 47376.0}, {"date": "2022-08-30", "close": 18.14, "volume": 32265.0}, {"date": "2022-08-31", "close": 18.0, "volume": 35640.0}, {"date": "2022-09-01", "close": 18.04, "volume": 43378.0}, {"date": "2022-09-02", "close": 17.96, "volume": 21428.0}, {"date": "2022-09-06", "close": 17.65, "volume": 35551.0}, {"date": "2022-09-07", "close": 17.84, "volume": 36758.0}, {"date": "2022-09-08", "close": 18.08, "volume": 51063.0}, {"date": "2022-09-09", "close": 18.13, "volume": 41649.0}, {"date": "2022-09-12", "close": 18.33, "volume": 26097.0}, {"date": "2022-09-13", "close": 17.73, "volume": 42035.0}, {"date": "2022-09-14", "close": 17.86, "volume": 47755.0}, {"date": "2022-09-15", "close": 18.01, "volume": 33524.0}, {"date": "2022-09-16", "close": 18.08, "volume": 100386.0}, {"date": "2022-09-19", "close": 18.18, "volume": 32385.0}, {"date": "2022-09-20", "close": 18.13, "volume": 30936.0}, {"date": "2022-09-21", "close": 17.84, "volume": 51038.0}, {"date": "2022-09-22", "close": 17.65, "volume": 33785.0}, {"date": "2022-09-23", "close": 17.59, "volume": 55560.0}, {"date": "2022-09-26", "close": 17.48, "volume": 48445.0}, {"date": "2022-09-27", "close": 17.27, "volume": 40139.0}, {"date": "2022-09-28", "close": 17.43, "volume": 35406.0}, {"date": "2022-09-29", "close": 17.1, "volume": 28348.0}, {"date": "2022-09-30", "close": 16.83, "volume": 45805.0}, {"date": "2022-10-03", "close": 17.43, "volume": 63636.0}, {"date": "2022-10-04", "close": 17.54, "volume": 45123.0}, {"date": "2022-10-05", "close": 17.59, "volume": 26189.0}, {"date": "2022-10-06", "close": 17.4, "volume": 27192.0}, {"date": "2022-10-07", "close": 16.82, "volume": 52644.0}, {"date": "2022-10-10", "close": 16.67, "volume": 64533.0}, {"date": "2022-10-11", "close": 16.59, "volume": 56358.0}, {"date": "2022-10-12", "close": 16.97, "volume": 53263.0}, {"date": "2022-10-13", "close": 17.42, "volume": 83622.0}, {"date": "2022-10-14", "close": 17.34, "volume": 38914.0}, {"date": "2022-10-17", "close": 17.26, "volume": 72237.0}, {"date": "2022-10-18", "close": 17.89, "volume": 46182.0}, {"date": "2022-10-19", "close": 18.0, "volume": 56131.0}, {"date": "2022-10-20", "close": 18.44, "volume": 123204.0}, {"date": "2022-10-21", "close": 18.97, "volume": 71484.0}, {"date": "2022-10-24", "close": 19.41, "volume": 85458.0}, {"date": "2022-10-25", "close": 19.63, "volume": 80412.0}, {"date": "2022-10-26", "close": 19.76, "volume": 70403.0}, {"date": "2022-10-27", "close": 19.75, "volume": 62589.0}, {"date": "2022-10-28", "close": 19.99, "volume": 68913.0}, {"date": "2022-10-31", "close": 19.65, "volume": 67017.0}, {"date": "2022-11-01", "close": 19.67, "volume": 46639.0}, {"date": "2022-11-02", "close": 19.39, "volume": 78542.0}, {"date": "2022-11-03", "close": 19.25, "volume": 51484.0}, {"date": "2022-11-04", "close": 19.73, "volume": 65983.0}, {"date": "2022-11-07", "close": 19.73, "volume": 45058.0}, {"date": "2022-11-08", "close": 19.69, "volume": 49810.0}, {"date": "2022-11-09", "close": 19.62, "volume": 41837.0}, {"date": "2022-11-10", "close": 20.04, "volume": 74012.0}, {"date": "2022-11-11", "close": 19.82, "volume": 36773.0}, {"date": "2022-11-14", "close": 19.73, "volume": 74799.0}, {"date": "2022-11-15", "close": 19.88, "volume": 42814.0}, {"date": "2022-11-16", "close": 19.83, "volume": 30612.0}, {"date": "2022-11-17", "close": 19.98, "volume": 29929.0}, {"date": "2022-11-18", "close": 19.94, "volume": 35121.0}, {"date": "2022-11-21", "close": 19.97, "volume": 37308.0}, {"date": "2022-11-22", "close": 20.08, "volume": 50917.0}, {"date": "2022-11-23", "close": 19.71, "volume": 24752.0}, {"date": "2022-11-25", "close": 19.7, "volume": 8521.0}, {"date": "2022-11-28", "close": 19.05, "volume": 36104.0}, {"date": "2022-11-29", "close": 18.94, "volume": 20643.0}, {"date": "2022-11-30", "close": 18.85, "volume": 77664.0}, {"date": "2022-12-01", "close": 18.97, "volume": 73295.0}, {"date": "2022-12-02", "close": 19.05, "volume": 48955.0}, {"date": "2022-12-05", "close": 18.67, "volume": 49684.0}, {"date": "2022-12-06", "close": 18.55, "volume": 52013.0}, {"date": "2022-12-07", "close": 18.5, "volume": 42720.0}, {"date": "2022-12-08", "close": 18.57, "volume": 19161.0}, {"date": "2022-12-09", "close": 18.44, "volume": 23422.0}, {"date": "2022-12-12", "close": 18.68, "volume": 35457.0}, {"date": "2022-12-13", "close": 18.75, "volume": 86644.0}, {"date": "2022-12-14", "close": 18.76, "volume": 55466.0}, {"date": "2022-12-15", "close": 18.15, "volume": 45417.0}, {"date": "2022-12-16", "close": 18.65, "volume": 258665.0}, {"date": "2022-12-19", "close": 18.03, "volume": 100803.0}, {"date": "2022-12-20", "close": 18.08, "volume": 63096.0}, {"date": "2022-12-21", "close": 18.26, "volume": 30978.0}, {"date": "2022-12-22", "close": 18.05, "volume": 25514.0}, {"date": "2022-12-23", "close": 18.04, "volume": 32997.0}, {"date": "2022-12-27", "close": 18.21, "volume": 43629.0}, {"date": "2022-12-28", "close": 17.85, "volume": 34238.0}, {"date": "2022-12-29", "close": 18.05, "volume": 43234.0}, {"date": "2022-12-30", "close": 17.99, "volume": 124849.0}, {"date": "2023-01-03", "close": 17.89, "volume": 78064.0}, {"date": "2023-01-04", "close": 17.98, "volume": 53913.0}, {"date": "2023-01-05", "close": 17.84, "volume": 32978.0}, {"date": "2023-01-06", "close": 18.21, "volume": 44308.0}, {"date": "2023-01-09", "close": 17.96, "volume": 56881.0}, {"date": "2023-01-10", "close": 17.9, "volume": 38458.0}, {"date": "2023-01-11", "close": 18.14, "volume": 43696.0}, {"date": "2023-01-12", "close": 18.22, "volume": 44711.0}, {"date": "2023-01-13", "close": 18.3, "volume": 21623.0}, {"date": "2023-01-17", "close": 18.23, "volume": 42593.0}, {"date": "2023-01-18", "close": 17.795, "volume": 31688.0}, {"date": "2023-01-19", "close": 17.6, "volume": 45362.0}, {"date": "2023-01-20", "close": 17.82, "volume": 55939.0}, {"date": "2023-01-23", "close": 18.03, "volume": 52342.0}, {"date": "2023-01-24", "close": 18.08, "volume": 44263.0}, {"date": "2023-01-25", "close": 18.08, "volume": 40920.0}, {"date": "2023-01-26", "close": 18.18, "volume": 69792.0}, {"date": "2023-01-27", "close": 18.03, "volume": 61918.0}, {"date": "2023-01-30", "close": 17.8, "volume": 51869.0}, {"date": "2023-01-31", "close": 17.99, "volume": 72764.0}, {"date": "2023-02-01", "close": 17.91, "volume": 65277.0}, {"date": "2023-02-02", "close": 17.59, "volume": 52101.0}, {"date": "2023-02-03", "close": 17.94, "volume": 66572.0}, {"date": "2023-02-06", "close": 17.66, "volume": 40236.0}, {"date": "2023-02-07", "close": 17.63, "volume": 50506.0}, {"date": "2023-02-08", "close": 17.52, "volume": 55462.0}, {"date": "2023-02-09", "close": 17.4, "volume": 55321.0}, {"date": "2023-02-10", "close": 17.41, "volume": 40498.0}, {"date": "2023-02-13", "close": 17.57, "volume": 40939.0}, {"date": "2023-02-14", "close": 17.45, "volume": 30211.0}, {"date": "2023-02-15", "close": 17.5, "volume": 22130.0}, {"date": "2023-02-16", "close": 17.33, "volume": 51776.0}, {"date": "2023-02-17", "close": 17.59, "volume": 52578.0}, {"date": "2023-02-21", "close": 17.53, "volume": 39375.0}, {"date": "2023-02-22", "close": 17.51, "volume": 50934.0}, {"date": "2023-02-23", "close": 17.6, "volume": 31460.0}, {"date": "2023-02-24", "close": 17.49, "volume": 56936.0}, {"date": "2023-02-27", "close": 17.45, "volume": 35184.0}, {"date": "2023-02-28", "close": 17.35, "volume": 43955.0}, {"date": "2023-03-01", "close": 17.38, "volume": 49673.0}, {"date": "2023-03-02", "close": 16.77, "volume": 59376.0}, {"date": "2023-03-03", "close": 16.96, "volume": 72677.0}, {"date": "2023-03-06", "close": 16.6, "volume": 100718.0}, {"date": "2023-03-07", "close": 16.42, "volume": 49335.0}, {"date": "2023-03-08", "close": 16.25, "volume": 70156.0}, {"date": "2023-03-09", "close": 15.65, "volume": 77698.0}, {"date": "2023-03-10", "close": 15.02, "volume": 108143.0}, {"date": "2023-03-13", "close": 13.43, "volume": 286617.0}, {"date": "2023-03-14", "close": 13.93, "volume": 177037.0}, {"date": "2023-03-15", "close": 14.24, "volume": 160047.0}, {"date": "2023-03-16", "close": 13.94, "volume": 210100.0}, {"date": "2023-03-17", "close": 13.78, "volume": 232010.0}, {"date": "2023-03-20", "close": 13.98, "volume": 167039.0}, {"date": "2023-03-21", "close": 14.17, "volume": 100748.0}, {"date": "2023-03-22", "close": 13.54, "volume": 53597.0}, {"date": "2023-03-23", "close": 13.26, "volume": 82139.0}, {"date": "2023-03-24", "close": 13.33, "volume": 104218.0}, {"date": "2023-03-27", "close": 13.58, "volume": 122670.0}, {"date": "2023-03-28", "close": 13.36, "volume": 50276.0}, {"date": "2023-03-29", "close": 13.02, "volume": 159019.0}, {"date": "2023-03-30", "close": 13.22, "volume": 96315.0}, {"date": "2023-03-31", "close": 13.13, "volume": 131186.0}, {"date": "2023-04-03", "close": 13.07, "volume": 89979.0}, {"date": "2023-04-04", "close": 12.45, "volume": 86762.0}, {"date": "2023-04-05", "close": 12.04, "volume": 69605.0}, {"date": "2023-04-06", "close": 12.03, "volume": 77518.0}, {"date": "2023-04-10", "close": 11.93, "volume": 76807.0}, {"date": "2023-04-11", "close": 11.76, "volume": 65064.0}, {"date": "2023-04-12", "close": 11.46, "volume": 94946.0}, {"date": "2023-04-13", "close": 11.51, "volume": 66994.0}, {"date": "2023-04-14", "close": 11.18, "volume": 97626.0}, {"date": "2023-04-17", "close": 11.6, "volume": 84208.0}, {"date": "2023-04-18", "close": 11.14, "volume": 122645.0}, {"date": "2023-04-19", "close": 11.0, "volume": 156363.0}, {"date": "2023-04-20", "close": 10.99, "volume": 98853.0}, {"date": "2023-04-21", "close": 11.0, "volume": 108758.0}, {"date": "2023-04-24", "close": 11.32, "volume": 120735.0}, {"date": "2023-04-25", "close": 11.38, "volume": 146930.0}, {"date": "2023-04-26", "close": 11.5, "volume": 103484.0}, {"date": "2023-04-27", "close": 11.52, "volume": 65813.0}, {"date": "2023-04-28", "close": 11.8, "volume": 125021.0}, {"date": "2023-05-01", "close": 11.52, "volume": 123149.0}, {"date": "2023-05-02", "close": 11.01, "volume": 146996.0}, {"date": "2023-05-03", "close": 11.2, "volume": 172049.0}, {"date": "2023-05-04", "close": 10.4, "volume": 130538.0}, {"date": "2023-05-05", "close": 10.74, "volume": 121151.0}, {"date": "2023-05-08", "close": 10.64, "volume": 88063.0}, {"date": "2023-05-09", "close": 10.41, "volume": 60801.0}, {"date": "2023-05-10", "close": 10.46, "volume": 196094.0}, {"date": "2023-05-11", "close": 10.26, "volume": 81159.0}, {"date": "2023-05-12", "close": 10.08, "volume": 70593.0}, {"date": "2023-05-15", "close": 10.22, "volume": 76144.0}, {"date": "2023-05-16", "close": 10.11, "volume": 86926.0}, {"date": "2023-05-17", "close": 10.75, "volume": 90089.0}, {"date": "2023-05-18", "close": 11.02, "volume": 84970.0}, {"date": "2023-05-19", "close": 10.57, "volume": 76247.0}, {"date": "2023-05-22", "close": 11.16, "volume": 97903.0}, {"date": "2023-05-23", "close": 11.44, "volume": 81004.0}, {"date": "2023-05-24", "close": 11.01, "volume": 51695.0}, {"date": "2023-05-25", "close": 10.89, "volume": 29529.0}, {"date": "2023-05-26", "close": 11.0, "volume": 39290.0}, {"date": "2023-05-30", "close": 10.98, "volume": 41229.0}, {"date": "2023-05-31", "close": 10.61, "volume": 44596.0}, {"date": "2023-06-01", "close": 10.77, "volume": 55006.0}, {"date": "2023-06-02", "close": 11.64, "volume": 58727.0}, {"date": "2023-06-05", "close": 11.15, "volume": 48874.0}, {"date": "2023-06-06", "close": 11.64, "volume": 49694.0}, {"date": "2023-06-07", "close": 12.53, "volume": 129791.0}, {"date": "2023-06-08", "close": 12.04, "volume": 59092.0}, {"date": "2023-06-09", "close": 11.81, "volume": 39130.0}, {"date": "2023-06-12", "close": 11.99, "volume": 83017.0}, {"date": "2023-06-13", "close": 12.7, "volume": 48833.0}, {"date": "2023-06-14", "close": 12.31, "volume": 60527.0}, {"date": "2023-06-15", "close": 12.475, "volume": 35321.0}, {"date": "2023-06-16", "close": 12.41, "volume": 84090.0}, {"date": "2023-06-20", "close": 12.08, "volume": 53798.0}, {"date": "2023-06-21", "close": 12.01, "volume": 44914.0}, {"date": "2023-06-22", "close": 11.81, "volume": 48568.0}, {"date": "2023-06-23", "close": 11.97, "volume": 239740.0}, {"date": "2023-06-26", "close": 11.95, "volume": 65655.0}, {"date": "2023-06-27", "close": 11.89, "volume": 40877.0}, {"date": "2023-06-28", "close": 11.64, "volume": 22973.0}, {"date": "2023-06-29", "close": 11.88, "volume": 25949.0}, {"date": "2023-06-30", "close": 11.74, "volume": 38405.0}, {"date": "2023-07-03", "close": 11.83, "volume": 14829.0}, {"date": "2023-07-05", "close": 11.81, "volume": 37405.0}, {"date": "2023-07-06", "close": 11.52, "volume": 58371.0}, {"date": "2023-07-07", "close": 11.75, "volume": 118339.0}, {"date": "2023-07-10", "close": 11.6, "volume": 32957.0}, {"date": "2023-07-11", "close": 11.69, "volume": 47844.0}, {"date": "2023-07-12", "close": 11.79, "volume": 50197.0}, {"date": "2023-07-13", "close": 11.89, "volume": 45739.0}, {"date": "2023-07-14", "close": 11.79, "volume": 49235.0}, {"date": "2023-07-17", "close": 11.89, "volume": 45944.0}, {"date": "2023-07-18", "close": 12.33, "volume": 134612.0}, {"date": "2023-07-19", "close": 12.75, "volume": 79561.0}, {"date": "2023-07-20", "close": 12.45, "volume": 167801.0}, {"date": "2023-07-21", "close": 12.23, "volume": 74780.0}, {"date": "2023-07-24", "close": 12.69, "volume": 53794.0}, {"date": "2023-07-25", "close": 12.57, "volume": 25400.0}, {"date": "2023-07-26", "close": 12.9, "volume": 72411.0}, {"date": "2023-07-27", "close": 12.8, "volume": 51678.0}, {"date": "2023-07-28", "close": 12.86, "volume": 35368.0}, {"date": "2023-07-31", "close": 12.85, "volume": 42537.0}, {"date": "2023-08-01", "close": 12.78, "volume": 37263.0}, {"date": "2023-08-02", "close": 12.76, "volume": 53146.0}, {"date": "2023-08-03", "close": 12.6, "volume": 33969.0}, {"date": "2023-08-04", "close": 12.41, "volume": 40429.0}, {"date": "2023-08-07", "close": 12.63, "volume": 34683.0}, {"date": "2023-08-08", "close": 12.5, "volume": 28424.0}, {"date": "2023-08-09", "close": 12.28, "volume": 61960.0}, {"date": "2023-08-10", "close": 12.3, "volume": 44058.0}, {"date": "2023-08-11", "close": 12.26, "volume": 27141.0}, {"date": "2023-08-14", "close": 11.89, "volume": 32221.0}, {"date": "2023-08-15", "close": 11.53, "volume": 35849.0}, {"date": "2023-08-16", "close": 11.37, "volume": 47622.0}, {"date": "2023-08-17", "close": 11.65, "volume": 74551.0}, {"date": "2023-08-18", "close": 11.55, "volume": 108450.0}, {"date": "2023-08-21", "close": 11.36, "volume": 40930.0}, {"date": "2023-08-22", "close": 11.1, "volume": 49185.0}, {"date": "2023-08-23", "close": 11.43, "volume": 45103.0}, {"date": "2023-08-24", "close": 11.36, "volume": 27021.0}, {"date": "2023-08-25", "close": 11.21, "volume": 20783.0}, {"date": "2023-08-28", "close": 11.3, "volume": 36447.0}, {"date": "2023-08-29", "close": 11.45, "volume": 36918.0}, {"date": "2023-08-30", "close": 11.63, "volume": 59406.0}, {"date": "2023-08-31", "close": 11.38, "volume": 37847.0}, {"date": "2023-09-01", "close": 11.86, "volume": 40120.0}, {"date": "2023-09-05", "close": 11.84, "volume": 43167.0}, {"date": "2023-09-06", "close": 11.69, "volume": 62918.0}, {"date": "2023-09-07", "close": 11.79, "volume": 134228.0}, {"date": "2023-09-08", "close": 11.82, "volume": 15375.0}, {"date": "2023-09-11", "close": 11.76, "volume": 31756.0}, {"date": "2023-09-12", "close": 11.9, "volume": 19599.0}, {"date": "2023-09-13", "close": 11.74, "volume": 25427.0}, {"date": "2023-09-14", "close": 12.0, "volume": 45154.0}, {"date": "2023-09-15", "close": 11.95, "volume": 85579.0}, {"date": "2023-09-18", "close": 11.58, "volume": 27430.0}, {"date": "2023-09-19", "close": 11.45, "volume": 36039.0}, {"date": "2023-09-20", "close": 11.4, "volume": 16970.0}, {"date": "2023-09-21", "close": 11.46, "volume": 26936.0}, {"date": "2023-09-22", "close": 11.4, "volume": 16601.0}, {"date": "2023-09-25", "close": 11.47, "volume": 17610.0}, {"date": "2023-09-26", "close": 11.34, "volume": 24581.0}, {"date": "2023-09-27", "close": 11.1, "volume": 47601.0}, {"date": "2023-09-28", "close": 11.19, "volume": 23554.0}, {"date": "2023-09-29", "close": 11.14, "volume": 25295.0}, {"date": "2023-10-02", "close": 10.94, "volume": 37962.0}, {"date": "2023-10-03", "close": 10.74, "volume": 27269.0}, {"date": "2023-10-04", "close": 11.0, "volume": 38688.0}, {"date": "2023-10-05", "close": 11.21, "volume": 32372.0}, {"date": "2023-10-06", "close": 11.31, "volume": 48898.0}, {"date": "2023-10-09", "close": 11.215, "volume": 19830.0}, {"date": "2023-10-10", "close": 11.28, "volume": 23839.0}, {"date": "2023-10-11", "close": 11.24, "volume": 36877.0}, {"date": "2023-10-12", "close": 11.17, "volume": 45980.0}, {"date": "2023-10-13", "close": 10.9, "volume": 21402.0}, {"date": "2023-10-16", "close": 11.09, "volume": 18297.0}, {"date": "2023-10-17", "close": 11.3, "volume": 28288.0}, {"date": "2023-10-18", "close": 11.08, "volume": 21409.0}, {"date": "2023-10-19", "close": 10.88, "volume": 28852.0}, {"date": "2023-10-20", "close": 10.63, "volume": 55129.0}, {"date": "2023-10-23", "close": 9.79, "volume": 135009.0}, {"date": "2023-10-24", "close": 9.62, "volume": 90419.0}, {"date": "2023-10-25", "close": 9.53, "volume": 37153.0}, {"date": "2023-10-26", "close": 10.05, "volume": 85320.0}, {"date": "2023-10-27", "close": 9.93, "volume": 36541.0}, {"date": "2023-10-30", "close": 10.21, "volume": 27631.0}, {"date": "2023-10-31", "close": 10.28, "volume": 43042.0}, {"date": "2023-11-01", "close": 10.21, "volume": 40308.0}, {"date": "2023-11-02", "close": 10.71, "volume": 49783.0}, {"date": "2023-11-03", "close": 11.0, "volume": 58373.0}, {"date": "2023-11-06", "close": 10.96, "volume": 35013.0}, {"date": "2023-11-07", "close": 10.7, "volume": 25324.0}, {"date": "2023-11-08", "close": 10.59, "volume": 20757.0}, {"date": "2023-11-09", "close": 10.48, "volume": 37263.0}, {"date": "2023-11-10", "close": 10.62, "volume": 20981.0}, {"date": "2023-11-13", "close": 10.74, "volume": 30115.0}, {"date": "2023-11-14", "close": 11.56, "volume": 67506.0}, {"date": "2023-11-15", "close": 11.6, "volume": 39405.0}, {"date": "2023-11-16", "close": 11.53, "volume": 58261.0}, {"date": "2023-11-17", "close": 11.67, "volume": 31321.0}, {"date": "2023-11-20", "close": 11.59, "volume": 21267.0}, {"date": "2023-11-21", "close": 11.24, "volume": 11985.0}, {"date": "2023-11-22", "close": 11.52, "volume": 20560.0}, {"date": "2023-11-24", "close": 11.57, "volume": 6979.0}, {"date": "2023-11-27", "close": 11.49, "volume": 22948.0}, {"date": "2023-11-28", "close": 11.43, "volume": 27091.0}, {"date": "2023-11-29", "close": 11.71, "volume": 22007.0}, {"date": "2023-11-30", "close": 11.58, "volume": 34208.0}, {"date": "2023-12-01", "close": 11.89, "volume": 89994.0}, {"date": "2023-12-04", "close": 11.87, "volume": 34175.0}, {"date": "2023-12-05", "close": 11.6, "volume": 37260.0}, {"date": "2023-12-06", "close": 11.62, "volume": 37952.0}, {"date": "2023-12-07", "close": 11.86, "volume": 23526.0}, {"date": "2023-12-08", "close": 12.04, "volume": 21560.0}, {"date": "2023-12-11", "close": 11.96, "volume": 29591.0}, {"date": "2023-12-12", "close": 11.77, "volume": 22634.0}, {"date": "2023-12-13", "close": 12.22, "volume": 171323.0}, {"date": "2023-12-14", "close": 12.64, "volume": 98656.0}, {"date": "2023-12-15", "close": 12.94, "volume": 136522.0}, {"date": "2023-12-18", "close": 12.64, "volume": 27727.0}, {"date": "2023-12-19", "close": 12.83, "volume": 39310.0}, {"date": "2023-12-20", "close": 12.73, "volume": 36002.0}, {"date": "2023-12-21", "close": 12.97, "volume": 25264.0}, {"date": "2023-12-22", "close": 12.99, "volume": 28515.0}, {"date": "2023-12-26", "close": 12.95, "volume": 42278.0}, {"date": "2023-12-27", "close": 13.23, "volume": 47197.0}, {"date": "2023-12-28", "close": 13.37, "volume": 30078.0}, {"date": "2023-12-29", "close": 12.85, "volume": 58600.0}, {"date": "2024-01-02", "close": 13.15, "volume": 46451.0}, {"date": "2024-01-03", "close": 12.76, "volume": 56682.0}, {"date": "2024-01-04", "close": 12.95, "volume": 34020.0}, {"date": "2024-01-05", "close": 12.94, "volume": 118816.0}, {"date": "2024-01-08", "close": 12.61, "volume": 29580.0}, {"date": "2024-01-09", "close": 12.56, "volume": 36728.0}, {"date": "2024-01-10", "close": 12.59, "volume": 41692.0}, {"date": "2024-01-11", "close": 12.54, "volume": 37224.0}, {"date": "2024-01-12", "close": 12.6, "volume": 27780.0}, {"date": "2024-01-16", "close": 12.54, "volume": 31877.0}, {"date": "2024-01-17", "close": 12.72, "volume": 47695.0}, {"date": "2024-01-18", "close": 12.66, "volume": 21455.0}, {"date": "2024-01-19", "close": 12.9, "volume": 26901.0}, {"date": "2024-01-22", "close": 13.24, "volume": 35954.0}, {"date": "2024-01-23", "close": 13.24, "volume": 33314.0}, {"date": "2024-01-24", "close": 13.45, "volume": 29532.0}, {"date": "2024-01-25", "close": 13.07, "volume": 69015.0}, {"date": "2024-01-26", "close": 13.42, "volume": 18968.0}, {"date": "2024-01-29", "close": 13.62, "volume": 46209.0}, {"date": "2024-01-30", "close": 12.94, "volume": 24694.0}, {"date": "2024-01-31", "close": 12.42, "volume": 59005.0}, {"date": "2024-02-01", "close": 12.2, "volume": 65611.0}, {"date": "2024-02-02", "close": 11.6, "volume": 42950.0}, {"date": "2024-02-05", "close": 11.5, "volume": 48790.0}, {"date": "2024-02-06", "close": 11.14, "volume": 48040.0}, {"date": "2024-02-07", "close": 10.48, "volume": 94926.0}, {"date": "2024-02-08", "close": 10.29, "volume": 70848.0}, {"date": "2024-02-09", "close": 10.67, "volume": 78620.0}, {"date": "2024-02-12", "close": 12.24, "volume": 168591.0}, {"date": "2024-02-13", "close": 11.13, "volume": 73471.0}, {"date": "2024-02-14", "close": 11.1, "volume": 71702.0}, {"date": "2024-02-15", "close": 11.69, "volume": 71345.0}, {"date": "2024-02-16", "close": 11.49, "volume": 41528.0}, {"date": "2024-02-20", "close": 10.87, "volume": 110511.0}, {"date": "2024-02-21", "close": 11.02, "volume": 26734.0}, {"date": "2024-02-22", "close": 10.7, "volume": 48267.0}, {"date": "2024-02-23", "close": 10.78, "volume": 21910.0}, {"date": "2024-02-26", "close": 10.57, "volume": 16943.0}, {"date": "2024-02-27", "close": 10.65, "volume": 24785.0}, {"date": "2024-02-28", "close": 10.39, "volume": 37279.0}, {"date": "2024-02-29", "close": 10.49, "volume": 30461.0}, {"date": "2024-03-01", "close": 10.43, "volume": 36892.0}, {"date": "2024-03-04", "close": 10.51, "volume": 40654.0}, {"date": "2024-03-05", "close": 10.51, "volume": 68346.0}, {"date": "2024-03-06", "close": 10.43, "volume": 23426.0}, {"date": "2024-03-07", "close": 10.51, "volume": 21829.0}, {"date": "2024-03-08", "close": 10.42, "volume": 20542.0}, {"date": "2024-03-11", "close": 10.42, "volume": 29625.0}, {"date": "2024-03-12", "close": 10.17, "volume": 26262.0}, {"date": "2024-03-13", "close": 10.2, "volume": 29969.0}, {"date": "2024-03-14", "close": 9.87, "volume": 44924.0}, {"date": "2024-03-15", "close": 9.72, "volume": 242082.0}, {"date": "2024-03-18", "close": 10.27, "volume": 113784.0}, {"date": "2024-03-19", "close": 10.45, "volume": 68651.0}, {"date": "2024-03-20", "close": 10.56, "volume": 27488.0}, {"date": "2024-03-21", "close": 10.44, "volume": 34835.0}, {"date": "2024-03-22", "close": 10.3, "volume": 26825.0}, {"date": "2024-03-25", "close": 9.76, "volume": 102116.0}, {"date": "2024-03-26", "close": 9.87, "volume": 35482.0}, {"date": "2024-03-27", "close": 10.32, "volume": 39013.0}, {"date": "2024-03-28", "close": 10.45, "volume": 23182.0}, {"date": "2024-04-01", "close": 10.25, "volume": 48007.0}, {"date": "2024-04-02", "close": 9.96, "volume": 36505.0}, {"date": "2024-04-03", "close": 10.04, "volume": 33530.0}, {"date": "2024-04-04", "close": 10.24, "volume": 36385.0}, {"date": "2024-04-05", "close": 10.1, "volume": 11999.0}, {"date": "2024-04-08", "close": 9.97, "volume": 16371.0}, {"date": "2024-04-09", "close": 10.05, "volume": 29828.0}, {"date": "2024-04-10", "close": 9.6, "volume": 83097.0}, {"date": "2024-04-11", "close": 9.91, "volume": 62705.0}, {"date": "2024-04-12", "close": 9.78, "volume": 40015.0}, {"date": "2024-04-15", "close": 9.63, "volume": 57683.0}, {"date": "2024-04-16", "close": 9.56, "volume": 39450.0}, {"date": "2024-04-17", "close": 9.31, "volume": 54276.0}, {"date": "2024-04-18", "close": 9.52, "volume": 41712.0}, {"date": "2024-04-19", "close": 9.97, "volume": 36002.0}, {"date": "2024-04-22", "close": 9.62, "volume": 50117.0}, {"date": "2024-04-23", "close": 9.61, "volume": 57782.0}, {"date": "2024-04-24", "close": 9.75, "volume": 40525.0}, {"date": "2024-04-25", "close": 9.44, "volume": 67598.0}, {"date": "2024-04-26", "close": 9.46, "volume": 38349.0}, {"date": "2024-04-29", "close": 9.55, "volume": 52330.0}, {"date": "2024-04-30", "close": 9.42, "volume": 64836.0}, {"date": "2024-05-01", "close": 9.73, "volume": 59317.0}, {"date": "2024-05-02", "close": 9.69, "volume": 77922.0}, {"date": "2024-05-03", "close": 9.82, "volume": 44945.0}, {"date": "2024-05-06", "close": 10.55, "volume": 162148.0}, {"date": "2024-05-07", "close": 10.39, "volume": 70452.0}, {"date": "2024-05-08", "close": 10.55, "volume": 17550.0}, {"date": "2024-05-09", "close": 10.65, "volume": 25924.0}, {"date": "2024-05-10", "close": 10.51, "volume": 24157.0}, {"date": "2024-05-13", "close": 10.09, "volume": 71574.0}, {"date": "2024-05-14", "close": 10.24, "volume": 24447.0}, {"date": "2024-05-15", "close": 10.47, "volume": 32736.0}, {"date": "2024-05-16", "close": 10.86, "volume": 74921.0}, {"date": "2024-05-17", "close": 10.82, "volume": 35534.0}, {"date": "2024-05-20", "close": 10.4, "volume": 29670.0}, {"date": "2024-05-21", "close": 10.51, "volume": 34944.0}, {"date": "2024-05-22", "close": 10.59, "volume": 50127.0}, {"date": "2024-05-23", "close": 10.15, "volume": 39959.0}, {"date": "2024-05-24", "close": 10.24, "volume": 19475.0}, {"date": "2024-05-28", "close": 10.16, "volume": 24773.0}, {"date": "2024-05-29", "close": 9.89, "volume": 26400.0}, {"date": "2024-05-30", "close": 10.03, "volume": 48211.0}, {"date": "2024-05-31", "close": 10.0, "volume": 29131.0}, {"date": "2024-06-03", "close": 9.87, "volume": 36264.0}, {"date": "2024-06-04", "close": 9.71, "volume": 47199.0}, {"date": "2024-06-05", "close": 9.87, "volume": 27181.0}, {"date": "2024-06-06", "close": 9.89, "volume": 33420.0}, {"date": "2024-06-07", "close": 9.73, "volume": 39666.0}, {"date": "2024-06-10", "close": 9.81, "volume": 44484.0}, {"date": "2024-06-11", "close": 9.97, "volume": 29349.0}, {"date": "2024-06-12", "close": 9.94, "volume": 40784.0}, {"date": "2024-06-13", "close": 9.74, "volume": 22674.0}, {"date": "2024-06-14", "close": 9.6, "volume": 38389.0}, {"date": "2024-06-17", "close": 10.04, "volume": 35691.0}, {"date": "2024-06-18", "close": 9.87, "volume": 42233.0}, {"date": "2024-06-20", "close": 9.97, "volume": 33533.0}, {"date": "2024-06-21", "close": 9.92, "volume": 71121.0}, {"date": "2024-06-24", "close": 10.0, "volume": 32426.0}, {"date": "2024-06-25", "close": 9.91, "volume": 23113.0}, {"date": "2024-06-26", "close": 10.12, "volume": 46617.0}, {"date": "2024-06-27", "close": 10.24, "volume": 33769.0}, {"date": "2024-06-28", "close": 10.63, "volume": 188625.0}, {"date": "2024-07-01", "close": 10.32, "volume": 63606.0}, {"date": "2024-07-02", "close": 10.51, "volume": 26817.0}, {"date": "2024-07-03", "close": 10.46, "volume": 17439.0}, {"date": "2024-07-05", "close": 10.04, "volume": 106153.0}, {"date": "2024-07-08", "close": 10.13, "volume": 18067.0}, {"date": "2024-07-09", "close": 10.23, "volume": 20964.0}, {"date": "2024-07-10", "close": 10.52, "volume": 23604.0}, {"date": "2024-07-11", "close": 11.11, "volume": 86963.0}, {"date": "2024-07-12", "close": 11.31, "volume": 35896.0}, {"date": "2024-07-15", "close": 11.4, "volume": 46729.0}, {"date": "2024-07-16", "close": 12.18, "volume": 114648.0}, {"date": "2024-07-17", "close": 12.24, "volume": 60150.0}, {"date": "2024-07-18", "close": 12.01, "volume": 82652.0}, {"date": "2024-07-19", "close": 12.22, "volume": 56295.0}, {"date": "2024-07-22", "close": 12.69, "volume": 50864.0}, {"date": "2024-07-23", "close": 12.53, "volume": 54969.0}, {"date": "2024-07-24", "close": 12.03, "volume": 56669.0}, {"date": "2024-07-25", "close": 12.65, "volume": 63261.0}, {"date": "2024-07-26", "close": 12.68, "volume": 65120.0}, {"date": "2024-07-29", "close": 12.61, "volume": 128847.0}, {"date": "2024-07-30", "close": 12.66, "volume": 41380.0}, {"date": "2024-07-31", "close": 12.68, "volume": 100264.0}, {"date": "2024-08-01", "close": 12.09, "volume": 96667.0}, {"date": "2024-08-02", "close": 11.53, "volume": 99851.0}, {"date": "2024-08-05", "close": 11.08, "volume": 61136.0}, {"date": "2024-08-06", "close": 11.18, "volume": 49051.0}, {"date": "2024-08-07", "close": 11.0, "volume": 25034.0}, {"date": "2024-08-08", "close": 11.31, "volume": 20148.0}, {"date": "2024-08-09", "close": 11.27, "volume": 26348.0}, {"date": "2024-08-12", "close": 11.13, "volume": 26439.0}, {"date": "2024-08-13", "close": 11.37, "volume": 15921.0}, {"date": "2024-08-14", "close": 11.29, "volume": 15992.0}, {"date": "2024-08-15", "close": 11.73, "volume": 66896.0}, {"date": "2024-08-16", "close": 11.75, "volume": 35126.0}, {"date": "2024-08-19", "close": 11.77, "volume": 19054.0}, {"date": "2024-08-20", "close": 11.61, "volume": 81296.0}, {"date": "2024-08-21", "close": 11.74, "volume": 17199.0}, {"date": "2024-08-22", "close": 11.82, "volume": 120964.0}, {"date": "2024-08-23", "close": 12.69, "volume": 55142.0}, {"date": "2024-08-26", "close": 12.6, "volume": 101164.0}, {"date": "2024-08-27", "close": 12.25, "volume": 51439.0}, {"date": "2024-08-28", "close": 12.46, "volume": 38078.0}, {"date": "2024-08-29", "close": 12.46, "volume": 25702.0}, {"date": "2024-08-30", "close": 12.41, "volume": 27283.0}, {"date": "2024-09-03", "close": 11.97, "volume": 56026.0}, {"date": "2024-09-04", "close": 11.88, "volume": 56651.0}, {"date": "2024-09-05", "close": 11.89, "volume": 35083.0}, {"date": "2024-09-06", "close": 11.78, "volume": 160620.0}, {"date": "2024-09-09", "close": 12.0, "volume": 39547.0}, {"date": "2024-09-10", "close": 11.98, "volume": 36480.0}, {"date": "2024-09-11", "close": 11.91, "volume": 55450.0}, {"date": "2024-09-12", "close": 11.98, "volume": 14891.0}, {"date": "2024-09-13", "close": 12.48, "volume": 22377.0}, {"date": "2024-09-16", "close": 12.52, "volume": 18376.0}, {"date": "2024-09-17", "close": 12.49, "volume": 35032.0}, {"date": "2024-09-18", "close": 12.49, "volume": 55299.0}, {"date": "2024-09-19", "close": 12.9, "volume": 29860.0}, {"date": "2024-09-20", "close": 12.6, "volume": 111317.0}, {"date": "2024-09-23", "close": 12.4, "volume": 16230.0}, {"date": "2024-09-24", "close": 12.17, "volume": 26061.0}, {"date": "2024-09-25", "close": 12.02, "volume": 31725.0}, {"date": "2024-09-26", "close": 12.13, "volume": 24451.0}, {"date": "2024-09-27", "close": 12.2, "volume": 12323.0}, {"date": "2024-09-30", "close": 12.34, "volume": 23386.0}, {"date": "2024-10-01", "close": 11.83, "volume": 33032.0}, {"date": "2024-10-02", "close": 11.86, "volume": 23407.0}, {"date": "2024-10-03", "close": 11.78, "volume": 20662.0}, {"date": "2024-10-04", "close": 12.11, "volume": 21753.0}, {"date": "2024-10-07", "close": 12.0, "volume": 24180.0}, {"date": "2024-10-08", "close": 11.95, "volume": 26308.0}, {"date": "2024-10-09", "close": 12.06, "volume": 14773.0}, {"date": "2024-10-10", "close": 12.04, "volume": 16822.0}, {"date": "2024-10-11", "close": 12.46, "volume": 43328.0}, {"date": "2024-10-14", "close": 12.53, "volume": 25694.0}, {"date": "2024-10-15", "close": 12.74, "volume": 92721.0}, {"date": "2024-10-16", "close": 13.08, "volume": 39398.0}, {"date": "2024-10-17", "close": 13.3, "volume": 97974.0}, {"date": "2024-10-18", "close": 13.25, "volume": 60366.0}, {"date": "2024-10-21", "close": 12.2, "volume": 39467.0}, {"date": "2024-10-22", "close": 11.92, "volume": 32481.0}, {"date": "2024-10-23", "close": 11.94, "volume": 22794.0}, {"date": "2024-10-24", "close": 11.86, "volume": 27694.0}, {"date": "2024-10-25", "close": 11.63, "volume": 15253.0}, {"date": "2024-10-28", "close": 12.07, "volume": 27599.0}, {"date": "2024-10-29", "close": 12.2, "volume": 31690.0}, {"date": "2024-10-30", "close": 12.35, "volume": 41153.0}, {"date": "2024-10-31", "close": 12.14, "volume": 40501.0}, {"date": "2024-11-01", "close": 11.87, "volume": 22832.0}, {"date": "2024-11-04", "close": 11.86, "volume": 18305.0}, {"date": "2024-11-05", "close": 12.04, "volume": 25715.0}, {"date": "2024-11-06", "close": 13.0, "volume": 201794.0}, {"date": "2024-11-07", "close": 12.8, "volume": 45826.0}, {"date": "2024-11-08", "close": 12.89, "volume": 29637.0}, {"date": "2024-11-11", "close": 13.08, "volume": 46935.0}, {"date": "2024-11-12", "close": 13.31, "volume": 52321.0}, {"date": "2024-11-13", "close": 13.26, "volume": 45394.0}, {"date": "2024-11-14", "close": 13.26, "volume": 48496.0}, {"date": "2024-11-15", "close": 13.27, "volume": 29413.0}, {"date": "2024-11-18", "close": 13.25, "volume": 28773.0}, {"date": "2024-11-19", "close": 13.08, "volume": 64111.0}, {"date": "2024-11-20", "close": 12.965, "volume": 20962.0}, {"date": "2024-11-21", "close": 13.19, "volume": 21204.0}, {"date": "2024-11-22", "close": 13.5, "volume": 24744.0}, {"date": "2024-11-25", "close": 13.55, "volume": 53435.0}, {"date": "2024-11-26", "close": 13.41, "volume": 19572.0}, {"date": "2024-11-27", "close": 13.24, "volume": 42338.0}, {"date": "2024-11-29", "close": 13.27, "volume": 20920.0}, {"date": "2024-12-02", "close": 13.36, "volume": 31551.0}, {"date": "2024-12-03", "close": 12.97, "volume": 37270.0}, {"date": "2024-12-04", "close": 13.2, "volume": 25219.0}, {"date": "2024-12-05", "close": 13.05, "volume": 24599.0}, {"date": "2024-12-06", "close": 12.92, "volume": 14006.0}, {"date": "2024-12-09", "close": 12.7, "volume": 42299.0}, {"date": "2024-12-10", "close": 12.79, "volume": 31992.0}, {"date": "2024-12-11", "close": 12.71, "volume": 57725.0}, {"date": "2024-12-12", "close": 12.42, "volume": 31429.0}, {"date": "2024-12-13", "close": 12.43, "volume": 30438.0}, {"date": "2024-12-16", "close": 12.91, "volume": 97339.0}, {"date": "2024-12-17", "close": 12.92, "volume": 142983.0}, {"date": "2024-12-18", "close": 12.07, "volume": 116564.0}, {"date": "2024-12-19", "close": 11.73, "volume": 38667.0}, {"date": "2024-12-20", "close": 12.07, "volume": 128946.0}, {"date": "2024-12-23", "close": 11.73, "volume": 43816.0}, {"date": "2024-12-24", "close": 11.82, "volume": 11487.0}, {"date": "2024-12-26", "close": 11.91, "volume": 23205.0}, {"date": "2024-12-27", "close": 11.66, "volume": 36673.0}, {"date": "2024-12-30", "close": 11.68, "volume": 49084.0}, {"date": "2024-12-31", "close": 11.84, "volume": 40609.0}, {"date": "2025-01-02", "close": 11.5, "volume": 46489.0}, {"date": "2025-01-03", "close": 11.62, "volume": 21539.0}, {"date": "2025-01-06", "close": 11.46, "volume": 39021.0}, {"date": "2025-01-07", "close": 11.255, "volume": 35202.0}, {"date": "2025-01-08", "close": 11.22, "volume": 42216.0}, {"date": "2025-01-10", "close": 10.96, "volume": 55876.0}, {"date": "2025-01-13", "close": 11.01, "volume": 39458.0}, {"date": "2025-01-14", "close": 11.42, "volume": 34374.0}, {"date": "2025-01-15", "close": 11.79, "volume": 63037.0}, {"date": "2025-01-16", "close": 11.63, "volume": 51332.0}, {"date": "2025-01-17", "close": 11.61, "volume": 40095.0}, {"date": "2025-01-21", "close": 11.7, "volume": 43205.0}, {"date": "2025-01-22", "close": 11.58, "volume": 43426.0}, {"date": "2025-01-23", "close": 11.62, "volume": 45739.0}, {"date": "2025-01-24", "close": 11.54, "volume": 40419.0}, {"date": "2025-01-27", "close": 11.89, "volume": 94604.0}, {"date": "2025-01-28", "close": 11.73, "volume": 220631.0}, {"date": "2025-01-29", "close": 11.78, "volume": 69611.0}, {"date": "2025-01-30", "close": 10.62, "volume": 117692.0}, {"date": "2025-01-31", "close": 10.83, "volume": 93984.0}, {"date": "2025-02-03", "close": 10.66, "volume": 43776.0}, {"date": "2025-02-04", "close": 10.75, "volume": 28987.0}, {"date": "2025-02-05", "close": 10.83, "volume": 36280.0}, {"date": "2025-02-06", "close": 11.06, "volume": 58800.0}, {"date": "2025-02-07", "close": 10.65, "volume": 58859.0}, {"date": "2025-02-10", "close": 10.52, "volume": 42272.0}, {"date": "2025-02-11", "close": 10.53, "volume": 41149.0}, {"date": "2025-02-12", "close": 10.24, "volume": 51529.0}, {"date": "2025-02-13", "close": 10.31, "volume": 43522.0}, {"date": "2025-02-14", "close": 10.34, "volume": 30744.0}, {"date": "2025-02-18", "close": 10.45, "volume": 41065.0}, {"date": "2025-02-19", "close": 10.24, "volume": 45225.0}, {"date": "2025-02-20", "close": 10.12, "volume": 34386.0}, {"date": "2025-02-21", "close": 9.96, "volume": 54484.0}, {"date": "2025-02-24", "close": 9.91, "volume": 53438.0}, {"date": "2025-02-25", "close": 10.1, "volume": 83769.0}, {"date": "2025-02-26", "close": 10.12, "volume": 54711.0}, {"date": "2025-02-27", "close": 10.13, "volume": 58559.0}, {"date": "2025-02-28", "close": 10.13, "volume": 55861.0}, {"date": "2025-03-03", "close": 9.99, "volume": 65924.0}, {"date": "2025-03-04", "close": 9.89, "volume": 74877.0}, {"date": "2025-03-05", "close": 9.8, "volume": 42937.0}, {"date": "2025-03-06", "close": 9.88, "volume": 44625.0}, {"date": "2025-03-07", "close": 9.88, "volume": 45023.0}, {"date": "2025-03-10", "close": 9.62, "volume": 87996.0}, {"date": "2025-03-11", "close": 9.52, "volume": 102229.0}, {"date": "2025-03-12", "close": 9.78, "volume": 54164.0}, {"date": "2025-03-13", "close": 9.68, "volume": 33921.0}, {"date": "2025-03-14", "close": 9.91, "volume": 43799.0}, {"date": "2025-03-17", "close": 9.82, "volume": 43236.0}, {"date": "2025-03-18", "close": 9.84, "volume": 48642.0}, {"date": "2025-03-19", "close": 10.16, "volume": 38721.0}, {"date": "2025-03-20", "close": 10.02, "volume": 29326.0}, {"date": "2025-03-21", "close": 10.13, "volume": 88359.0}, {"date": "2025-03-24", "close": 10.1, "volume": 75309.0}, {"date": "2025-03-25", "close": 10.08, "volume": 30599.0}, {"date": "2025-03-26", "close": 10.15, "volume": 44204.0}, {"date": "2025-03-27", "close": 10.17, "volume": 25093.0}, {"date": "2025-03-28", "close": 9.95, "volume": 30446.0}, {"date": "2025-03-31", "close": 9.86, "volume": 39225.0}, {"date": "2025-04-01", "close": 9.85, "volume": 27253.0}, {"date": "2025-04-02", "close": 9.91, "volume": 22158.0}, {"date": "2025-04-03", "close": 9.26, "volume": 79811.0}, {"date": "2025-04-04", "close": 9.36, "volume": 109585.0}, {"date": "2025-04-07", "close": 9.42, "volume": 77271.0}, {"date": "2025-04-08", "close": 9.23, "volume": 32602.0}, {"date": "2025-04-09", "close": 9.72, "volume": 55467.0}, {"date": "2025-04-10", "close": 9.08, "volume": 67663.0}, {"date": "2025-04-11", "close": 9.14, "volume": 41069.0}, {"date": "2025-04-14", "close": 9.07, "volume": 98951.0}, {"date": "2025-04-15", "close": 9.39, "volume": 59435.0}, {"date": "2025-04-16", "close": 9.41, "volume": 35994.0}, {"date": "2025-04-17", "close": 9.46, "volume": 32887.0}, {"date": "2025-04-21", "close": 9.4, "volume": 62476.0}, {"date": "2025-04-22", "close": 8.85, "volume": 80171.0}, {"date": "2025-04-23", "close": 8.72, "volume": 97406.0}, {"date": "2025-04-24", "close": 8.79, "volume": 92882.0}, {"date": "2025-04-25", "close": 8.46, "volume": 158413.0}, {"date": "2025-04-28", "close": 8.39, "volume": 82560.0}, {"date": "2025-04-29", "close": 8.33, "volume": 87105.0}, {"date": "2025-04-30", "close": 8.22, "volume": 158541.0}, {"date": "2025-05-01", "close": 8.37, "volume": 71620.0}, {"date": "2025-05-02", "close": 8.39, "volume": 64006.0}, {"date": "2025-05-05", "close": 8.44, "volume": 100024.0}, {"date": "2025-05-06", "close": 8.45, "volume": 127941.0}, {"date": "2025-05-07", "close": 8.11, "volume": 76114.0}, {"date": "2025-05-08", "close": 8.39, "volume": 46228.0}, {"date": "2025-05-09", "close": 8.3, "volume": 46850.0}, {"date": "2025-05-12", "close": 8.48, "volume": 54422.0}, {"date": "2025-05-13", "close": 8.47, "volume": 30472.0}, {"date": "2025-05-14", "close": 8.35, "volume": 60606.0}, {"date": "2025-05-15", "close": 8.44, "volume": 43286.0}, {"date": "2025-05-16", "close": 8.36, "volume": 72081.0}, {"date": "2025-05-19", "close": 8.36, "volume": 42333.0}, {"date": "2025-05-20", "close": 8.39, "volume": 75586.0}, {"date": "2025-05-21", "close": 8.14, "volume": 60929.0}, {"date": "2025-05-22", "close": 8.06, "volume": 64432.0}, {"date": "2025-05-23", "close": 7.99, "volume": 91820.0}, {"date": "2025-05-27", "close": 8.17, "volume": 82581.0}, {"date": "2025-05-28", "close": 8.09, "volume": 47657.0}, {"date": "2025-05-29", "close": 8.18, "volume": 39026.0}, {"date": "2025-05-30", "close": 8.1, "volume": 47667.0}, {"date": "2025-06-02", "close": 7.88, "volume": 107830.0}, {"date": "2025-06-03", "close": 8.02, "volume": 61775.0}, {"date": "2025-06-04", "close": 7.87, "volume": 48703.0}, {"date": "2025-06-05", "close": 7.86, "volume": 93250.0}, {"date": "2025-06-06", "close": 7.97, "volume": 66962.0}, {"date": "2025-06-09", "close": 7.89, "volume": 103117.0}, {"date": "2025-06-10", "close": 8.19, "volume": 108241.0}, {"date": "2025-06-11", "close": 7.87, "volume": 82486.0}, {"date": "2025-06-12", "close": 7.81, "volume": 75176.0}, {"date": "2025-06-13", "close": 7.7, "volume": 145724.0}, {"date": "2025-06-16", "close": 7.75, "volume": 81881.0}, {"date": "2025-06-17", "close": 7.71, "volume": 78337.0}, {"date": "2025-06-18", "close": 7.8, "volume": 59352.0}, {"date": "2025-06-20", "close": 7.84, "volume": 97670.0}, {"date": "2025-06-23", "close": 8.04, "volume": 106125.0}, {"date": "2025-06-24", "close": 8.26, "volume": 114850.0}, {"date": "2025-06-25", "close": 8.27, "volume": 89815.0}, {"date": "2025-06-26", "close": 8.34, "volume": 85898.0}, {"date": "2025-06-27", "close": 8.43, "volume": 210356.0}, {"date": "2025-06-30", "close": 8.42, "volume": 110658.0}, {"date": "2025-07-01", "close": 8.83, "volume": 111633.0}, {"date": "2025-07-02", "close": 9.11, "volume": 93021.0}, {"date": "2025-07-03", "close": 9.23, "volume": 76702.0}, {"date": "2025-07-07", "close": 9.17, "volume": 106999.0}, {"date": "2025-07-08", "close": 9.23, "volume": 106856.0}, {"date": "2025-07-09", "close": 9.14, "volume": 76998.0}, {"date": "2025-07-10", "close": 9.1, "volume": 52501.0}, {"date": "2025-07-11", "close": 8.86, "volume": 56186.0}, {"date": "2025-07-14", "close": 8.99, "volume": 46514.0}, {"date": "2025-07-15", "close": 8.56, "volume": 113240.0}, {"date": "2025-07-16", "close": 8.69, "volume": 102546.0}, {"date": "2025-07-17", "close": 8.74, "volume": 118011.0}, {"date": "2025-07-18", "close": 8.75, "volume": 56802.0}, {"date": "2025-07-21", "close": 8.87, "volume": 51564.0}, {"date": "2025-07-22", "close": 8.94, "volume": 62332.0}, {"date": "2025-07-23", "close": 8.9, "volume": 34493.0}, {"date": "2025-07-24", "close": 8.48, "volume": 60665.0}, {"date": "2025-07-25", "close": 8.58, "volume": 93844.0}, {"date": "2025-07-28", "close": 8.79, "volume": 64521.0}, {"date": "2025-07-29", "close": 8.42, "volume": 101937.0}, {"date": "2025-07-30", "close": 8.45, "volume": 95130.0}, {"date": "2025-07-31", "close": 8.36, "volume": 59457.0}, {"date": "2025-08-01", "close": 8.1, "volume": 90434.0}, {"date": "2025-08-04", "close": 8.24, "volume": 70895.0}, {"date": "2025-08-05", "close": 8.35, "volume": 64426.0}, {"date": "2025-08-06", "close": 8.31, "volume": 45666.0}, {"date": "2025-08-07", "close": 8.32, "volume": 62987.0}, {"date": "2025-08-08", "close": 8.53, "volume": 64118.0}, {"date": "2025-08-11", "close": 8.35, "volume": 53521.0}, {"date": "2025-08-12", "close": 8.65, "volume": 82051.0}, {"date": "2025-08-13", "close": 8.72, "volume": 87955.0}, {"date": "2025-08-14", "close": 8.71, "volume": 41434.0}, {"date": "2025-08-15", "close": 8.37, "volume": 57822.0}, {"date": "2025-08-18", "close": 8.57, "volume": 73074.0}, {"date": "2025-08-19", "close": 8.64, "volume": 41645.0}, {"date": "2025-08-20", "close": 8.69, "volume": 33688.0}, {"date": "2025-08-21", "close": 8.55, "volume": 50876.0}, {"date": "2025-08-22", "close": 9.1, "volume": 95082.0}, {"date": "2025-08-25", "close": 9.0, "volume": 66018.0}, {"date": "2025-08-26", "close": 9.14, "volume": 59768.0}, {"date": "2025-08-27", "close": 9.08, "volume": 59680.0}, {"date": "2025-08-28", "close": 8.89, "volume": 45336.0}, {"date": "2025-08-29", "close": 8.9, "volume": 37434.0}, {"date": "2025-09-02", "close": 8.75, "volume": 59880.0}, {"date": "2025-09-03", "close": 8.73, "volume": 52409.0}, {"date": "2025-09-04", "close": 8.79, "volume": 41617.0}, {"date": "2025-09-05", "close": 8.74, "volume": 56206.0}, {"date": "2025-09-08", "close": 8.78, "volume": 42574.0}, {"date": "2025-09-09", "close": 8.69, "volume": 46692.0}, {"date": "2025-09-10", "close": 8.68, "volume": 42628.0}, {"date": "2025-09-11", "close": 8.86, "volume": 54409.0}, {"date": "2025-09-12", "close": 8.63, "volume": 42495.0}, {"date": "2025-09-15", "close": 8.56, "volume": 42670.0}, {"date": "2025-09-16", "close": 8.64, "volume": 73123.0}, {"date": "2025-09-17", "close": 8.63, "volume": 74425.0}, {"date": "2025-09-18", "close": 8.88, "volume": 60101.0}, {"date": "2025-09-19", "close": 8.67, "volume": 136889.0}, {"date": "2025-09-22", "close": 8.88, "volume": 92024.0}, {"date": "2025-09-23", "close": 8.73, "volume": 73749.0}, {"date": "2025-09-24", "close": 8.8, "volume": 37683.0}, {"date": "2025-09-25", "close": 8.76, "volume": 50057.0}, {"date": "2025-09-26", "close": 8.87, "volume": 74276.0}, {"date": "2025-09-29", "close": 8.57, "volume": 64727.0}, {"date": "2025-09-30", "close": 8.68, "volume": 90959.0}, {"date": "2025-10-01", "close": 8.65, "volume": 80382.0}, {"date": "2025-10-02", "close": 8.49, "volume": 37956.0}, {"date": "2025-10-03", "close": 8.54, "volume": 38600.0}, {"date": "2025-10-06", "close": 8.47, "volume": 96644.0}, {"date": "2025-10-07", "close": 8.44, "volume": 41404.0}, {"date": "2025-10-08", "close": 8.34, "volume": 39891.0}, {"date": "2025-10-09", "close": 8.2, "volume": 52310.0}, {"date": "2025-10-10", "close": 7.94, "volume": 62906.0}, {"date": "2025-10-13", "close": 8.0, "volume": 71278.0}, {"date": "2025-10-14", "close": 8.12, "volume": 73557.0}, {"date": "2025-10-15", "close": 8.1, "volume": 74576.0}, {"date": "2025-10-16", "close": 7.83, "volume": 89844.0}, {"date": "2025-10-17", "close": 7.92, "volume": 68220.0}, {"date": "2025-10-20", "close": 8.06, "volume": 54632.0}, {"date": "2025-10-21", "close": 8.07, "volume": 70276.0}, {"date": "2025-10-22", "close": 7.98, "volume": 90416.0}, {"date": "2025-10-23", "close": 7.88, "volume": 72949.0}, {"date": "2025-10-24", "close": 8.21, "volume": 64887.0}, {"date": "2025-10-27", "close": 8.38, "volume": 119387.0}, {"date": "2025-10-28", "close": 8.16, "volume": 66913.0}, {"date": "2025-10-29", "close": 7.92, "volume": 92200.0}, {"date": "2025-10-30", "close": 7.99, "volume": 100087.0}, {"date": "2025-10-31", "close": 7.94, "volume": 90349.0}, {"date": "2025-11-03", "close": 7.82, "volume": 71435.0}, {"date": "2025-11-04", "close": 7.77, "volume": 104743.0}, {"date": "2025-11-05", "close": 7.79, "volume": 55317.0}, {"date": "2025-11-06", "close": 7.67, "volume": 65359.0}, {"date": "2025-11-07", "close": 7.76, "volume": 109913.0}, {"date": "2025-11-10", "close": 7.73, "volume": 70389.0}, {"date": "2025-11-11", "close": 7.79, "volume": 88785.0}, {"date": "2025-11-12", "close": 7.67, "volume": 79560.0}, {"date": "2025-11-13", "close": 7.68, "volume": 83676.0}, {"date": "2025-11-14", "close": 7.69, "volume": 85381.0}, {"date": "2025-11-17", "close": 7.45, "volume": 112857.0}, {"date": "2025-11-18", "close": 7.55, "volume": 79200.0}, {"date": "2025-11-19", "close": 7.53, "volume": 61069.0}, {"date": "2025-11-20", "close": 7.53, "volume": 83871.0}, {"date": "2025-11-21", "close": 7.77, "volume": 117076.0}, {"date": "2025-11-24", "close": 7.82, "volume": 70123.0}, {"date": "2025-11-25", "close": 8.06, "volume": 82487.0}, {"date": "2025-11-26", "close": 8.0, "volume": 115425.0}, {"date": "2025-11-28", "close": 7.99, "volume": 50179.0}, {"date": "2025-12-01", "close": 8.06, "volume": 72547.0}, {"date": "2025-12-02", "close": 8.01, "volume": 44819.0}, {"date": "2025-12-03", "close": 8.25, "volume": 80968.0}, {"date": "2025-12-04", "close": 8.13, "volume": 77636.0}, {"date": "2025-12-05", "close": 8.06, "volume": 55260.0}, {"date": "2025-12-08", "close": 8.08, "volume": 78190.0}, {"date": "2025-12-09", "close": 8.14, "volume": 62952.0}, {"date": "2025-12-10", "close": 8.37, "volume": 259895.0}, {"date": "2025-12-11", "close": 8.44, "volume": 84005.0}, {"date": "2025-12-12", "close": 8.39, "volume": 82625.0}, {"date": "2025-12-15", "close": 8.4, "volume": 69309.0}, {"date": "2025-12-16", "close": 8.45, "volume": 73771.0}, {"date": "2025-12-17", "close": 8.47, "volume": 82175.0}, {"date": "2025-12-18", "close": 8.49, "volume": 68006.0}, {"date": "2025-12-19", "close": 8.41, "volume": 125859.0}, {"date": "2025-12-22", "close": 8.32, "volume": 85765.0}, {"date": "2025-12-23", "close": 8.27, "volume": 60315.0}, {"date": "2025-12-24", "close": 8.27, "volume": 32585.0}, {"date": "2025-12-26", "close": 8.27, "volume": 83743.0}, {"date": "2025-12-29", "close": 8.17, "volume": 70095.0}, {"date": "2025-12-30", "close": 8.16, "volume": 96298.0}, {"date": "2025-12-31", "close": 8.07, "volume": 71134.0}, {"date": "2026-01-02", "close": 7.98, "volume": 82891.0}, {"date": "2026-01-05", "close": 8.07, "volume": 97194.0}, {"date": "2026-01-06", "close": 8.02, "volume": 111497.0}, {"date": "2026-01-07", "close": 7.92, "volume": 56406.0}, {"date": "2026-01-08", "close": 8.06, "volume": 73634.0}, {"date": "2026-01-09", "close": 8.0, "volume": 78198.0}, {"date": "2026-01-12", "close": 7.92, "volume": 80565.0}, {"date": "2026-01-13", "close": 7.9, "volume": 41267.0}, {"date": "2026-01-14", "close": 8.0, "volume": 37705.0}, {"date": "2026-01-15", "close": 8.07, "volume": 50155.0}, {"date": "2026-01-16", "close": 7.7, "volume": 226033.0}, {"date": "2026-01-20", "close": 7.65, "volume": 136866.0}, {"date": "2026-01-21", "close": 7.83, "volume": 109043.0}, {"date": "2026-01-22", "close": 7.98, "volume": 109202.0}, {"date": "2026-01-23", "close": 7.86, "volume": 100090.0}, {"date": "2026-01-26", "close": 7.67, "volume": 123102.0}, {"date": "2026-01-27", "close": 7.67, "volume": 73965.0}, {"date": "2026-01-28", "close": 7.64, "volume": 78510.0}, {"date": "2026-01-29", "close": 7.82, "volume": 85799.0}, {"date": "2026-01-30", "close": 7.89, "volume": 196877.0}, {"date": "2026-02-02", "close": 8.25, "volume": 217690.0}, {"date": "2026-02-03", "close": 8.08, "volume": 100095.0}, {"date": "2026-02-04", "close": 8.22, "volume": 96595.0}, {"date": "2026-02-05", "close": 8.2, "volume": 103089.0}, {"date": "2026-02-06", "close": 8.28, "volume": 88057.0}, {"date": "2026-02-09", "close": 8.35, "volume": 66097.0}, {"date": "2026-02-10", "close": 8.4, "volume": 165392.0}, {"date": "2026-02-11", "close": 8.29, "volume": 108043.0}, {"date": "2026-02-12", "close": 8.26, "volume": 110426.0}, {"date": "2026-02-13", "close": 8.48, "volume": 90875.0}, {"date": "2026-02-17", "close": 8.55, "volume": 107193.0}, {"date": "2026-02-18", "close": 8.43, "volume": 77127.0}, {"date": "2026-02-19", "close": 8.45, "volume": 66194.0}, {"date": "2026-02-20", "close": 8.53, "volume": 76354.0}, {"date": "2026-02-23", "close": 8.06, "volume": 92516.0}, {"date": "2026-02-24", "close": 8.06, "volume": 77101.0}, {"date": "2026-02-25", "close": 8.23, "volume": 109789.0}, {"date": "2026-02-26", "close": 8.26, "volume": 52110.0}, {"date": "2026-02-27", "close": 8.0, "volume": 187326.0}, {"date": "2026-03-02", "close": 8.1, "volume": 87190.0}, {"date": "2026-03-03", "close": 8.12, "volume": 85873.0}, {"date": "2026-03-04", "close": 8.38, "volume": 165311.0}, {"date": "2026-03-05", "close": 8.33, "volume": 83314.0}, {"date": "2026-03-06", "close": 8.23, "volume": 90692.0}, {"date": "2026-03-09", "close": 8.17, "volume": 100721.0}, {"date": "2026-03-10", "close": 8.06, "volume": 51903.0}, {"date": "2026-03-11", "close": 8.08, "volume": 62166.0}, {"date": "2026-03-12", "close": 8.14, "volume": 89253.0}, {"date": "2026-03-13", "close": 8.05, "volume": 73259.0}, {"date": "2026-03-16", "close": 8.14, "volume": 63906.0}, {"date": "2026-03-17", "close": 8.1, "volume": 44473.0}, {"date": "2026-03-18", "close": 8.08, "volume": 76333.0}, {"date": "2026-03-19", "close": 8.18, "volume": 64510.0}, {"date": "2026-03-20", "close": 8.25, "volume": 165448.0}, {"date": "2026-03-23", "close": 8.555, "volume": 116800.0}, {"date": "2026-03-24", "close": 8.65, "volume": 83663.0}, {"date": "2026-03-25", "close": 8.77, "volume": 60053.0}, {"date": "2026-03-26", "close": 8.77, "volume": 65475.0}, {"date": "2026-03-27", "close": 8.64, "volume": 61645.0}, {"date": "2026-03-30", "close": 8.77, "volume": 94254.0}, {"date": "2026-03-31", "close": 8.98, "volume": 129108.0}, {"date": "2026-04-01", "close": 9.12, "volume": 119369.0}, {"date": "2026-04-02", "close": 9.02, "volume": 128700.0}, {"date": "2026-04-06", "close": 9.34, "volume": 162805.0}, {"date": "2026-04-07", "close": 9.44, "volume": 126585.0}, {"date": "2026-04-08", "close": 9.65, "volume": 139992.0}, {"date": "2026-04-09", "close": 9.74, "volume": 69659.0}, {"date": "2026-04-10", "close": 9.56, "volume": 85688.0}, {"date": "2026-04-13", "close": 9.56, "volume": 56850.0}, {"date": "2026-04-14", "close": 9.52, "volume": 59395.0}, {"date": "2026-04-15", "close": 9.33, "volume": 30972.0}, {"date": "2026-04-16", "close": 9.19, "volume": 61396.0}, {"date": "2026-04-17", "close": 9.37, "volume": 83645.0}, {"date": "2026-04-20", "close": 9.35, "volume": 36225.0}, {"date": "2026-04-21", "close": 9.8, "volume": 190974.0}, {"date": "2026-04-22", "close": 9.86, "volume": 223208.0}, {"date": "2026-04-23", "close": 10.03, "volume": 164546.0}, {"date": "2026-04-24", "close": 10.0, "volume": 131449.0}, {"date": "2026-04-27", "close": 10.18, "volume": 101784.0}, {"date": "2026-04-28", "close": 10.43, "volume": 78513.0}, {"date": "2026-04-29", "close": 10.31, "volume": 106431.0}, {"date": "2026-04-30", "close": 10.15, "volume": 68625.0}, {"date": "2026-05-01", "close": 10.23, "volume": 56981.0}, {"date": "2026-05-04", "close": 10.26, "volume": 134010.0}, {"date": "2026-05-05", "close": 10.14, "volume": 82020.0}, {"date": "2026-05-06", "close": 10.0, "volume": 74901.0}, {"date": "2026-05-07", "close": 10.1, "volume": 69279.0}, {"date": "2026-05-08", "close": 10.11, "volume": 83554.0}, {"date": "2026-05-11", "close": 9.81, "volume": 71517.0}, {"date": "2026-05-12", "close": 9.63, "volume": 86146.0}, {"date": "2026-05-13", "close": 9.62, "volume": 68991.0}, {"date": "2026-05-14", "close": 9.81, "volume": 73554.0}, {"date": "2026-05-15", "close": 9.52, "volume": 91275.0}, {"date": "2026-05-18", "close": 9.67, "volume": 59700.0}, {"date": "2026-05-19", "close": 9.6, "volume": 121039.0}, {"date": "2026-05-20", "close": 9.8, "volume": 72140.0}, {"date": "2026-05-21", "close": 9.81, "volume": 207714.0}, {"date": "2026-05-22", "close": 9.91, "volume": 101209.0}, {"date": "2026-05-26", "close": 10.26, "volume": 162335.0}, {"date": "2026-05-27", "close": 10.28, "volume": 128014.0}, {"date": "2026-05-28", "close": 10.28, "volume": 74977.0}, {"date": "2026-05-29", "close": 10.44, "volume": 68406.0}, {"date": "2026-06-01", "close": 11.44, "volume": 311096.0}, {"date": "2026-06-02", "close": 11.47, "volume": 140459.0}, {"date": "2026-06-03", "close": 11.11, "volume": 165786.0}, {"date": "2026-06-04", "close": 11.33, "volume": 164754.0}, {"date": "2026-06-05", "close": 11.24, "volume": 207336.0}, {"date": "2026-06-08", "close": 11.21, "volume": 178085.0}, {"date": "2026-06-09", "close": 11.14, "volume": 133193.0}, {"date": "2026-06-10", "close": 11.15, "volume": 138993.0}, {"date": "2026-06-11", "close": 10.95, "volume": 240637.0}, {"date": "2026-06-12", "close": 11.2, "volume": 129033.0}, {"date": "2026-06-15", "close": 11.08, "volume": 87752.0}, {"date": "2026-06-16", "close": 11.13, "volume": 114126.0}, {"date": "2026-06-17", "close": 11.13, "volume": 130970.0}, {"date": "2026-06-18", "close": 11.06, "volume": 118860.0}, {"date": "2026-06-22", "close": 10.38, "volume": 658602.0}, {"date": "2026-06-23", "close": 10.66, "volume": 338313.0}, {"date": "2026-06-24", "close": 10.71, "volume": 219739.0}, {"date": "2026-06-25", "close": 10.27, "volume": 347887.0}, {"date": "2026-06-26", "close": 10.47, "volume": 658686.0}, {"date": "2026-06-29", "close": 10.72, "volume": 190761.0}, {"date": "2026-06-30", "close": 10.72, "volume": 142677.0}, {"date": "2026-07-01", "close": 10.67, "volume": 159954.0}, {"date": "2026-07-02", "close": 10.28, "volume": 113267.0}, {"date": "2026-07-06", "close": 10.31, "volume": 123593.0}, {"date": "2026-07-07", "close": 10.17, "volume": 154333.0}, {"date": "2026-07-08", "close": 9.77, "volume": 179930.0}, {"date": "2026-07-09", "close": 10.08, "volume": 171659.0}, {"date": "2026-07-10", "close": 10.35, "volume": 117447.0}, {"date": "2026-07-13", "close": 10.34, "volume": 117490.0}, {"date": "2026-07-14", "close": 10.36, "volume": 149590.0}, {"date": "2026-07-15", "close": 10.34, "volume": 153168.0}, {"date": "2026-07-16", "close": 10.62, "volume": 206529.0}, {"date": "2026-07-17", "close": 10.29, "volume": 109028.0}, {"date": "2026-07-20", "close": 10.28, "volume": 89474.0}, {"date": "2026-07-21", "close": 10.27, "volume": 155921.0}, {"date": "2026-07-22", "close": 10.29, "volume": 151816.0}, {"date": "2026-07-23", "close": 10.03, "volume": 87436.0}, {"date": "2026-07-24", "close": 10.14, "volume": 113761.0}, {"date": "2026-07-27", "close": 10.31, "volume": 97280.0}, {"date": "2026-07-28", "close": 10.72, "volume": 193450.0}, {"date": "2026-07-29", "close": 10.33, "volume": 116010.0}, {"date": "2026-07-30", "close": 10.21, "volume": 99832.0}, {"date": "2026-07-31", "close": 9.99, "volume": 357741.0}, {"date": "2026-08-03", "close": 9.79, "volume": 413184.0}, {"date": "2026-08-04", "close": 9.16, "volume": 355384.0}, {"date": "2026-08-05", "close": 8.76, "volume": 345263.0}, {"date": "2026-08-06", "close": 8.8, "volume": 198456.0}, {"date": "2026-08-07", "close": 8.91, "volume": 155860.0}], "refreshing": true}