{"ticker": "BGSF", "overview": {"cik": "1474903", "ticker": "BGSF", "name": "BGSF, INC.", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001474903-26-000071", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001474903-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001474903-26-000066", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001474903-26-000062", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001474903-26-000060", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-05-14", "title": "10-Q", "accession": "0001474903-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001474903-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001474903-26-000040", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001474903-26-000030", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-16", "title": "Form NT 10-K", "accession": "0001474903-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001474903-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001474903-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-002975", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "FORM 4", "accession": "0001474903-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "FORM 4", "accession": "0001474903-26-000009", "price_sensitive": false}]}, "description": "BGSF, INC. trades as BGSF on the NYSE and is registered in the United States, classified under Services-Help Supply Services (SIC 7363). Privy Trades holds 152 insider filings for the company, from August 2021 to June 2024. Across those, 6 insiders disclosed 17 open-market purchases totalling $1.54M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 1543066.24634, "sell_n": 0, "sell_sum": 0, "net": 1543066.24634, "insiders": 6, "first_date": "2021-08-19", "last_date": "2024-06-14"}, "metrics": {"ticker": "BGSF", "has_prices": true, "as_of": "2026-08-07", "last": 5.62, "prev_close": 5.66, "change": -0.040000000000000036, "change_pct": -0.007067137809187285, "session_volume": 1724.0, "vwap_5": 5.631435399971883, "vwap_20": 5.4644772335845, "vwap_60": 5.3410723419457575, "vwap_250": 6.159455267980239, "high_52w": 6.58, "low_52w": 3.27, "avg_volume_20": 9290.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001545", "src": "13DG", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "BGSF, Inc.", "who_key": "BGSF, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BGSF, INC. takes a 5.13% passive stake in BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/0002100119-26-001545-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001474903-26-000043", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Richard L. Baum Jr", "who_key": "Baum Richard L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000043/0001474903-26-000043-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001474903-26-000045", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000045/0001474903-26-000045-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001474903-26-000047", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Douglas Hailey", "who_key": "HAILEY DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000047/0001474903-26-000047-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001474903-26-000049", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Donna Carroll", "who_key": "Carroll Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000049/0001474903-26-000049-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001474903-26-000051", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "C. David Allen Jr", "who_key": "Allen C. David JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000051/0001474903-26-000051-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001474903-26-000006", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Richard L. Baum Jr", "who_key": "Baum Richard L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000006/0001474903-26-000006-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "0001474903-26-000007", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000007/0001474903-26-000007-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "0001474903-26-000008", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Douglas Hailey", "who_key": "HAILEY DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000008/0001474903-26-000008-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "0001474903-26-000009", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Donna Carroll", "who_key": "Carroll Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000009/0001474903-26-000009-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "0001474903-26-000010", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "C. David Allen Jr", "who_key": "Allen C. David JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490326000010/0001474903-26-000010-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "0001474903-25-000155", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Douglas Hailey", "who_key": "HAILEY DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000155/0001474903-25-000155-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522163}, {"id": "0001474903-25-000160", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000160/0001474903-25-000160-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522163}, {"id": "0001474903-25-000162", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Donna Carroll", "who_key": "Carroll Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000162/0001474903-25-000162-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522163}, {"id": "0001474903-25-000170", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Richard L. Baum Jr", "who_key": "Baum Richard L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000170/0001474903-25-000170-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522163}, {"id": "0001474903-25-000172", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "C. David Allen Jr", "who_key": "Allen C. David JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000172/0001474903-25-000172-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522163}, {"id": "0001474903-25-000088", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000088/0001474903-25-000088-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654643}, {"id": "0001474903-25-000090", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Douglas Hailey", "who_key": "HAILEY DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000090/0001474903-25-000090-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654643}, {"id": "0001474903-25-000092", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Richard L. Baum Jr", "who_key": "Baum Richard L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000092/0001474903-25-000092-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654643}, {"id": "0001474903-25-000094", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Donna Carroll", "who_key": "Carroll Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000094/0001474903-25-000094-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654643}, {"id": "0001474903-25-000096", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "C. David Allen Jr", "who_key": "Allen C. David JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000096/0001474903-25-000096-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654643}, {"id": "0001474903-25-000082", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Kelly Elizabeth Brown", "who_key": "Brown Kelly Elizabeth", "role": "interim co-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000082/0001474903-25-000082-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705043}, {"id": "0001474903-25-000033", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Richard L. Baum Jr", "who_key": "Baum Richard L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000033/0001474903-25-000033-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001474903-25-000035", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000035/0001474903-25-000035-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001474903-25-000037", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Douglas Hailey", "who_key": "HAILEY DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000037/0001474903-25-000037-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001474903-25-000039", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Donna Carroll", "who_key": "Carroll Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000039/0001474903-25-000039-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001474903-25-000041", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Cynthia Marshall", "who_key": "Marshall Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000041/0001474903-25-000041-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001474903-25-000043", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "C. David Allen Jr", "who_key": "Allen C. David JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000043/0001474903-25-000043-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001474903-25-000024", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Keith R. Schroeder", "who_key": "Schroeder Keith R", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000024/0001474903-25-000024-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856243}, {"id": "0001474903-25-000002", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BGSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490325000002/0001474903-25-000002-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915283}], "recent_buys": [{"id": "0001474903-24-000065", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "C. David Allen Jr", "who_key": "Allen C. David JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31048.8, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director buys $31K of BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000065/0001474903-24-000065-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255123}, {"id": "0001474903-24-000058", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "C. David Allen Jr", "who_key": "Allen C. David JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75900.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director buys $76K of BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000058/0001474903-24-000058-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278163}, {"id": "0001474903-24-000050", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "beth garvey", "who_key": "garvey beth", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18984.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO loads up: $19K into BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000050/0001474903-24-000050-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286803}, {"id": "0001474903-24-000048", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "John R. Barnett", "who_key": "Barnett John R", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40560.0, "score": 56.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "3 insiders now buying BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000048/0001474903-24-000048-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295443}, {"id": "0001474903-23-000072", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Douglas Hailey", "who_key": "HAILEY DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 186207.1227, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "4 insiders now buying BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490323000072/0001474903-23-000072-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821043}, {"id": "0001474903-22-000047", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "C. David Allen Jr", "who_key": "Allen C. David JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39804.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 5 buying BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490322000047/0001474903-22-000047-index.htm", "trade_date": "2022-05-04", "timestamp": "2022-05-04", "mins": 2366803}, {"id": "0001474903-22-000037", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Douglas Hailey", "who_key": "HAILEY DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66200.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 5 buying BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490322000037/0001474903-22-000037-index.htm", "trade_date": "2022-05-04", "timestamp": "2022-05-04", "mins": 2366803}, {"id": "0001474903-22-000032", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Douglas Hailey", "who_key": "HAILEY DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 253600.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 5 insiders into BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490322000032/0001474903-22-000032-index.htm", "trade_date": "2022-05-02", "timestamp": "2022-05-02", "mins": 2369683}, {"id": "0001474903-21-000143", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Richard L. Baum Jr", "who_key": "Baum Richard L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1084.08364, "score": 18.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 5 insiders into BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000143/0001474903-21-000143-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601523}, {"id": "0001474903-21-000141", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9248.82, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "6 insiders now buying BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000141/0001474903-21-000141-index.htm", "trade_date": "2021-11-16", "timestamp": "2021-11-16", "mins": 2610163}, {"id": "0001474903-21-000139", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196464.80000000002, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 7 buying BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000139/0001474903-21-000139-index.htm", "trade_date": "2021-11-10", "timestamp": "2021-11-10", "mins": 2618803}, {"id": "0001474903-21-000137", "src": "INSIDERS", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 153165.1, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 7 buying BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000137/0001474903-21-000137-index.htm", "trade_date": "2021-11-09", "timestamp": "2021-11-09", "mins": 2620243}], "institutional": [{"id": "13DG-0002100119-26-001545", "src": "13DG", "ticker": "BGSF", "cik": "1474903", "company": "BGSF, INC.", "company_raw": "BGSF, INC.", "who": "BGSF, Inc.", "who_key": "BGSF, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BGSF, INC. takes a 5.13% passive stake in BGSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/0002100119-26-001545-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BGSF, Inc. Common Stock", "new_value": "BGSF, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001474903", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001474903", "applied": 1, "detected_at": "2026-09-10T16:51:11.163869"}]}, "key_people": [{"who": "Douglas Hailey", "who_key": "HAILEY DOUGLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 848499.6227, "sold": 0, "net": 848499.6227, "trades": 4, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 186207.1227, "date": "2023-05-18", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490323000072/0001474903-23-000072-index.htm"}, {"action": "BUY", "amount": 66200.0, "date": "2022-05-04", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490322000037/0001474903-22-000037-index.htm"}, {"action": "BUY", "amount": 253600.0, "date": "2022-05-02", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490322000032/0001474903-22-000032-index.htm"}, {"action": "BUY", "amount": 342492.5, "date": "2021-11-08", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000135/0001474903-21-000135-index.htm"}], "latest": {"action": "BUY", "amount": 186207.1227, "date": "2023-05-18", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490323000072/0001474903-23-000072-index.htm"}}, {"who": "Paul Seid", "who_key": "SEID PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 358878.72000000003, "sold": 0, "net": 358878.72000000003, "trades": 3, "top_score": 45.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9248.82, "date": "2021-11-16", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000141/0001474903-21-000141-index.htm"}, {"action": "BUY", "amount": 196464.80000000002, "date": "2021-11-10", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000139/0001474903-21-000139-index.htm"}, {"action": "BUY", "amount": 153165.1, "date": "2021-11-09", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000137/0001474903-21-000137-index.htm"}], "latest": {"action": "BUY", "amount": 9248.82, "date": "2021-11-16", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000141/0001474903-21-000141-index.htm"}}, {"who": "C. David Allen Jr", "who_key": "Allen C. David JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 146752.8, "sold": 0, "net": 146752.8, "trades": 3, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 31048.8, "date": "2024-06-14", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000065/0001474903-24-000065-index.htm"}, {"action": "BUY", "amount": 75900.0, "date": "2024-05-29", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000058/0001474903-24-000058-index.htm"}, {"action": "BUY", "amount": 39804.0, "date": "2022-05-04", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490322000047/0001474903-22-000047-index.htm"}], "latest": {"action": "BUY", "amount": 31048.8, "date": "2024-06-14", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000065/0001474903-24-000065-index.htm"}}, {"who": "Richard L. Baum Jr", "who_key": "Baum Richard L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 129391.10364, "sold": 0, "net": 129391.10364, "trades": 5, "top_score": 37.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1084.08364, "date": "2021-11-22", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000143/0001474903-21-000143-index.htm"}, {"action": "BUY", "amount": 12435.6, "date": "2021-09-08", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000111/0001474903-21-000111-index.htm"}, {"action": "BUY", "amount": 47534.62, "date": "2021-09-03", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000109/0001474903-21-000109-index.htm"}, {"action": "BUY", "amount": 64500.0, "date": "2021-08-20", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000107/0001474903-21-000107-index.htm"}, {"action": "BUY", "amount": 3836.8, "date": "2021-08-19", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000095/0001474903-21-000095-index.htm"}], "latest": {"action": "BUY", "amount": 1084.08364, "date": "2021-11-22", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490321000143/0001474903-21-000143-index.htm"}}, {"who": "John R. Barnett", "who_key": "Barnett John R", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 40560.0, "sold": 0, "net": 40560.0, "trades": 1, "top_score": 56.0, "lean": "buying", "history": [{"action": "BUY", "amount": 40560.0, "date": "2024-05-17", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000048/0001474903-24-000048-index.htm"}], "latest": {"action": "BUY", "amount": 40560.0, "date": "2024-05-17", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000048/0001474903-24-000048-index.htm"}}, {"who": "beth garvey", "who_key": "garvey beth", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 18984.0, "sold": 0, "net": 18984.0, "trades": 1, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 18984.0, "date": "2024-05-23", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000050/0001474903-24-000050-index.htm"}], "latest": {"action": "BUY", "amount": 18984.0, "date": "2024-05-23", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1474903/000147490324000050/0001474903-24-000050-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001474903-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001474903-26-000071", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001474903-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001474903-26-000066", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001474903-26-000062", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001474903-26-000060", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-05-14", "title": "10-Q", "accession": "0001474903-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001474903-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001474903-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001474903-26-000040", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001474903-26-000030", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-16", "title": "Form NT 10-K", "accession": "0001474903-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001474903-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001474903-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-002975", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "FORM 4", "accession": "0001474903-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "FORM 4", "accession": "0001474903-26-000009", "price_sensitive": false}], "performance": {"ticker": "BGSF", "has_prices": true, "summary": {"n": 17, "avg": -0.4783574124995551, "win_rate": 0.0, "best": -0.14067278287461774, "worst": -0.6357744653272844, "as_of": "2026-08-07"}, "buys": [{"who": "Allen C. David JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31048.8, "date": "2024-06-14", "score": 33.7, "ref_price": 7.16, "return": -0.21508379888268156}, {"who": "Allen C. David JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75900.0, "date": "2024-05-29", "score": 39.3, "ref_price": 6.54, "return": -0.14067278287461774}, {"who": "garvey beth", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 18984.0, "date": "2024-05-23", "score": 40.8, "ref_price": 6.63, "return": -0.15233785822021112}, {"who": "Barnett John R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Secretary", "amount": 40560.0, "date": "2024-05-17", "score": 56.0, "ref_price": 6.99, "return": -0.19599427753934193}, {"who": "HAILEY DOUGLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 186207.1227, "date": "2023-05-18", "score": 43.1, "ref_price": 9.01, "return": -0.37624861265260817}, {"who": "Allen C. David JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39804.0, "date": "2022-05-04", "score": 35.1, "ref_price": 13.29, "return": -0.5771256583897667}, {"who": "HAILEY DOUGLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66200.0, "date": "2022-05-04", "score": 37.4, "ref_price": 13.29, "return": -0.5771256583897667}, {"who": "HAILEY DOUGLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253600.0, "date": "2022-05-02", "score": 46.2, "ref_price": 12.71, "return": -0.5578284815106216}, {"who": "Baum Richard L Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1084.08364, "date": "2021-11-22", "score": 18.8, "ref_price": 14.66, "return": -0.6166439290586629}, {"who": "SEID PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9248.82, "date": "2021-11-16", "score": 27.1, "ref_price": 15.43, "return": -0.6357744653272844}, {"who": "SEID PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196464.80000000002, "date": "2021-11-10", "score": 45.0, "ref_price": 14.3, "return": -0.606993006993007}, {"who": "SEID PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 153165.1, "date": "2021-11-09", "score": 43.4, "ref_price": 14.0, "return": -0.5985714285714285}, {"who": "HAILEY DOUGLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 342492.5, "date": "2021-11-08", "score": 48.9, "ref_price": 13.94, "return": -0.5968436154949786}, {"who": "Baum Richard L Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12435.6, "date": "2021-09-08", "score": 28.7, "ref_price": 13.1, "return": -0.5709923664122137}, {"who": "Baum Richard L Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47534.62, "date": "2021-09-03", "score": 35.9, "ref_price": 12.96, "return": -0.5663580246913581}, {"who": "Baum Richard L Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64500.0, "date": "2021-08-20", "score": 37.7, "ref_price": 13.46, "return": -0.5824665676077266}, {"who": "Baum Richard L Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3836.8, "date": "2021-08-19", "score": 23.3, "ref_price": 12.92, "return": -0.565015479876161}]}, "price_series": [{"date": "2016-08-08", "close": 18.6, "volume": 573791.0}, {"date": "2016-08-09", "close": 19.3, "volume": 305904.0}, {"date": "2016-08-10", "close": 18.61, "volume": 154265.0}, {"date": "2016-08-11", "close": 18.26, "volume": 79584.0}, {"date": "2016-08-12", "close": 17.57, "volume": 101084.0}, {"date": "2016-08-15", "close": 17.76, "volume": 96543.0}, {"date": "2016-08-16", "close": 17.46, "volume": 65468.0}, {"date": "2016-08-17", "close": 17.65, "volume": 63026.0}, {"date": "2016-08-18", "close": 17.31, "volume": 39576.0}, {"date": "2016-08-19", "close": 17.5, "volume": 76202.0}, {"date": "2016-08-22", "close": 17.95, "volume": 83830.0}, {"date": "2016-08-23", "close": 17.51, "volume": 128860.0}, {"date": "2016-08-24", "close": 17.41, "volume": 177128.0}, {"date": "2016-08-25", "close": 17.11, "volume": 28048.0}, {"date": "2016-08-26", "close": 17.43, "volume": 122866.0}, {"date": "2016-08-29", "close": 17.42, "volume": 85245.0}, {"date": "2016-08-30", "close": 17.7, "volume": 75712.0}, {"date": "2016-08-31", "close": 17.46, "volume": 26904.0}, {"date": "2016-09-01", "close": 17.46, "volume": 105141.0}, {"date": "2016-09-02", "close": 17.58, "volume": 37663.0}, {"date": "2016-09-06", "close": 17.15, "volume": 344232.0}, {"date": "2016-09-07", "close": 16.14, "volume": 261292.0}, {"date": "2016-09-08", "close": 16.57, "volume": 99920.0}, {"date": "2016-09-09", "close": 16.56, "volume": 36442.0}, {"date": "2016-09-12", "close": 16.18, "volume": 45025.0}, {"date": "2016-09-13", "close": 15.38, "volume": 315653.0}, {"date": "2016-09-14", "close": 16.28, "volume": 159270.0}, {"date": "2016-09-15", "close": 16.28, "volume": 105995.0}, {"date": "2016-09-16", "close": 16.56, "volume": 263338.0}, {"date": "2016-09-19", "close": 16.79, "volume": 65199.0}, {"date": "2016-09-20", "close": 16.88, "volume": 36581.0}, {"date": "2016-09-21", "close": 17.25, "volume": 43623.0}, {"date": "2016-09-22", "close": 16.91, "volume": 54171.0}, {"date": "2016-09-23", "close": 17.27, "volume": 75899.0}, {"date": "2016-09-26", "close": 17.03, "volume": 42681.0}, {"date": "2016-09-27", "close": 16.99, "volume": 12176.0}, {"date": "2016-09-28", "close": 16.72, "volume": 206830.0}, {"date": "2016-09-29", "close": 16.02, "volume": 50472.0}, {"date": "2016-09-30", "close": 15.48, "volume": 177760.0}, {"date": "2016-10-03", "close": 15.2, "volume": 108679.0}, {"date": "2016-10-04", "close": 15.07, "volume": 53559.0}, {"date": "2016-10-05", "close": 14.98, "volume": 20965.0}, {"date": "2016-10-06", "close": 14.5, "volume": 34459.0}, {"date": "2016-10-07", "close": 14.13, "volume": 40485.0}, {"date": "2016-10-10", "close": 14.83, "volume": 71888.0}, {"date": "2016-10-11", "close": 13.93, "volume": 125183.0}, {"date": "2016-10-12", "close": 14.1, "volume": 50485.0}, {"date": "2016-10-13", "close": 14.34, "volume": 33104.0}, {"date": "2016-10-14", "close": 13.91, "volume": 26277.0}, {"date": "2016-10-17", "close": 14.62, "volume": 46458.0}, {"date": "2016-10-18", "close": 14.18, "volume": 25097.0}, {"date": "2016-10-19", "close": 14.32, "volume": 16454.0}, {"date": "2016-10-20", "close": 13.58, "volume": 67814.0}, {"date": "2016-10-21", "close": 13.23, "volume": 103558.0}, {"date": "2016-10-24", "close": 13.5, "volume": 25846.0}, {"date": "2016-10-25", "close": 13.43, "volume": 10016.0}, {"date": "2016-10-26", "close": 13.77, "volume": 49524.0}, {"date": "2016-10-27", "close": 13.98, "volume": 46906.0}, {"date": "2016-10-28", "close": 13.65, "volume": 76186.0}, {"date": "2016-10-31", "close": 14.26, "volume": 47694.0}, {"date": "2016-11-01", "close": 12.74, "volume": 170588.0}, {"date": "2016-11-02", "close": 12.43, "volume": 35654.0}, {"date": "2016-11-03", "close": 12.56, "volume": 28317.0}, {"date": "2016-11-04", "close": 12.92, "volume": 28976.0}, {"date": "2016-11-07", "close": 11.77, "volume": 68767.0}, {"date": "2016-11-08", "close": 11.96, "volume": 101623.0}, {"date": "2016-11-09", "close": 12.34, "volume": 77515.0}, {"date": "2016-11-10", "close": 12.92, "volume": 54405.0}, {"date": "2016-11-11", "close": 13.05, "volume": 40097.0}, {"date": "2016-11-14", "close": 13.36, "volume": 20012.0}, {"date": "2016-11-15", "close": 13.82, "volume": 44738.0}, {"date": "2016-11-16", "close": 13.41, "volume": 84367.0}, {"date": "2016-11-17", "close": 13.26, "volume": 32010.0}, {"date": "2016-11-18", "close": 13.21, "volume": 87006.0}, {"date": "2016-11-21", "close": 13.22, "volume": 47812.0}, {"date": "2016-11-22", "close": 13.48, "volume": 26145.0}, {"date": "2016-11-23", "close": 13.79, "volume": 44620.0}, {"date": "2016-11-25", "close": 13.95, "volume": 17585.0}, {"date": "2016-11-28", "close": 13.45, "volume": 34833.0}, {"date": "2016-11-29", "close": 13.7, "volume": 35336.0}, {"date": "2016-11-30", "close": 13.73, "volume": 49803.0}, {"date": "2016-12-01", "close": 14.0, "volume": 70862.0}, {"date": "2016-12-02", "close": 13.82, "volume": 13118.0}, {"date": "2016-12-05", "close": 14.19, "volume": 58508.0}, {"date": "2016-12-06", "close": 14.49, "volume": 26033.0}, {"date": "2016-12-07", "close": 14.75, "volume": 45838.0}, {"date": "2016-12-08", "close": 15.37, "volume": 85415.0}, {"date": "2016-12-09", "close": 15.45, "volume": 42187.0}, {"date": "2016-12-12", "close": 15.29, "volume": 62064.0}, {"date": "2016-12-13", "close": 15.12, "volume": 47734.0}, {"date": "2016-12-14", "close": 15.31, "volume": 41618.0}, {"date": "2016-12-15", "close": 15.3, "volume": 71330.0}, {"date": "2016-12-16", "close": 15.62, "volume": 198576.0}, {"date": "2016-12-19", "close": 15.64, "volume": 30445.0}, {"date": "2016-12-20", "close": 15.54, "volume": 88647.0}, {"date": "2016-12-21", "close": 15.46, "volume": 44703.0}, {"date": "2016-12-22", "close": 15.45, "volume": 9581.0}, {"date": "2016-12-23", "close": 15.55, "volume": 58987.0}, {"date": "2016-12-27", "close": 15.15, "volume": 83277.0}, {"date": "2016-12-28", "close": 14.89, "volume": 42724.0}, {"date": "2016-12-29", "close": 14.8, "volume": 77273.0}, {"date": "2016-12-30", "close": 15.6, "volume": 200627.0}, {"date": "2017-01-03", "close": 15.3, "volume": 83134.0}, {"date": "2017-01-04", "close": 15.42, "volume": 27748.0}, {"date": "2017-01-05", "close": 15.51, "volume": 36226.0}, {"date": "2017-01-06", "close": 15.48, "volume": 48393.0}, {"date": "2017-01-09", "close": 13.88, "volume": 177096.0}, {"date": "2017-01-10", "close": 14.07, "volume": 87049.0}, {"date": "2017-01-11", "close": 14.27, "volume": 21924.0}, {"date": "2017-01-12", "close": 14.12, "volume": 41978.0}, {"date": "2017-01-13", "close": 14.0, "volume": 14016.0}, {"date": "2017-01-17", "close": 14.04, "volume": 27749.0}, {"date": "2017-01-18", "close": 13.74, "volume": 21094.0}, {"date": "2017-01-19", "close": 13.74, "volume": 31221.0}, {"date": "2017-01-20", "close": 13.81, "volume": 12132.0}, {"date": "2017-01-23", "close": 13.7, "volume": 15302.0}, {"date": "2017-01-24", "close": 13.6, "volume": 13431.0}, {"date": "2017-01-25", "close": 13.81, "volume": 21195.0}, {"date": "2017-01-26", "close": 14.02, "volume": 30405.0}, {"date": "2017-01-27", "close": 14.12, "volume": 13800.0}, {"date": "2017-01-30", "close": 13.61, "volume": 27906.0}, {"date": "2017-01-31", "close": 12.93, "volume": 53742.0}, {"date": "2017-02-01", "close": 13.36, "volume": 36704.0}, {"date": "2017-02-02", "close": 13.37, "volume": 19868.0}, {"date": "2017-02-03", "close": 13.52, "volume": 10354.0}, {"date": "2017-02-06", "close": 13.33, "volume": 15194.0}, {"date": "2017-02-07", "close": 13.35, "volume": 12368.0}, {"date": "2017-02-08", "close": 13.35, "volume": 16313.0}, {"date": "2017-02-09", "close": 13.5, "volume": 26627.0}, {"date": "2017-02-10", "close": 13.5, "volume": 18625.0}, {"date": "2017-02-13", "close": 13.33, "volume": 15229.0}, {"date": "2017-02-14", "close": 13.3, "volume": 15936.0}, {"date": "2017-02-15", "close": 13.39, "volume": 43003.0}, {"date": "2017-02-16", "close": 13.33, "volume": 12606.0}, {"date": "2017-02-17", "close": 13.815, "volume": 34965.0}, {"date": "2017-02-21", "close": 13.71, "volume": 18435.0}, {"date": "2017-02-22", "close": 13.6, "volume": 21592.0}, {"date": "2017-02-23", "close": 13.51, "volume": 13378.0}, {"date": "2017-02-24", "close": 13.43, "volume": 9483.0}, {"date": "2017-02-27", "close": 13.48, "volume": 16774.0}, {"date": "2017-02-28", "close": 13.11, "volume": 17721.0}, {"date": "2017-03-01", "close": 13.42, "volume": 14522.0}, {"date": "2017-03-02", "close": 13.36, "volume": 17376.0}, {"date": "2017-03-03", "close": 13.77, "volume": 18515.0}, {"date": "2017-03-06", "close": 13.97, "volume": 29290.0}, {"date": "2017-03-07", "close": 14.1, "volume": 32857.0}, {"date": "2017-03-08", "close": 13.95, "volume": 30446.0}, {"date": "2017-03-09", "close": 13.59, "volume": 37968.0}, {"date": "2017-03-10", "close": 13.91, "volume": 41150.0}, {"date": "2017-03-13", "close": 14.02, "volume": 28821.0}, {"date": "2017-03-14", "close": 14.1, "volume": 10597.0}, {"date": "2017-03-15", "close": 14.3, "volume": 19494.0}, {"date": "2017-03-16", "close": 14.43, "volume": 16035.0}, {"date": "2017-03-17", "close": 14.46, "volume": 7943.0}, {"date": "2017-03-20", "close": 14.29, "volume": 19653.0}, {"date": "2017-03-21", "close": 14.2, "volume": 18102.0}, {"date": "2017-03-22", "close": 14.15, "volume": 34874.0}, {"date": "2017-03-23", "close": 14.08, "volume": 16903.0}, {"date": "2017-03-24", "close": 13.95, "volume": 11740.0}, {"date": "2017-03-27", "close": 13.96, "volume": 6871.0}, {"date": "2017-03-28", "close": 14.09, "volume": 22234.0}, {"date": "2017-03-29", "close": 14.38, "volume": 11005.0}, {"date": "2017-03-30", "close": 14.39, "volume": 11212.0}, {"date": "2017-03-31", "close": 14.31, "volume": 6114.0}, {"date": "2017-04-03", "close": 14.29, "volume": 18641.0}, {"date": "2017-04-04", "close": 14.38, "volume": 26019.0}, {"date": "2017-04-05", "close": 14.05, "volume": 23414.0}, {"date": "2017-04-06", "close": 14.43, "volume": 10403.0}, {"date": "2017-04-07", "close": 14.68, "volume": 143296.0}, {"date": "2017-04-10", "close": 14.34, "volume": 17725.0}, {"date": "2017-04-11", "close": 14.75, "volume": 44918.0}, {"date": "2017-04-12", "close": 14.88, "volume": 21302.0}, {"date": "2017-04-13", "close": 14.9, "volume": 12960.0}, {"date": "2017-04-17", "close": 14.72, "volume": 20660.0}, {"date": "2017-04-18", "close": 14.57, "volume": 21362.0}, {"date": "2017-04-19", "close": 15.09, "volume": 43015.0}, {"date": "2017-04-20", "close": 15.12, "volume": 21827.0}, {"date": "2017-04-21", "close": 15.35, "volume": 19772.0}, {"date": "2017-04-24", "close": 15.55, "volume": 28550.0}, {"date": "2017-04-25", "close": 15.67, "volume": 38278.0}, {"date": "2017-04-26", "close": 15.4, "volume": 39237.0}, {"date": "2017-04-27", "close": 15.43, "volume": 51414.0}, {"date": "2017-04-28", "close": 15.6, "volume": 34827.0}, {"date": "2017-05-01", "close": 16.35, "volume": 39749.0}, {"date": "2017-05-02", "close": 16.78, "volume": 28528.0}, {"date": "2017-05-03", "close": 16.99, "volume": 34116.0}, {"date": "2017-05-04", "close": 16.9, "volume": 23168.0}, {"date": "2017-05-05", "close": 16.99, "volume": 23585.0}, {"date": "2017-05-08", "close": 16.68, "volume": 30486.0}, {"date": "2017-05-09", "close": 16.49, "volume": 36764.0}, {"date": "2017-05-10", "close": 16.26, "volume": 31146.0}, {"date": "2017-05-11", "close": 16.3, "volume": 36873.0}, {"date": "2017-05-12", "close": 16.43, "volume": 25099.0}, {"date": "2017-05-15", "close": 16.43, "volume": 19444.0}, {"date": "2017-05-16", "close": 16.22, "volume": 33954.0}, {"date": "2017-05-17", "close": 15.95, "volume": 51138.0}, {"date": "2017-05-18", "close": 15.84, "volume": 14944.0}, {"date": "2017-05-19", "close": 15.89, "volume": 9916.0}, {"date": "2017-05-22", "close": 16.0, "volume": 12853.0}, {"date": "2017-05-23", "close": 16.43, "volume": 15851.0}, {"date": "2017-05-24", "close": 16.11, "volume": 4100.0}, {"date": "2017-05-25", "close": 16.09, "volume": 9130.0}, {"date": "2017-05-26", "close": 16.13, "volume": 12445.0}, {"date": "2017-05-30", "close": 16.15, "volume": 23584.0}, {"date": "2017-05-31", "close": 16.24, "volume": 12599.0}, {"date": "2017-06-01", "close": 16.43, "volume": 18199.0}, {"date": "2017-06-02", "close": 17.02, "volume": 30476.0}, {"date": "2017-06-05", "close": 17.05, "volume": 13491.0}, {"date": "2017-06-06", "close": 16.72, "volume": 16231.0}, {"date": "2017-06-07", "close": 16.76, "volume": 3992.0}, {"date": "2017-06-08", "close": 16.68, "volume": 12732.0}, {"date": "2017-06-09", "close": 16.875, "volume": 13173.0}, {"date": "2017-06-12", "close": 17.69, "volume": 56527.0}, {"date": "2017-06-13", "close": 17.8401, "volume": 55001.0}, {"date": "2017-06-14", "close": 17.99, "volume": 33678.0}, {"date": "2017-06-15", "close": 18.09, "volume": 27732.0}, {"date": "2017-06-16", "close": 17.97, "volume": 36446.0}, {"date": "2017-06-19", "close": 18.37, "volume": 32036.0}, {"date": "2017-06-20", "close": 18.2, "volume": 31804.0}, {"date": "2017-06-21", "close": 17.95, "volume": 35148.0}, {"date": "2017-06-22", "close": 18.1, "volume": 36808.0}, {"date": "2017-06-23", "close": 18.07, "volume": 606694.0}, {"date": "2017-06-26", "close": 18.51, "volume": 80488.0}, {"date": "2017-06-27", "close": 17.8, "volume": 57770.0}, {"date": "2017-06-28", "close": 17.85, "volume": 30663.0}, {"date": "2017-06-29", "close": 17.61, "volume": 30238.0}, {"date": "2017-06-30", "close": 17.38, "volume": 29575.0}, {"date": "2017-07-03", "close": 17.99, "volume": 14565.0}, {"date": "2017-07-05", "close": 17.6, "volume": 30390.0}, {"date": "2017-07-06", "close": 17.44, "volume": 29696.0}, {"date": "2017-07-07", "close": 17.49, "volume": 24978.0}, {"date": "2017-07-10", "close": 17.63, "volume": 30591.0}, {"date": "2017-07-11", "close": 17.75, "volume": 21511.0}, {"date": "2017-07-12", "close": 17.98, "volume": 16552.0}, {"date": "2017-07-13", "close": 17.75, "volume": 16110.0}, {"date": "2017-07-14", "close": 17.77, "volume": 12105.0}, {"date": "2017-07-17", "close": 17.81, "volume": 12813.0}, {"date": "2017-07-18", "close": 17.68, "volume": 16693.0}, {"date": "2017-07-19", "close": 17.63, "volume": 13184.0}, {"date": "2017-07-20", "close": 17.58, "volume": 12414.0}, {"date": "2017-07-21", "close": 17.44, "volume": 15171.0}, {"date": "2017-07-24", "close": 16.5, "volume": 25667.0}, {"date": "2017-07-25", "close": 17.05, "volume": 23646.0}, {"date": "2017-07-26", "close": 17.44, "volume": 12513.0}, {"date": "2017-07-27", "close": 16.74, "volume": 12357.0}, {"date": "2017-07-28", "close": 16.84, "volume": 14330.0}, {"date": "2017-07-31", "close": 16.66, "volume": 28873.0}, {"date": "2017-08-01", "close": 16.59, "volume": 21210.0}, {"date": "2017-08-02", "close": 16.02, "volume": 80934.0}, {"date": "2017-08-03", "close": 16.4, "volume": 22209.0}, {"date": "2017-08-04", "close": 16.15, "volume": 12728.0}, {"date": "2017-08-07", "close": 16.19, "volume": 19949.0}, {"date": "2017-08-08", "close": 15.94, "volume": 26317.0}, {"date": "2017-08-09", "close": 15.36, "volume": 17443.0}, {"date": "2017-08-10", "close": 14.9, "volume": 27088.0}, {"date": "2017-08-11", "close": 15.1, "volume": 17124.0}, {"date": "2017-08-14", "close": 15.23, "volume": 24871.0}, {"date": "2017-08-15", "close": 15.21, "volume": 5685.0}, {"date": "2017-08-16", "close": 15.27, "volume": 15871.0}, {"date": "2017-08-17", "close": 14.81, "volume": 33045.0}, {"date": "2017-08-18", "close": 15.38, "volume": 25869.0}, {"date": "2017-08-21", "close": 14.83, "volume": 16798.0}, {"date": "2017-08-22", "close": 14.77, "volume": 9655.0}, {"date": "2017-08-23", "close": 14.55, "volume": 14802.0}, {"date": "2017-08-24", "close": 14.4, "volume": 20280.0}, {"date": "2017-08-25", "close": 14.42, "volume": 16627.0}, {"date": "2017-08-28", "close": 15.2, "volume": 37870.0}, {"date": "2017-08-29", "close": 15.43, "volume": 21060.0}, {"date": "2017-08-30", "close": 15.49, "volume": 30867.0}, {"date": "2017-08-31", "close": 16.17, "volume": 37267.0}, {"date": "2017-09-01", "close": 16.1, "volume": 6357.0}, {"date": "2017-09-05", "close": 15.71, "volume": 12674.0}, {"date": "2017-09-06", "close": 15.88, "volume": 7447.0}, {"date": "2017-09-07", "close": 16.14, "volume": 14533.0}, {"date": "2017-09-08", "close": 16.05, "volume": 11122.0}, {"date": "2017-09-11", "close": 16.45, "volume": 16591.0}, {"date": "2017-09-12", "close": 16.33, "volume": 7159.0}, {"date": "2017-09-13", "close": 16.51, "volume": 14184.0}, {"date": "2017-09-14", "close": 16.55, "volume": 7965.0}, {"date": "2017-09-15", "close": 16.93, "volume": 42904.0}, {"date": "2017-09-18", "close": 17.08, "volume": 11577.0}, {"date": "2017-09-19", "close": 17.13, "volume": 11952.0}, {"date": "2017-09-20", "close": 16.72, "volume": 29284.0}, {"date": "2017-09-21", "close": 16.82, "volume": 8637.0}, {"date": "2017-09-22", "close": 16.89, "volume": 7693.0}, {"date": "2017-09-25", "close": 16.75, "volume": 10727.0}, {"date": "2017-09-26", "close": 16.53, "volume": 17456.0}, {"date": "2017-09-27", "close": 16.76, "volume": 24709.0}, {"date": "2017-09-28", "close": 16.69, "volume": 9504.0}, {"date": "2017-09-29", "close": 16.55, "volume": 5890.0}, {"date": "2017-10-02", "close": 16.98, "volume": 10357.0}, {"date": "2017-10-03", "close": 17.07, "volume": 25537.0}, {"date": "2017-10-04", "close": 16.93, "volume": 7978.0}, {"date": "2017-10-05", "close": 17.2, "volume": 10034.0}, {"date": "2017-10-06", "close": 17.17, "volume": 2740.0}, {"date": "2017-10-09", "close": 17.1, "volume": 10600.0}, {"date": "2017-10-10", "close": 17.39, "volume": 9144.0}, {"date": "2017-10-11", "close": 17.2, "volume": 4371.0}, {"date": "2017-10-12", "close": 17.19, "volume": 6571.0}, {"date": "2017-10-13", "close": 17.21, "volume": 5828.0}, {"date": "2017-10-16", "close": 17.48, "volume": 6770.0}, {"date": "2017-10-17", "close": 17.25, "volume": 6474.0}, {"date": "2017-10-18", "close": 17.44, "volume": 8375.0}, {"date": "2017-10-19", "close": 17.58, "volume": 9411.0}, {"date": "2017-10-20", "close": 17.55, "volume": 12288.0}, {"date": "2017-10-23", "close": 17.4, "volume": 8238.0}, {"date": "2017-10-24", "close": 17.54, "volume": 5411.0}, {"date": "2017-10-25", "close": 17.57, "volume": 3458.0}, {"date": "2017-10-26", "close": 17.97, "volume": 16859.0}, {"date": "2017-10-27", "close": 17.99, "volume": 15877.0}, {"date": "2017-10-30", "close": 18.02, "volume": 30398.0}, {"date": "2017-10-31", "close": 16.88, "volume": 50554.0}, {"date": "2017-11-01", "close": 15.98, "volume": 48012.0}, {"date": "2017-11-02", "close": 15.28, "volume": 35050.0}, {"date": "2017-11-03", "close": 15.39, "volume": 21972.0}, {"date": "2017-11-06", "close": 15.46, "volume": 53612.0}, {"date": "2017-11-07", "close": 15.69, "volume": 26123.0}, {"date": "2017-11-08", "close": 15.65, "volume": 18830.0}, {"date": "2017-11-09", "close": 15.78, "volume": 24618.0}, {"date": "2017-11-10", "close": 15.92, "volume": 23382.0}, {"date": "2017-11-13", "close": 16.28, "volume": 20390.0}, {"date": "2017-11-14", "close": 16.21, "volume": 9005.0}, {"date": "2017-11-15", "close": 15.54, "volume": 27898.0}, {"date": "2017-11-16", "close": 15.89, "volume": 11970.0}, {"date": "2017-11-17", "close": 16.0, "volume": 13683.0}, {"date": "2017-11-20", "close": 15.87, "volume": 12984.0}, {"date": "2017-11-21", "close": 16.0, "volume": 12365.0}, {"date": "2017-11-22", "close": 15.52, "volume": 27489.0}, {"date": "2017-11-24", "close": 16.2, "volume": 7494.0}, {"date": "2017-11-27", "close": 15.62, "volume": 16122.0}, {"date": "2017-11-28", "close": 15.79, "volume": 34150.0}, {"date": "2017-11-29", "close": 15.53, "volume": 31176.0}, {"date": "2017-11-30", "close": 15.67, "volume": 11007.0}, {"date": "2017-12-01", "close": 15.43, "volume": 40233.0}, {"date": "2017-12-04", "close": 15.6, "volume": 12424.0}, {"date": "2017-12-05", "close": 15.55, "volume": 6999.0}, {"date": "2017-12-06", "close": 15.4, "volume": 12584.0}, {"date": "2017-12-07", "close": 16.09, "volume": 25767.0}, {"date": "2017-12-08", "close": 15.87, "volume": 13555.0}, {"date": "2017-12-11", "close": 15.76, "volume": 7790.0}, {"date": "2017-12-12", "close": 15.85, "volume": 8865.0}, {"date": "2017-12-13", "close": 16.0, "volume": 18120.0}, {"date": "2017-12-14", "close": 15.5, "volume": 10992.0}, {"date": "2017-12-15", "close": 16.1, "volume": 71221.0}, {"date": "2017-12-18", "close": 16.13, "volume": 27855.0}, {"date": "2017-12-19", "close": 15.74, "volume": 15736.0}, {"date": "2017-12-20", "close": 15.79, "volume": 15180.0}, {"date": "2017-12-21", "close": 16.61, "volume": 20001.0}, {"date": "2017-12-22", "close": 15.56, "volume": 12839.0}, {"date": "2017-12-26", "close": 15.52, "volume": 11412.0}, {"date": "2017-12-27", "close": 15.98, "volume": 6354.0}, {"date": "2017-12-28", "close": 15.9, "volume": 8879.0}, {"date": "2017-12-29", "close": 15.94, "volume": 13217.0}, {"date": "2018-01-02", "close": 16.09, "volume": 17066.0}, {"date": "2018-01-03", "close": 15.66, "volume": 27771.0}, {"date": "2018-01-04", "close": 15.72, "volume": 7595.0}, {"date": "2018-01-05", "close": 15.49, "volume": 9687.0}, {"date": "2018-01-08", "close": 15.46, "volume": 13395.0}, {"date": "2018-01-09", "close": 15.3, "volume": 8347.0}, {"date": "2018-01-10", "close": 15.73, "volume": 9130.0}, {"date": "2018-01-11", "close": 15.85, "volume": 6602.0}, {"date": "2018-01-12", "close": 16.27, "volume": 27450.0}, {"date": "2018-01-16", "close": 16.26, "volume": 18672.0}, {"date": "2018-01-17", "close": 16.38, "volume": 13585.0}, {"date": "2018-01-18", "close": 16.34, "volume": 11163.0}, {"date": "2018-01-19", "close": 16.53, "volume": 8637.0}, {"date": "2018-01-22", "close": 17.0, "volume": 8550.0}, {"date": "2018-01-23", "close": 16.9, "volume": 6569.0}, {"date": "2018-01-24", "close": 16.26, "volume": 10968.0}, {"date": "2018-01-25", "close": 16.27, "volume": 12779.0}, {"date": "2018-01-26", "close": 16.6, "volume": 6322.0}, {"date": "2018-01-29", "close": 16.17, "volume": 10193.0}, {"date": "2018-01-30", "close": 16.2, "volume": 13539.0}, {"date": "2018-01-31", "close": 15.88, "volume": 8697.0}, {"date": "2018-02-01", "close": 16.09, "volume": 6353.0}, {"date": "2018-02-02", "close": 16.15, "volume": 14074.0}, {"date": "2018-02-05", "close": 16.2, "volume": 16740.0}, {"date": "2018-02-06", "close": 16.05, "volume": 18304.0}, {"date": "2018-02-07", "close": 16.56, "volume": 19010.0}, {"date": "2018-02-08", "close": 16.5, "volume": 16180.0}, {"date": "2018-02-09", "close": 16.75, "volume": 19146.0}, {"date": "2018-02-12", "close": 16.65, "volume": 20729.0}, {"date": "2018-02-13", "close": 16.65, "volume": 5723.0}, {"date": "2018-02-14", "close": 16.64, "volume": 30418.0}, {"date": "2018-02-15", "close": 16.8, "volume": 26746.0}, {"date": "2018-02-16", "close": 16.94, "volume": 30089.0}, {"date": "2018-02-20", "close": 16.85, "volume": 10188.0}, {"date": "2018-02-21", "close": 16.97, "volume": 28755.0}, {"date": "2018-02-22", "close": 17.06, "volume": 3540.0}, {"date": "2018-02-23", "close": 17.3, "volume": 16072.0}, {"date": "2018-02-26", "close": 17.12, "volume": 15174.0}, {"date": "2018-02-27", "close": 17.08, "volume": 11688.0}, {"date": "2018-02-28", "close": 16.45, "volume": 19617.0}, {"date": "2018-03-01", "close": 16.77, "volume": 8619.0}, {"date": "2018-03-02", "close": 16.65, "volume": 13840.0}, {"date": "2018-03-05", "close": 16.91, "volume": 13227.0}, {"date": "2018-03-06", "close": 16.66, "volume": 10842.0}, {"date": "2018-03-07", "close": 16.67, "volume": 32655.0}, {"date": "2018-03-08", "close": 17.08, "volume": 18266.0}, {"date": "2018-03-09", "close": 17.1, "volume": 39072.0}, {"date": "2018-03-12", "close": 17.2, "volume": 11556.0}, {"date": "2018-03-13", "close": 17.34, "volume": 16076.0}, {"date": "2018-03-14", "close": 17.22, "volume": 15294.0}, {"date": "2018-03-15", "close": 17.37, "volume": 24349.0}, {"date": "2018-03-16", "close": 17.56, "volume": 39276.0}, {"date": "2018-03-19", "close": 18.0, "volume": 22769.0}, {"date": "2018-03-20", "close": 17.89, "volume": 17640.0}, {"date": "2018-03-21", "close": 17.85, "volume": 21683.0}, {"date": "2018-03-22", "close": 17.59, "volume": 10120.0}, {"date": "2018-03-23", "close": 17.38, "volume": 16036.0}, {"date": "2018-03-26", "close": 18.09, "volume": 35212.0}, {"date": "2018-03-27", "close": 18.4, "volume": 39574.0}, {"date": "2018-03-28", "close": 18.4, "volume": 11925.0}, {"date": "2018-03-29", "close": 18.99, "volume": 120725.0}, {"date": "2018-04-02", "close": 18.45, "volume": 29918.0}, {"date": "2018-04-03", "close": 18.4, "volume": 16047.0}, {"date": "2018-04-04", "close": 18.62, "volume": 22329.0}, {"date": "2018-04-05", "close": 19.41, "volume": 51792.0}, {"date": "2018-04-06", "close": 19.23, "volume": 28382.0}, {"date": "2018-04-09", "close": 18.97, "volume": 16189.0}, {"date": "2018-04-10", "close": 19.1, "volume": 67192.0}, {"date": "2018-04-11", "close": 19.55, "volume": 40049.0}, {"date": "2018-04-12", "close": 19.74, "volume": 27345.0}, {"date": "2018-04-13", "close": 19.18, "volume": 10728.0}, {"date": "2018-04-16", "close": 20.31, "volume": 69179.0}, {"date": "2018-04-17", "close": 20.26, "volume": 44626.0}, {"date": "2018-04-18", "close": 19.49, "volume": 29448.0}, {"date": "2018-04-19", "close": 19.56, "volume": 33925.0}, {"date": "2018-04-20", "close": 19.44, "volume": 15154.0}, {"date": "2018-04-23", "close": 19.39, "volume": 11669.0}, {"date": "2018-04-24", "close": 19.63, "volume": 16877.0}, {"date": "2018-04-25", "close": 18.86, "volume": 16280.0}, {"date": "2018-04-26", "close": 18.99, "volume": 41157.0}, {"date": "2018-04-27", "close": 18.75, "volume": 8173.0}, {"date": "2018-04-30", "close": 19.07, "volume": 11067.0}, {"date": "2018-05-01", "close": 20.29, "volume": 72366.0}, {"date": "2018-05-02", "close": 20.98, "volume": 46490.0}, {"date": "2018-05-03", "close": 21.24, "volume": 42518.0}, {"date": "2018-05-04", "close": 21.24, "volume": 34814.0}, {"date": "2018-05-07", "close": 20.82, "volume": 32452.0}, {"date": "2018-05-08", "close": 21.26, "volume": 57124.0}, {"date": "2018-05-09", "close": 22.14, "volume": 55821.0}, {"date": "2018-05-10", "close": 21.95, "volume": 42884.0}, {"date": "2018-05-11", "close": 22.0, "volume": 19661.0}, {"date": "2018-05-14", "close": 20.72, "volume": 74581.0}, {"date": "2018-05-15", "close": 20.58, "volume": 42048.0}, {"date": "2018-05-16", "close": 20.75, "volume": 84408.0}, {"date": "2018-05-17", "close": 20.93, "volume": 61806.0}, {"date": "2018-05-18", "close": 20.9, "volume": 69840.0}, {"date": "2018-05-21", "close": 20.28, "volume": 72760.0}, {"date": "2018-05-22", "close": 20.3, "volume": 63172.0}, {"date": "2018-05-23", "close": 21.0, "volume": 44031.0}, {"date": "2018-05-24", "close": 21.76, "volume": 31855.0}, {"date": "2018-05-25", "close": 18.69, "volume": 621733.0}, {"date": "2018-05-29", "close": 18.58, "volume": 152991.0}, {"date": "2018-05-30", "close": 18.65, "volume": 125026.0}, {"date": "2018-05-31", "close": 18.47, "volume": 112752.0}, {"date": "2018-06-01", "close": 18.7, "volume": 105047.0}, {"date": "2018-06-04", "close": 19.15, "volume": 65651.0}, {"date": "2018-06-05", "close": 19.42, "volume": 60621.0}, {"date": "2018-06-06", "close": 19.71, "volume": 73495.0}, {"date": "2018-06-07", "close": 19.22, "volume": 122522.0}, {"date": "2018-06-08", "close": 19.51, "volume": 56178.0}, {"date": "2018-06-11", "close": 20.26, "volume": 108771.0}, {"date": "2018-06-12", "close": 20.11, "volume": 50582.0}, {"date": "2018-06-13", "close": 20.04, "volume": 38676.0}, {"date": "2018-06-14", "close": 20.72, "volume": 110229.0}, {"date": "2018-06-15", "close": 20.65, "volume": 44216.0}, {"date": "2018-06-18", "close": 20.72, "volume": 50029.0}, {"date": "2018-06-19", "close": 21.03, "volume": 43736.0}, {"date": "2018-06-20", "close": 21.34, "volume": 79183.0}, {"date": "2018-06-21", "close": 21.31, "volume": 68103.0}, {"date": "2018-06-22", "close": 21.8, "volume": 102288.0}, {"date": "2018-06-25", "close": 22.44, "volume": 143815.0}, {"date": "2018-06-26", "close": 22.98, "volume": 56889.0}, {"date": "2018-06-27", "close": 22.99, "volume": 65100.0}, {"date": "2018-06-28", "close": 23.4, "volume": 105726.0}, {"date": "2018-06-29", "close": 23.25, "volume": 78714.0}, {"date": "2018-07-02", "close": 23.71, "volume": 61555.0}, {"date": "2018-07-03", "close": 23.48, "volume": 24818.0}, {"date": "2018-07-05", "close": 23.3, "volume": 47800.0}, {"date": "2018-07-06", "close": 23.37, "volume": 49931.0}, {"date": "2018-07-09", "close": 23.0, "volume": 60350.0}, {"date": "2018-07-10", "close": 23.02, "volume": 53534.0}, {"date": "2018-07-11", "close": 22.98, "volume": 41080.0}, {"date": "2018-07-12", "close": 23.0, "volume": 45814.0}, {"date": "2018-07-13", "close": 23.25, "volume": 51360.0}, {"date": "2018-07-16", "close": 22.77, "volume": 67535.0}, {"date": "2018-07-17", "close": 22.88, "volume": 31826.0}, {"date": "2018-07-18", "close": 22.96, "volume": 34235.0}, {"date": "2018-07-19", "close": 23.29, "volume": 44539.0}, {"date": "2018-07-20", "close": 23.93, "volume": 54478.0}, {"date": "2018-07-23", "close": 24.61, "volume": 51281.0}, {"date": "2018-07-24", "close": 25.75, "volume": 417525.0}, {"date": "2018-07-25", "close": 26.35, "volume": 171516.0}, {"date": "2018-07-26", "close": 26.57, "volume": 100096.0}, {"date": "2018-07-27", "close": 24.5, "volume": 168071.0}, {"date": "2018-07-30", "close": 26.49, "volume": 161153.0}, {"date": "2018-07-31", "close": 26.3, "volume": 90584.0}, {"date": "2018-08-01", "close": 26.21, "volume": 66219.0}, {"date": "2018-08-02", "close": 26.49, "volume": 67035.0}, {"date": "2018-08-03", "close": 26.28, "volume": 62622.0}, {"date": "2018-08-06", "close": 27.3, "volume": 285864.0}, {"date": "2018-08-07", "close": 27.11, "volume": 173986.0}, {"date": "2018-08-08", "close": 27.83, "volume": 110205.0}, {"date": "2018-08-09", "close": 28.56, "volume": 352680.0}, {"date": "2018-08-10", "close": 28.61, "volume": 157976.0}, {"date": "2018-08-13", "close": 27.75, "volume": 176774.0}, {"date": "2018-08-14", "close": 28.7, "volume": 138485.0}, {"date": "2018-08-15", "close": 28.36, "volume": 60517.0}, {"date": "2018-08-16", "close": 28.43, "volume": 61538.0}, {"date": "2018-08-17", "close": 29.07, "volume": 184381.0}, {"date": "2018-08-20", "close": 28.73, "volume": 80985.0}, {"date": "2018-08-21", "close": 29.06, "volume": 166415.0}, {"date": "2018-08-22", "close": 28.53, "volume": 128916.0}, {"date": "2018-08-23", "close": 28.56, "volume": 73616.0}, {"date": "2018-08-24", "close": 27.69, "volume": 181431.0}, {"date": "2018-08-27", "close": 27.64, "volume": 117015.0}, {"date": "2018-08-28", "close": 27.08, "volume": 106177.0}, {"date": "2018-08-29", "close": 26.7, "volume": 104536.0}, {"date": "2018-08-30", "close": 25.98, "volume": 208185.0}, {"date": "2018-08-31", "close": 24.36, "volume": 385160.0}, {"date": "2018-09-04", "close": 27.12, "volume": 502051.0}, {"date": "2018-09-05", "close": 26.74, "volume": 260429.0}, {"date": "2018-09-06", "close": 27.08, "volume": 129288.0}, {"date": "2018-09-07", "close": 26.35, "volume": 56121.0}, {"date": "2018-09-10", "close": 25.5, "volume": 120807.0}, {"date": "2018-09-11", "close": 26.24, "volume": 211721.0}, {"date": "2018-09-12", "close": 27.19, "volume": 114159.0}, {"date": "2018-09-13", "close": 26.42, "volume": 133018.0}, {"date": "2018-09-14", "close": 26.57, "volume": 74110.0}, {"date": "2018-09-17", "close": 26.15, "volume": 73540.0}, {"date": "2018-09-18", "close": 25.92, "volume": 72915.0}, {"date": "2018-09-19", "close": 25.51, "volume": 108469.0}, {"date": "2018-09-20", "close": 25.88, "volume": 44259.0}, {"date": "2018-09-21", "close": 25.71, "volume": 204073.0}, {"date": "2018-09-24", "close": 25.94, "volume": 52372.0}, {"date": "2018-09-25", "close": 26.6, "volume": 53908.0}, {"date": "2018-09-26", "close": 25.74, "volume": 230819.0}, {"date": "2018-09-27", "close": 27.44, "volume": 461568.0}, {"date": "2018-09-28", "close": 27.2, "volume": 64156.0}, {"date": "2018-10-01", "close": 26.19, "volume": 77361.0}, {"date": "2018-10-02", "close": 25.38, "volume": 64734.0}, {"date": "2018-10-03", "close": 25.28, "volume": 49438.0}, {"date": "2018-10-04", "close": 24.49, "volume": 73290.0}, {"date": "2018-10-05", "close": 24.6, "volume": 69365.0}, {"date": "2018-10-08", "close": 24.98, "volume": 75410.0}, {"date": "2018-10-09", "close": 25.52, "volume": 96302.0}, {"date": "2018-10-10", "close": 24.56, "volume": 68813.0}, {"date": "2018-10-11", "close": 23.65, "volume": 54170.0}, {"date": "2018-10-12", "close": 23.32, "volume": 62746.0}, {"date": "2018-10-15", "close": 22.91, "volume": 58090.0}, {"date": "2018-10-16", "close": 24.03, "volume": 64894.0}, {"date": "2018-10-17", "close": 24.62, "volume": 70608.0}, {"date": "2018-10-18", "close": 23.77, "volume": 74288.0}, {"date": "2018-10-19", "close": 23.02, "volume": 41604.0}, {"date": "2018-10-22", "close": 23.93, "volume": 69948.0}, {"date": "2018-10-23", "close": 23.71, "volume": 44284.0}, {"date": "2018-10-24", "close": 22.44, "volume": 74544.0}, {"date": "2018-10-25", "close": 23.6, "volume": 60121.0}, {"date": "2018-10-26", "close": 23.53, "volume": 68289.0}, {"date": "2018-10-29", "close": 23.56, "volume": 78524.0}, {"date": "2018-10-30", "close": 24.83, "volume": 89171.0}, {"date": "2018-10-31", "close": 25.84, "volume": 75863.0}, {"date": "2018-11-01", "close": 25.99, "volume": 84513.0}, {"date": "2018-11-02", "close": 26.09, "volume": 27025.0}, {"date": "2018-11-05", "close": 25.35, "volume": 43194.0}, {"date": "2018-11-06", "close": 25.12, "volume": 23564.0}, {"date": "2018-11-07", "close": 26.0, "volume": 38461.0}, {"date": "2018-11-08", "close": 26.06, "volume": 36299.0}, {"date": "2018-11-09", "close": 25.65, "volume": 29938.0}, {"date": "2018-11-12", "close": 25.99, "volume": 68562.0}, {"date": "2018-11-13", "close": 25.32, "volume": 33013.0}, {"date": "2018-11-14", "close": 25.09, "volume": 31128.0}, {"date": "2018-11-15", "close": 25.07, "volume": 21753.0}, {"date": "2018-11-16", "close": 25.11, "volume": 31329.0}, {"date": "2018-11-19", "close": 24.41, "volume": 37588.0}, {"date": "2018-11-20", "close": 24.0, "volume": 31019.0}, {"date": "2018-11-21", "close": 23.9, "volume": 26199.0}, {"date": "2018-11-23", "close": 23.75, "volume": 14935.0}, {"date": "2018-11-26", "close": 23.64, "volume": 39823.0}, {"date": "2018-11-27", "close": 23.94, "volume": 52129.0}, {"date": "2018-11-28", "close": 24.74, "volume": 60994.0}, {"date": "2018-11-29", "close": 25.0, "volume": 33028.0}, {"date": "2018-11-30", "close": 24.78, "volume": 28072.0}, {"date": "2018-12-03", "close": 25.49, "volume": 83447.0}, {"date": "2018-12-04", "close": 24.35, "volume": 52126.0}, {"date": "2018-12-06", "close": 24.23, "volume": 36126.0}, {"date": "2018-12-07", "close": 25.11, "volume": 48660.0}, {"date": "2018-12-10", "close": 24.18, "volume": 43865.0}, {"date": "2018-12-11", "close": 23.47, "volume": 46583.0}, {"date": "2018-12-12", "close": 23.72, "volume": 52677.0}, {"date": "2018-12-13", "close": 22.19, "volume": 69350.0}, {"date": "2018-12-14", "close": 21.87, "volume": 62492.0}, {"date": "2018-12-17", "close": 20.81, "volume": 64517.0}, {"date": "2018-12-18", "close": 21.7, "volume": 44364.0}, {"date": "2018-12-19", "close": 21.68, "volume": 67669.0}, {"date": "2018-12-20", "close": 20.69, "volume": 51114.0}, {"date": "2018-12-21", "close": 19.56, "volume": 120943.0}, {"date": "2018-12-24", "close": 18.96, "volume": 49703.0}, {"date": "2018-12-26", "close": 20.5, "volume": 75755.0}, {"date": "2018-12-27", "close": 20.51, "volume": 47799.0}, {"date": "2018-12-28", "close": 20.23, "volume": 64230.0}, {"date": "2018-12-31", "close": 20.65, "volume": 115555.0}, {"date": "2019-01-02", "close": 20.65, "volume": 38941.0}, {"date": "2019-01-03", "close": 20.72, "volume": 33499.0}, {"date": "2019-01-04", "close": 21.1, "volume": 72073.0}, {"date": "2019-01-07", "close": 20.5, "volume": 88713.0}, {"date": "2019-01-08", "close": 20.38, "volume": 50748.0}, {"date": "2019-01-09", "close": 21.27, "volume": 50188.0}, {"date": "2019-01-10", "close": 21.76, "volume": 44635.0}, {"date": "2019-01-11", "close": 22.39, "volume": 48692.0}, {"date": "2019-01-14", "close": 22.01, "volume": 44010.0}, {"date": "2019-01-15", "close": 22.68, "volume": 33632.0}, {"date": "2019-01-16", "close": 22.52, "volume": 38572.0}, {"date": "2019-01-17", "close": 22.24, "volume": 48090.0}, {"date": "2019-01-18", "close": 22.38, "volume": 29597.0}, {"date": "2019-01-22", "close": 22.62, "volume": 35155.0}, {"date": "2019-01-23", "close": 22.79, "volume": 36683.0}, {"date": "2019-01-24", "close": 22.62, "volume": 23211.0}, {"date": "2019-01-25", "close": 23.37, "volume": 34948.0}, {"date": "2019-01-28", "close": 23.91, "volume": 93432.0}, {"date": "2019-01-29", "close": 23.21, "volume": 46372.0}, {"date": "2019-01-30", "close": 24.48, "volume": 48168.0}, {"date": "2019-01-31", "close": 25.77, "volume": 80653.0}, {"date": "2019-02-01", "close": 26.27, "volume": 64233.0}, {"date": "2019-02-04", "close": 26.0, "volume": 38537.0}, {"date": "2019-02-05", "close": 26.43, "volume": 29629.0}, {"date": "2019-02-06", "close": 26.44, "volume": 37171.0}, {"date": "2019-02-07", "close": 26.52, "volume": 33734.0}, {"date": "2019-02-08", "close": 26.5, "volume": 42377.0}, {"date": "2019-02-11", "close": 26.98, "volume": 76170.0}, {"date": "2019-02-12", "close": 26.59, "volume": 37221.0}, {"date": "2019-02-13", "close": 27.0, "volume": 56577.0}, {"date": "2019-02-14", "close": 27.0, "volume": 153669.0}, {"date": "2019-02-15", "close": 27.75, "volume": 78964.0}, {"date": "2019-02-19", "close": 27.2, "volume": 83319.0}, {"date": "2019-02-20", "close": 24.61, "volume": 203286.0}, {"date": "2019-02-21", "close": 24.87, "volume": 74393.0}, {"date": "2019-02-22", "close": 24.73, "volume": 59504.0}, {"date": "2019-02-25", "close": 25.56, "volume": 65698.0}, {"date": "2019-02-26", "close": 25.29, "volume": 33523.0}, {"date": "2019-02-27", "close": 25.7, "volume": 23093.0}, {"date": "2019-02-28", "close": 24.95, "volume": 45022.0}, {"date": "2019-03-01", "close": 25.73, "volume": 45034.0}, {"date": "2019-03-04", "close": 27.93, "volume": 169278.0}, {"date": "2019-03-05", "close": 26.3, "volume": 66827.0}, {"date": "2019-03-06", "close": 25.53, "volume": 53850.0}, {"date": "2019-03-07", "close": 25.6, "volume": 41598.0}, {"date": "2019-03-08", "close": 25.63, "volume": 45753.0}, {"date": "2019-03-11", "close": 26.84, "volume": 101712.0}, {"date": "2019-03-12", "close": 25.35, "volume": 94216.0}, {"date": "2019-03-13", "close": 23.51, "volume": 148512.0}, {"date": "2019-03-14", "close": 23.64, "volume": 90806.0}, {"date": "2019-03-15", "close": 24.17, "volume": 134690.0}, {"date": "2019-03-18", "close": 23.95, "volume": 71077.0}, {"date": "2019-03-19", "close": 23.1, "volume": 81939.0}, {"date": "2019-03-20", "close": 22.88, "volume": 100743.0}, {"date": "2019-03-21", "close": 22.27, "volume": 73415.0}, {"date": "2019-03-22", "close": 20.84, "volume": 127678.0}, {"date": "2019-03-25", "close": 21.7, "volume": 87509.0}, {"date": "2019-03-26", "close": 21.28, "volume": 61303.0}, {"date": "2019-03-27", "close": 21.4, "volume": 69394.0}, {"date": "2019-03-28", "close": 21.5, "volume": 23011.0}, {"date": "2019-03-29", "close": 21.84, "volume": 103232.0}, {"date": "2019-04-01", "close": 21.68, "volume": 63960.0}, {"date": "2019-04-02", "close": 21.6, "volume": 46768.0}, {"date": "2019-04-03", "close": 22.14, "volume": 56509.0}, {"date": "2019-04-04", "close": 21.87, "volume": 32840.0}, {"date": "2019-04-05", "close": 22.43, "volume": 49722.0}, {"date": "2019-04-08", "close": 21.82, "volume": 44354.0}, {"date": "2019-04-09", "close": 21.42, "volume": 37507.0}, {"date": "2019-04-10", "close": 22.08, "volume": 23638.0}, {"date": "2019-04-11", "close": 21.88, "volume": 35394.0}, {"date": "2019-04-12", "close": 22.06, "volume": 32004.0}, {"date": "2019-04-15", "close": 22.05, "volume": 36227.0}, {"date": "2019-04-16", "close": 22.56, "volume": 43634.0}, {"date": "2019-04-17", "close": 22.46, "volume": 25431.0}, {"date": "2019-04-18", "close": 22.99, "volume": 30387.0}, {"date": "2019-04-22", "close": 22.21, "volume": 37322.0}, {"date": "2019-04-23", "close": 22.88, "volume": 47565.0}, {"date": "2019-04-24", "close": 22.59, "volume": 53108.0}, {"date": "2019-04-25", "close": 22.39, "volume": 66523.0}, {"date": "2019-04-26", "close": 23.36, "volume": 63635.0}, {"date": "2019-04-29", "close": 23.46, "volume": 72401.0}, {"date": "2019-04-30", "close": 23.37, "volume": 76858.0}, {"date": "2019-05-01", "close": 23.05, "volume": 108710.0}, {"date": "2019-05-02", "close": 22.75, "volume": 61475.0}, {"date": "2019-05-03", "close": 22.53, "volume": 81774.0}, {"date": "2019-05-06", "close": 22.89, "volume": 91095.0}, {"date": "2019-05-07", "close": 22.27, "volume": 95327.0}, {"date": "2019-05-08", "close": 22.0, "volume": 71461.0}, {"date": "2019-05-09", "close": 21.32, "volume": 156445.0}, {"date": "2019-05-10", "close": 21.41, "volume": 60834.0}, {"date": "2019-05-13", "close": 19.66, "volume": 73681.0}, {"date": "2019-05-14", "close": 20.42, "volume": 75043.0}, {"date": "2019-05-15", "close": 20.49, "volume": 57252.0}, {"date": "2019-05-16", "close": 20.23, "volume": 68591.0}, {"date": "2019-05-17", "close": 20.15, "volume": 31154.0}, {"date": "2019-05-20", "close": 20.23, "volume": 58325.0}, {"date": "2019-05-21", "close": 20.56, "volume": 40154.0}, {"date": "2019-05-22", "close": 20.21, "volume": 40712.0}, {"date": "2019-05-23", "close": 20.17, "volume": 48453.0}, {"date": "2019-05-24", "close": 20.49, "volume": 20184.0}, {"date": "2019-05-28", "close": 19.83, "volume": 39922.0}, {"date": "2019-05-29", "close": 19.0, "volume": 72187.0}, {"date": "2019-05-30", "close": 17.85, "volume": 97461.0}, {"date": "2019-05-31", "close": 17.02, "volume": 125932.0}, {"date": "2019-06-03", "close": 17.11, "volume": 66167.0}, {"date": "2019-06-04", "close": 17.4, "volume": 103734.0}, {"date": "2019-06-05", "close": 16.66, "volume": 59202.0}, {"date": "2019-06-06", "close": 16.27, "volume": 198136.0}, {"date": "2019-06-07", "close": 16.86, "volume": 82954.0}, {"date": "2019-06-10", "close": 17.17, "volume": 80039.0}, {"date": "2019-06-11", "close": 17.19, "volume": 81710.0}, {"date": "2019-06-12", "close": 17.58, "volume": 63226.0}, {"date": "2019-06-13", "close": 17.89, "volume": 57877.0}, {"date": "2019-06-14", "close": 17.65, "volume": 45087.0}, {"date": "2019-06-17", "close": 17.85, "volume": 43154.0}, {"date": "2019-06-18", "close": 17.22, "volume": 236722.0}, {"date": "2019-06-19", "close": 17.43, "volume": 88959.0}, {"date": "2019-06-20", "close": 18.26, "volume": 128206.0}, {"date": "2019-06-21", "close": 18.3, "volume": 165875.0}, {"date": "2019-06-24", "close": 18.22, "volume": 99242.0}, {"date": "2019-06-25", "close": 18.15, "volume": 60670.0}, {"date": "2019-06-26", "close": 18.11, "volume": 72344.0}, {"date": "2019-06-27", "close": 18.46, "volume": 87563.0}, {"date": "2019-06-28", "close": 18.88, "volume": 358117.0}, {"date": "2019-07-01", "close": 18.33, "volume": 56491.0}, {"date": "2019-07-02", "close": 18.33, "volume": 59820.0}, {"date": "2019-07-03", "close": 18.46, "volume": 12516.0}, {"date": "2019-07-05", "close": 18.59, "volume": 32849.0}, {"date": "2019-07-08", "close": 18.9, "volume": 49679.0}, {"date": "2019-07-09", "close": 19.16, "volume": 37502.0}, {"date": "2019-07-10", "close": 19.26, "volume": 66067.0}, {"date": "2019-07-11", "close": 18.55, "volume": 41162.0}, {"date": "2019-07-12", "close": 19.05, "volume": 35179.0}, {"date": "2019-07-15", "close": 19.1, "volume": 30273.0}, {"date": "2019-07-16", "close": 18.65, "volume": 38211.0}, {"date": "2019-07-17", "close": 18.45, "volume": 43218.0}, {"date": "2019-07-18", "close": 18.38, "volume": 46498.0}, {"date": "2019-07-19", "close": 18.22, "volume": 89953.0}, {"date": "2019-07-22", "close": 17.81, "volume": 68256.0}, {"date": "2019-07-23", "close": 17.9, "volume": 42071.0}, {"date": "2019-07-24", "close": 18.61, "volume": 49135.0}, {"date": "2019-07-25", "close": 17.98, "volume": 46849.0}, {"date": "2019-07-26", "close": 18.1, "volume": 45117.0}, {"date": "2019-07-29", "close": 18.01, "volume": 43518.0}, {"date": "2019-07-30", "close": 17.02, "volume": 126744.0}, {"date": "2019-07-31", "close": 16.62, "volume": 76419.0}, {"date": "2019-08-01", "close": 16.69, "volume": 85585.0}, {"date": "2019-08-02", "close": 16.98, "volume": 66564.0}, {"date": "2019-08-05", "close": 16.6, "volume": 109531.0}, {"date": "2019-08-06", "close": 16.24, "volume": 61883.0}, {"date": "2019-08-07", "close": 17.12, "volume": 72686.0}, {"date": "2019-08-08", "close": 18.52, "volume": 104719.0}, {"date": "2019-08-09", "close": 18.67, "volume": 100546.0}, {"date": "2019-08-12", "close": 18.96, "volume": 79926.0}, {"date": "2019-08-13", "close": 19.42, "volume": 89451.0}, {"date": "2019-08-14", "close": 18.81, "volume": 77527.0}, {"date": "2019-08-15", "close": 18.36, "volume": 76961.0}, {"date": "2019-08-16", "close": 18.83, "volume": 45984.0}, {"date": "2019-08-19", "close": 18.92, "volume": 77937.0}, {"date": "2019-08-20", "close": 18.37, "volume": 26314.0}, {"date": "2019-08-21", "close": 18.85, "volume": 58788.0}, {"date": "2019-08-22", "close": 18.22, "volume": 36184.0}, {"date": "2019-08-23", "close": 17.8, "volume": 66325.0}, {"date": "2019-08-26", "close": 18.08, "volume": 31624.0}, {"date": "2019-08-27", "close": 17.94, "volume": 32402.0}, {"date": "2019-08-28", "close": 18.49, "volume": 65254.0}, {"date": "2019-08-29", "close": 18.85, "volume": 91995.0}, {"date": "2019-08-30", "close": 18.74, "volume": 47762.0}, {"date": "2019-09-03", "close": 18.86, "volume": 73160.0}, {"date": "2019-09-04", "close": 18.81, "volume": 46725.0}, {"date": "2019-09-05", "close": 18.97, "volume": 58823.0}, {"date": "2019-09-06", "close": 18.64, "volume": 22341.0}, {"date": "2019-09-09", "close": 19.03, "volume": 61661.0}, {"date": "2019-09-10", "close": 18.99, "volume": 75026.0}, {"date": "2019-09-11", "close": 19.33, "volume": 72809.0}, {"date": "2019-09-12", "close": 19.41, "volume": 47642.0}, {"date": "2019-09-13", "close": 19.78, "volume": 40446.0}, {"date": "2019-09-16", "close": 19.65, "volume": 52064.0}, {"date": "2019-09-17", "close": 19.63, "volume": 30151.0}, {"date": "2019-09-18", "close": 19.86, "volume": 47706.0}, {"date": "2019-09-19", "close": 19.39, "volume": 33264.0}, {"date": "2019-09-20", "close": 19.7, "volume": 63201.0}, {"date": "2019-09-23", "close": 19.86, "volume": 21373.0}, {"date": "2019-09-24", "close": 19.38, "volume": 40104.0}, {"date": "2019-09-25", "close": 19.82, "volume": 28768.0}, {"date": "2019-09-26", "close": 19.42, "volume": 36598.0}, {"date": "2019-09-27", "close": 19.18, "volume": 35056.0}, {"date": "2019-09-30", "close": 19.11, "volume": 32114.0}, {"date": "2019-10-01", "close": 18.8, "volume": 49162.0}, {"date": "2019-10-02", "close": 18.53, "volume": 32524.0}, {"date": "2019-10-03", "close": 18.73, "volume": 36373.0}, {"date": "2019-10-04", "close": 19.23, "volume": 31683.0}, {"date": "2019-10-07", "close": 19.48, "volume": 53975.0}, {"date": "2019-10-08", "close": 19.23, "volume": 64378.0}, {"date": "2019-10-09", "close": 19.37, "volume": 41957.0}, {"date": "2019-10-10", "close": 18.96, "volume": 49659.0}, {"date": "2019-10-11", "close": 19.41, "volume": 51846.0}, {"date": "2019-10-14", "close": 19.32, "volume": 29257.0}, {"date": "2019-10-15", "close": 19.45, "volume": 32404.0}, {"date": "2019-10-16", "close": 19.32, "volume": 36290.0}, {"date": "2019-10-17", "close": 19.26, "volume": 27649.0}, {"date": "2019-10-18", "close": 18.54, "volume": 67834.0}, {"date": "2019-10-21", "close": 19.42, "volume": 47145.0}, {"date": "2019-10-22", "close": 19.78, "volume": 31047.0}, {"date": "2019-10-23", "close": 19.72, "volume": 29563.0}, {"date": "2019-10-24", "close": 19.11, "volume": 43099.0}, {"date": "2019-10-25", "close": 19.21, "volume": 27618.0}, {"date": "2019-10-28", "close": 19.28, "volume": 25351.0}, {"date": "2019-10-29", "close": 19.03, "volume": 32117.0}, {"date": "2019-10-30", "close": 19.56, "volume": 37139.0}, {"date": "2019-10-31", "close": 19.13, "volume": 31268.0}, {"date": "2019-11-01", "close": 19.4, "volume": 32091.0}, {"date": "2019-11-04", "close": 19.75, "volume": 65349.0}, {"date": "2019-11-05", "close": 20.5, "volume": 155842.0}, {"date": "2019-11-06", "close": 20.35, "volume": 72512.0}, {"date": "2019-11-07", "close": 21.17, "volume": 71775.0}, {"date": "2019-11-08", "close": 21.0, "volume": 44014.0}, {"date": "2019-11-11", "close": 20.72, "volume": 31415.0}, {"date": "2019-11-12", "close": 20.01, "volume": 32693.0}, {"date": "2019-11-13", "close": 19.42, "volume": 50357.0}, {"date": "2019-11-14", "close": 20.41, "volume": 31834.0}, {"date": "2019-11-15", "close": 21.39, "volume": 102309.0}, {"date": "2019-11-18", "close": 20.69, "volume": 60383.0}, {"date": "2019-11-19", "close": 20.75, "volume": 56185.0}, {"date": "2019-11-20", "close": 20.92, "volume": 80941.0}, {"date": "2019-11-21", "close": 20.85, "volume": 47308.0}, {"date": "2019-11-22", "close": 20.94, "volume": 31868.0}, {"date": "2019-11-25", "close": 21.46, "volume": 49797.0}, {"date": "2019-11-26", "close": 21.98, "volume": 79041.0}, {"date": "2019-11-27", "close": 21.56, "volume": 85225.0}, {"date": "2019-11-29", "close": 21.6, "volume": 16144.0}, {"date": "2019-12-02", "close": 20.76, "volume": 45731.0}, {"date": "2019-12-03", "close": 20.88, "volume": 49994.0}, {"date": "2019-12-04", "close": 20.84, "volume": 40043.0}, {"date": "2019-12-05", "close": 20.54, "volume": 29856.0}, {"date": "2019-12-06", "close": 20.68, "volume": 54767.0}, {"date": "2019-12-09", "close": 20.96, "volume": 61305.0}, {"date": "2019-12-10", "close": 20.97, "volume": 22368.0}, {"date": "2019-12-11", "close": 20.95, "volume": 37945.0}, {"date": "2019-12-12", "close": 20.61, "volume": 54734.0}, {"date": "2019-12-13", "close": 20.74, "volume": 68678.0}, {"date": "2019-12-16", "close": 21.29, "volume": 58336.0}, {"date": "2019-12-17", "close": 21.44, "volume": 27513.0}, {"date": "2019-12-18", "close": 21.74, "volume": 60269.0}, {"date": "2019-12-19", "close": 21.67, "volume": 36083.0}, {"date": "2019-12-20", "close": 21.87, "volume": 90269.0}, {"date": "2019-12-23", "close": 22.2, "volume": 39851.0}, {"date": "2019-12-24", "close": 22.0, "volume": 11556.0}, {"date": "2019-12-26", "close": 21.55, "volume": 33750.0}, {"date": "2019-12-27", "close": 21.17, "volume": 43031.0}, {"date": "2019-12-30", "close": 21.5, "volume": 64415.0}, {"date": "2019-12-31", "close": 21.89, "volume": 54458.0}, {"date": "2020-01-02", "close": 21.74, "volume": 64690.0}, {"date": "2020-01-03", "close": 21.5, "volume": 80544.0}, {"date": "2020-01-06", "close": 21.13, "volume": 43633.0}, {"date": "2020-01-07", "close": 21.2, "volume": 38337.0}, {"date": "2020-01-08", "close": 21.31, "volume": 34069.0}, {"date": "2020-01-09", "close": 21.17, "volume": 31727.0}, {"date": "2020-01-10", "close": 21.11, "volume": 41622.0}, {"date": "2020-01-13", "close": 21.41, "volume": 39843.0}, {"date": "2020-01-14", "close": 21.5, "volume": 29839.0}, {"date": "2020-01-15", "close": 21.55, "volume": 33610.0}, {"date": "2020-01-16", "close": 21.83, "volume": 82694.0}, {"date": "2020-01-17", "close": 21.45, "volume": 31661.0}, {"date": "2020-01-21", "close": 20.77, "volume": 66269.0}, {"date": "2020-01-22", "close": 20.95, "volume": 36590.0}, {"date": "2020-01-23", "close": 20.9, "volume": 46876.0}, {"date": "2020-01-24", "close": 21.25, "volume": 59685.0}, {"date": "2020-01-27", "close": 20.78, "volume": 52203.0}, {"date": "2020-01-28", "close": 20.93, "volume": 32413.0}, {"date": "2020-01-29", "close": 19.99, "volume": 79950.0}, {"date": "2020-01-30", "close": 20.51, "volume": 33071.0}, {"date": "2020-01-31", "close": 20.12, "volume": 43678.0}, {"date": "2020-02-03", "close": 20.18, "volume": 31712.0}, {"date": "2020-02-04", "close": 20.17, "volume": 60091.0}, {"date": "2020-02-05", "close": 20.39, "volume": 53548.0}, {"date": "2020-02-06", "close": 20.3, "volume": 51767.0}, {"date": "2020-02-07", "close": 19.8, "volume": 56609.0}, {"date": "2020-02-10", "close": 19.33, "volume": 54220.0}, {"date": "2020-02-11", "close": 19.25, "volume": 46479.0}, {"date": "2020-02-12", "close": 19.19, "volume": 55205.0}, {"date": "2020-02-13", "close": 19.52, "volume": 38747.0}, {"date": "2020-02-14", "close": 18.99, "volume": 141530.0}, {"date": "2020-02-18", "close": 19.04, "volume": 90095.0}, {"date": "2020-02-19", "close": 18.18, "volume": 149336.0}, {"date": "2020-02-20", "close": 19.09, "volume": 89375.0}, {"date": "2020-02-21", "close": 18.9, "volume": 24051.0}, {"date": "2020-02-24", "close": 18.26, "volume": 43874.0}, {"date": "2020-02-25", "close": 17.24, "volume": 56924.0}, {"date": "2020-02-26", "close": 17.15, "volume": 57095.0}, {"date": "2020-02-27", "close": 16.82, "volume": 73217.0}, {"date": "2020-02-28", "close": 15.42, "volume": 153657.0}, {"date": "2020-03-02", "close": 16.63, "volume": 80767.0}, {"date": "2020-03-03", "close": 15.89, "volume": 49077.0}, {"date": "2020-03-04", "close": 16.27, "volume": 31927.0}, {"date": "2020-03-05", "close": 15.75, "volume": 38795.0}, {"date": "2020-03-06", "close": 15.96, "volume": 40588.0}, {"date": "2020-03-09", "close": 14.14, "volume": 50876.0}, {"date": "2020-03-10", "close": 12.74, "volume": 118636.0}, {"date": "2020-03-11", "close": 14.17, "volume": 77792.0}, {"date": "2020-03-12", "close": 10.83, "volume": 160276.0}, {"date": "2020-03-13", "close": 11.26, "volume": 77097.0}, {"date": "2020-03-16", "close": 7.38, "volume": 88307.0}, {"date": "2020-03-17", "close": 6.94, "volume": 179417.0}, {"date": "2020-03-18", "close": 6.54, "volume": 134609.0}, {"date": "2020-03-19", "close": 8.23, "volume": 104216.0}, {"date": "2020-03-20", "close": 8.34, "volume": 126256.0}, {"date": "2020-03-23", "close": 7.44, "volume": 53730.0}, {"date": "2020-03-24", "close": 8.02, "volume": 70212.0}, {"date": "2020-03-25", "close": 8.8, "volume": 55530.0}, {"date": "2020-03-26", "close": 10.4, "volume": 84752.0}, {"date": "2020-03-27", "close": 8.64, "volume": 151467.0}, {"date": "2020-03-30", "close": 8.64, "volume": 78953.0}, {"date": "2020-03-31", "close": 7.48, "volume": 111292.0}, {"date": "2020-04-01", "close": 6.97, "volume": 159684.0}, {"date": "2020-04-02", "close": 6.64, "volume": 126965.0}, {"date": "2020-04-03", "close": 6.13, "volume": 157906.0}, {"date": "2020-04-06", "close": 6.92, "volume": 149144.0}, {"date": "2020-04-07", "close": 7.93, "volume": 266660.0}, {"date": "2020-04-08", "close": 9.31, "volume": 122886.0}, {"date": "2020-04-09", "close": 9.04, "volume": 119414.0}, {"date": "2020-04-13", "close": 8.94, "volume": 84533.0}, {"date": "2020-04-14", "close": 9.49, "volume": 226853.0}, {"date": "2020-04-15", "close": 9.93, "volume": 81663.0}, {"date": "2020-04-16", "close": 8.86, "volume": 147945.0}, {"date": "2020-04-17", "close": 9.38, "volume": 95528.0}, {"date": "2020-04-20", "close": 9.45, "volume": 179263.0}, {"date": "2020-04-21", "close": 9.45, "volume": 42183.0}, {"date": "2020-04-22", "close": 9.49, "volume": 66055.0}, {"date": "2020-04-23", "close": 9.73, "volume": 58074.0}, {"date": "2020-04-24", "close": 10.0, "volume": 53816.0}, {"date": "2020-04-27", "close": 10.09, "volume": 90066.0}, {"date": "2020-04-28", "close": 10.87, "volume": 90844.0}, {"date": "2020-04-29", "close": 12.65, "volume": 103259.0}, {"date": "2020-04-30", "close": 12.15, "volume": 132293.0}, {"date": "2020-05-01", "close": 11.64, "volume": 76773.0}, {"date": "2020-05-04", "close": 11.09, "volume": 97231.0}, {"date": "2020-05-05", "close": 10.6, "volume": 64244.0}, {"date": "2020-05-06", "close": 10.14, "volume": 37227.0}, {"date": "2020-05-07", "close": 9.47, "volume": 167875.0}, {"date": "2020-05-08", "close": 10.48, "volume": 88460.0}, {"date": "2020-05-11", "close": 10.35, "volume": 103822.0}, {"date": "2020-05-12", "close": 9.19, "volume": 79756.0}, {"date": "2020-05-13", "close": 7.79, "volume": 91766.0}, {"date": "2020-05-14", "close": 8.34, "volume": 136387.0}, {"date": "2020-05-15", "close": 9.06, "volume": 96342.0}, {"date": "2020-05-18", "close": 9.88, "volume": 104725.0}, {"date": "2020-05-19", "close": 9.49, "volume": 46840.0}, {"date": "2020-05-20", "close": 9.57, "volume": 63251.0}, {"date": "2020-05-21", "close": 10.11, "volume": 56954.0}, {"date": "2020-05-22", "close": 10.38, "volume": 68462.0}, {"date": "2020-05-26", "close": 10.29, "volume": 153692.0}, {"date": "2020-05-27", "close": 11.8, "volume": 72045.0}, {"date": "2020-05-28", "close": 10.63, "volume": 148500.0}, {"date": "2020-05-29", "close": 10.44, "volume": 46175.0}, {"date": "2020-06-01", "close": 10.6, "volume": 67063.0}, {"date": "2020-06-02", "close": 10.36, "volume": 118571.0}, {"date": "2020-06-03", "close": 11.43, "volume": 71539.0}, {"date": "2020-06-04", "close": 12.07, "volume": 81021.0}, {"date": "2020-06-05", "close": 13.35, "volume": 111114.0}, {"date": "2020-06-08", "close": 13.33, "volume": 73631.0}, {"date": "2020-06-09", "close": 12.77, "volume": 60624.0}, {"date": "2020-06-10", "close": 11.96, "volume": 71522.0}, {"date": "2020-06-11", "close": 10.93, "volume": 91902.0}, {"date": "2020-06-12", "close": 11.57, "volume": 74651.0}, {"date": "2020-06-15", "close": 11.82, "volume": 62493.0}, {"date": "2020-06-16", "close": 12.28, "volume": 84300.0}, {"date": "2020-06-17", "close": 11.91, "volume": 72616.0}, {"date": "2020-06-18", "close": 11.25, "volume": 63387.0}, {"date": "2020-06-19", "close": 11.01, "volume": 114343.0}, {"date": "2020-06-22", "close": 11.0, "volume": 85756.0}, {"date": "2020-06-23", "close": 10.5, "volume": 171257.0}, {"date": "2020-06-24", "close": 10.18, "volume": 129479.0}, {"date": "2020-06-25", "close": 10.2, "volume": 55844.0}, {"date": "2020-06-26", "close": 10.31, "volume": 261455.0}, {"date": "2020-06-29", "close": 10.57, "volume": 80938.0}, {"date": "2020-06-30", "close": 11.32, "volume": 188991.0}, {"date": "2020-07-01", "close": 11.2, "volume": 71994.0}, {"date": "2020-07-02", "close": 10.24, "volume": 323330.0}, {"date": "2020-07-06", "close": 10.48, "volume": 82047.0}, {"date": "2020-07-07", "close": 10.08, "volume": 220242.0}, {"date": "2020-07-08", "close": 10.15, "volume": 137010.0}, {"date": "2020-07-09", "close": 9.62, "volume": 91398.0}, {"date": "2020-07-10", "close": 10.21, "volume": 66866.0}, {"date": "2020-07-13", "close": 9.94, "volume": 107690.0}, {"date": "2020-07-14", "close": 9.58, "volume": 82359.0}, {"date": "2020-07-15", "close": 9.92, "volume": 91894.0}, {"date": "2020-07-16", "close": 9.97, "volume": 71823.0}, {"date": "2020-07-17", "close": 9.83, "volume": 39183.0}, {"date": "2020-07-20", "close": 9.64, "volume": 50560.0}, {"date": "2020-07-21", "close": 9.74, "volume": 53871.0}, {"date": "2020-07-22", "close": 9.64, "volume": 32359.0}, {"date": "2020-07-23", "close": 9.54, "volume": 43058.0}, {"date": "2020-07-24", "close": 9.34, "volume": 35450.0}, {"date": "2020-07-27", "close": 9.19, "volume": 227132.0}, {"date": "2020-07-28", "close": 9.33, "volume": 52203.0}, {"date": "2020-07-29", "close": 10.02, "volume": 149883.0}, {"date": "2020-07-30", "close": 9.43, "volume": 100346.0}, {"date": "2020-07-31", "close": 9.08, "volume": 76180.0}, {"date": "2020-08-03", "close": 9.53, "volume": 115966.0}, {"date": "2020-08-04", "close": 9.72, "volume": 38203.0}, {"date": "2020-08-05", "close": 9.65, "volume": 100130.0}, {"date": "2020-08-06", "close": 9.87, "volume": 64984.0}, {"date": "2020-08-07", "close": 9.96, "volume": 84052.0}, {"date": "2020-08-10", "close": 9.23, "volume": 277647.0}, {"date": "2020-08-11", "close": 9.52, "volume": 138747.0}, {"date": "2020-08-12", "close": 10.08, "volume": 114362.0}, {"date": "2020-08-13", "close": 10.56, "volume": 120456.0}, {"date": "2020-08-14", "close": 11.24, "volume": 167455.0}, {"date": "2020-08-17", "close": 11.19, "volume": 112914.0}, {"date": "2020-08-18", "close": 10.84, "volume": 80448.0}, {"date": "2020-08-19", "close": 10.4, "volume": 95876.0}, {"date": "2020-08-20", "close": 10.13, "volume": 81853.0}, {"date": "2020-08-21", "close": 9.66, "volume": 100308.0}, {"date": "2020-08-24", "close": 9.72, "volume": 108948.0}, {"date": "2020-08-25", "close": 9.81, "volume": 212542.0}, {"date": "2020-08-26", "close": 9.56, "volume": 72178.0}, {"date": "2020-08-27", "close": 9.42, "volume": 91349.0}, {"date": "2020-08-28", "close": 9.8, "volume": 63780.0}, {"date": "2020-08-31", "close": 9.38, "volume": 85923.0}, {"date": "2020-09-01", "close": 9.55, "volume": 74551.0}, {"date": "2020-09-02", "close": 9.86, "volume": 46420.0}, {"date": "2020-09-03", "close": 9.73, "volume": 38945.0}, {"date": "2020-09-04", "close": 9.69, "volume": 39787.0}, {"date": "2020-09-08", "close": 9.28, "volume": 76296.0}, {"date": "2020-09-09", "close": 9.3, "volume": 75573.0}, {"date": "2020-09-10", "close": 9.42, "volume": 59311.0}, {"date": "2020-09-11", "close": 9.45, "volume": 59785.0}, {"date": "2020-09-14", "close": 9.4, "volume": 48912.0}, {"date": "2020-09-15", "close": 9.29, "volume": 54592.0}, {"date": "2020-09-16", "close": 9.47, "volume": 49651.0}, {"date": "2020-09-17", "close": 9.3, "volume": 61169.0}, {"date": "2020-09-18", "close": 8.88, "volume": 161548.0}, {"date": "2020-09-21", "close": 8.5, "volume": 98492.0}, {"date": "2020-09-22", "close": 8.32, "volume": 98156.0}, {"date": "2020-09-23", "close": 8.09, "volume": 68132.0}, {"date": "2020-09-24", "close": 8.12, "volume": 120600.0}, {"date": "2020-09-25", "close": 8.51, "volume": 58568.0}, {"date": "2020-09-28", "close": 8.74, "volume": 49294.0}, {"date": "2020-09-29", "close": 8.68, "volume": 39766.0}, {"date": "2020-09-30", "close": 8.47, "volume": 61929.0}, {"date": "2020-10-01", "close": 8.83, "volume": 45271.0}, {"date": "2020-10-02", "close": 9.0, "volume": 68909.0}, {"date": "2020-10-05", "close": 9.22, "volume": 25715.0}, {"date": "2020-10-06", "close": 8.97, "volume": 52797.0}, {"date": "2020-10-07", "close": 9.07, "volume": 45283.0}, {"date": "2020-10-08", "close": 9.28, "volume": 45483.0}, {"date": "2020-10-09", "close": 9.64, "volume": 44655.0}, {"date": "2020-10-12", "close": 9.74, "volume": 28003.0}, {"date": "2020-10-13", "close": 9.12, "volume": 83132.0}, {"date": "2020-10-14", "close": 9.17, "volume": 31959.0}, {"date": "2020-10-15", "close": 9.25, "volume": 31328.0}, {"date": "2020-10-16", "close": 9.06, "volume": 46264.0}, {"date": "2020-10-19", "close": 8.86, "volume": 49642.0}, {"date": "2020-10-20", "close": 8.73, "volume": 37346.0}, {"date": "2020-10-21", "close": 8.5, "volume": 33242.0}, {"date": "2020-10-22", "close": 8.6, "volume": 24864.0}, {"date": "2020-10-23", "close": 8.43, "volume": 96513.0}, {"date": "2020-10-26", "close": 8.64, "volume": 109517.0}, {"date": "2020-10-27", "close": 8.11, "volume": 33351.0}, {"date": "2020-10-28", "close": 7.61, "volume": 104784.0}, {"date": "2020-10-29", "close": 7.79, "volume": 45579.0}, {"date": "2020-10-30", "close": 7.97, "volume": 70774.0}, {"date": "2020-11-02", "close": 8.35, "volume": 31272.0}, {"date": "2020-11-03", "close": 8.76, "volume": 53323.0}, {"date": "2020-11-04", "close": 8.41, "volume": 29004.0}, {"date": "2020-11-05", "close": 9.44, "volume": 99970.0}, {"date": "2020-11-06", "close": 9.15, "volume": 48482.0}, {"date": "2020-11-09", "close": 9.9, "volume": 175894.0}, {"date": "2020-11-10", "close": 10.63, "volume": 79413.0}, {"date": "2020-11-11", "close": 10.96, "volume": 60310.0}, {"date": "2020-11-12", "close": 10.59, "volume": 28531.0}, {"date": "2020-11-13", "close": 10.58, "volume": 22645.0}, {"date": "2020-11-16", "close": 10.78, "volume": 68076.0}, {"date": "2020-11-17", "close": 10.82, "volume": 44615.0}, {"date": "2020-11-18", "close": 11.17, "volume": 58895.0}, {"date": "2020-11-19", "close": 11.07, "volume": 47478.0}, {"date": "2020-11-20", "close": 11.26, "volume": 38049.0}, {"date": "2020-11-23", "close": 12.05, "volume": 72561.0}, {"date": "2020-11-24", "close": 12.86, "volume": 71862.0}, {"date": "2020-11-25", "close": 12.74, "volume": 68482.0}, {"date": "2020-11-27", "close": 13.0, "volume": 33325.0}, {"date": "2020-11-30", "close": 12.75, "volume": 59670.0}, {"date": "2020-12-01", "close": 12.67, "volume": 51974.0}, {"date": "2020-12-02", "close": 12.75, "volume": 22230.0}, {"date": "2020-12-03", "close": 12.95, "volume": 48872.0}, {"date": "2020-12-04", "close": 13.9, "volume": 85821.0}, {"date": "2020-12-07", "close": 13.85, "volume": 46727.0}, {"date": "2020-12-08", "close": 14.04, "volume": 51090.0}, {"date": "2020-12-09", "close": 13.84, "volume": 56536.0}, {"date": "2020-12-10", "close": 13.74, "volume": 37174.0}, {"date": "2020-12-11", "close": 13.4, "volume": 21241.0}, {"date": "2020-12-14", "close": 12.98, "volume": 52830.0}, {"date": "2020-12-15", "close": 13.7, "volume": 45431.0}, {"date": "2020-12-16", "close": 13.66, "volume": 21565.0}, {"date": "2020-12-17", "close": 13.21, "volume": 53458.0}, {"date": "2020-12-18", "close": 14.4, "volume": 313580.0}, {"date": "2020-12-21", "close": 13.84, "volume": 94021.0}, {"date": "2020-12-22", "close": 12.99, "volume": 86604.0}, {"date": "2020-12-23", "close": 12.83, "volume": 61732.0}, {"date": "2020-12-24", "close": 12.61, "volume": 26666.0}, {"date": "2020-12-28", "close": 12.99, "volume": 125995.0}, {"date": "2020-12-29", "close": 13.0, "volume": 114144.0}, {"date": "2020-12-30", "close": 12.87, "volume": 83916.0}, {"date": "2020-12-31", "close": 13.49, "volume": 81608.0}, {"date": "2021-01-04", "close": 12.96, "volume": 83823.0}, {"date": "2021-01-05", "close": 12.88, "volume": 115281.0}, {"date": "2021-01-06", "close": 13.27, "volume": 102897.0}, {"date": "2021-01-07", "close": 13.5, "volume": 99349.0}, {"date": "2021-01-08", "close": 13.5, "volume": 66824.0}, {"date": "2021-01-11", "close": 14.04, "volume": 91388.0}, {"date": "2021-01-12", "close": 14.81, "volume": 68573.0}, {"date": "2021-01-13", "close": 14.56, "volume": 59562.0}, {"date": "2021-01-14", "close": 14.0, "volume": 54731.0}, {"date": "2021-01-15", "close": 13.64, "volume": 59555.0}, {"date": "2021-01-19", "close": 13.8, "volume": 71532.0}, {"date": "2021-01-20", "close": 13.64, "volume": 70859.0}, {"date": "2021-01-21", "close": 13.43, "volume": 88181.0}, {"date": "2021-01-22", "close": 13.45, "volume": 49790.0}, {"date": "2021-01-25", "close": 13.31, "volume": 104014.0}, {"date": "2021-01-26", "close": 13.04, "volume": 44741.0}, {"date": "2021-01-27", "close": 12.64, "volume": 58372.0}, {"date": "2021-01-28", "close": 12.9, "volume": 50673.0}, {"date": "2021-01-29", "close": 12.62, "volume": 52785.0}, {"date": "2021-02-01", "close": 12.91, "volume": 34920.0}, {"date": "2021-02-02", "close": 12.92, "volume": 52357.0}, {"date": "2021-02-03", "close": 12.97, "volume": 22322.0}, {"date": "2021-02-04", "close": 13.51, "volume": 46187.0}, {"date": "2021-02-05", "close": 14.08, "volume": 76201.0}, {"date": "2021-02-08", "close": 14.58, "volume": 84547.0}, {"date": "2021-02-09", "close": 14.63, "volume": 25883.0}, {"date": "2021-02-10", "close": 14.11, "volume": 49541.0}, {"date": "2021-02-11", "close": 14.52, "volume": 50564.0}, {"date": "2021-02-12", "close": 13.88, "volume": 32526.0}, {"date": "2021-02-16", "close": 13.81, "volume": 35137.0}, {"date": "2021-02-17", "close": 13.53, "volume": 28639.0}, {"date": "2021-02-18", "close": 13.12, "volume": 34918.0}, {"date": "2021-02-19", "close": 13.54, "volume": 43258.0}, {"date": "2021-02-22", "close": 13.89, "volume": 55819.0}, {"date": "2021-02-23", "close": 13.94, "volume": 38256.0}, {"date": "2021-02-24", "close": 14.19, "volume": 37826.0}, {"date": "2021-02-25", "close": 13.88, "volume": 65359.0}, {"date": "2021-02-26", "close": 13.94, "volume": 94889.0}, {"date": "2021-03-01", "close": 14.41, "volume": 26157.0}, {"date": "2021-03-02", "close": 14.34, "volume": 35737.0}, {"date": "2021-03-03", "close": 14.54, "volume": 42022.0}, {"date": "2021-03-04", "close": 14.48, "volume": 52090.0}, {"date": "2021-03-05", "close": 14.77, "volume": 51374.0}, {"date": "2021-03-08", "close": 15.02, "volume": 50357.0}, {"date": "2021-03-09", "close": 14.98, "volume": 26295.0}, {"date": "2021-03-10", "close": 15.07, "volume": 35936.0}, {"date": "2021-03-11", "close": 15.44, "volume": 47513.0}, {"date": "2021-03-12", "close": 16.12, "volume": 78044.0}, {"date": "2021-03-15", "close": 16.53, "volume": 53814.0}, {"date": "2021-03-16", "close": 15.67, "volume": 45358.0}, {"date": "2021-03-17", "close": 15.36, "volume": 57057.0}, {"date": "2021-03-18", "close": 14.95, "volume": 25816.0}, {"date": "2021-03-19", "close": 14.54, "volume": 111923.0}, {"date": "2021-03-22", "close": 14.0, "volume": 58258.0}, {"date": "2021-03-23", "close": 13.69, "volume": 69294.0}, {"date": "2021-03-24", "close": 13.65, "volume": 39781.0}, {"date": "2021-03-25", "close": 13.95, "volume": 52925.0}, {"date": "2021-03-26", "close": 14.14, "volume": 38182.0}, {"date": "2021-03-29", "close": 13.76, "volume": 25097.0}, {"date": "2021-03-30", "close": 13.66, "volume": 34196.0}, {"date": "2021-03-31", "close": 14.0, "volume": 39753.0}, {"date": "2021-04-01", "close": 14.22, "volume": 29637.0}, {"date": "2021-04-05", "close": 14.28, "volume": 48227.0}, {"date": "2021-04-06", "close": 14.36, "volume": 38214.0}, {"date": "2021-04-07", "close": 14.36, "volume": 47932.0}, {"date": "2021-04-08", "close": 14.41, "volume": 47125.0}, {"date": "2021-04-09", "close": 14.35, "volume": 37639.0}, {"date": "2021-04-12", "close": 13.78, "volume": 57855.0}, {"date": "2021-04-13", "close": 13.6, "volume": 38665.0}, {"date": "2021-04-14", "close": 13.4, "volume": 41521.0}, {"date": "2021-04-15", "close": 13.47, "volume": 47558.0}, {"date": "2021-04-16", "close": 13.33, "volume": 37091.0}, {"date": "2021-04-19", "close": 13.34, "volume": 59212.0}, {"date": "2021-04-20", "close": 13.42, "volume": 35849.0}, {"date": "2021-04-21", "close": 13.73, "volume": 29672.0}, {"date": "2021-04-22", "close": 13.69, "volume": 58994.0}, {"date": "2021-04-23", "close": 14.18, "volume": 55697.0}, {"date": "2021-04-26", "close": 14.48, "volume": 51147.0}, {"date": "2021-04-27", "close": 14.74, "volume": 60027.0}, {"date": "2021-04-28", "close": 14.57, "volume": 73873.0}, {"date": "2021-04-29", "close": 14.03, "volume": 46610.0}, {"date": "2021-04-30", "close": 14.01, "volume": 45029.0}, {"date": "2021-05-03", "close": 14.16, "volume": 30694.0}, {"date": "2021-05-04", "close": 13.9, "volume": 67348.0}, {"date": "2021-05-05", "close": 13.91, "volume": 53763.0}, {"date": "2021-05-06", "close": 13.49, "volume": 47487.0}, {"date": "2021-05-07", "close": 13.12, "volume": 93069.0}, {"date": "2021-05-10", "close": 13.3, "volume": 111575.0}, {"date": "2021-05-11", "close": 12.92, "volume": 76560.0}, {"date": "2021-05-12", "close": 12.3, "volume": 84382.0}, {"date": "2021-05-13", "close": 12.9, "volume": 60520.0}, {"date": "2021-05-14", "close": 12.71, "volume": 79959.0}, {"date": "2021-05-17", "close": 12.65, "volume": 38049.0}, {"date": "2021-05-18", "close": 12.45, "volume": 48619.0}, {"date": "2021-05-19", "close": 12.44, "volume": 37101.0}, {"date": "2021-05-20", "close": 12.22, "volume": 57010.0}, {"date": "2021-05-21", "close": 12.4, "volume": 39568.0}, {"date": "2021-05-24", "close": 12.24, "volume": 42482.0}, {"date": "2021-05-25", "close": 11.65, "volume": 78760.0}, {"date": "2021-05-26", "close": 11.63, "volume": 46129.0}, {"date": "2021-05-27", "close": 11.67, "volume": 43324.0}, {"date": "2021-05-28", "close": 11.87, "volume": 48419.0}, {"date": "2021-06-01", "close": 12.25, "volume": 41608.0}, {"date": "2021-06-02", "close": 12.26, "volume": 52467.0}, {"date": "2021-06-03", "close": 12.31, "volume": 52856.0}, {"date": "2021-06-04", "close": 12.32, "volume": 39356.0}, {"date": "2021-06-07", "close": 12.4, "volume": 34874.0}, {"date": "2021-06-08", "close": 12.28, "volume": 76304.0}, {"date": "2021-06-09", "close": 12.2, "volume": 45579.0}, {"date": "2021-06-10", "close": 12.13, "volume": 74686.0}, {"date": "2021-06-11", "close": 12.17, "volume": 44303.0}, {"date": "2021-06-14", "close": 12.1, "volume": 71033.0}, {"date": "2021-06-15", "close": 12.23, "volume": 62933.0}, {"date": "2021-06-16", "close": 13.1, "volume": 109652.0}, {"date": "2021-06-17", "close": 12.86, "volume": 71211.0}, {"date": "2021-06-18", "close": 12.34, "volume": 110883.0}, {"date": "2021-06-21", "close": 12.71, "volume": 101176.0}, {"date": "2021-06-22", "close": 12.5, "volume": 72787.0}, {"date": "2021-06-23", "close": 12.29, "volume": 90447.0}, {"date": "2021-06-24", "close": 12.47, "volume": 106963.0}, {"date": "2021-06-25", "close": 12.35, "volume": 1293003.0}, {"date": "2021-06-28", "close": 12.09, "volume": 75860.0}, {"date": "2021-06-29", "close": 11.97, "volume": 44311.0}, {"date": "2021-06-30", "close": 12.34, "volume": 62518.0}, {"date": "2021-07-01", "close": 12.65, "volume": 62185.0}, {"date": "2021-07-02", "close": 12.62, "volume": 25391.0}, {"date": "2021-07-06", "close": 12.14, "volume": 44214.0}, {"date": "2021-07-07", "close": 11.8, "volume": 136772.0}, {"date": "2021-07-08", "close": 11.72, "volume": 59881.0}, {"date": "2021-07-09", "close": 11.73, "volume": 43327.0}, {"date": "2021-07-12", "close": 11.65, "volume": 89678.0}, {"date": "2021-07-13", "close": 12.13, "volume": 141784.0}, {"date": "2021-07-14", "close": 12.51, "volume": 45254.0}, {"date": "2021-07-15", "close": 12.29, "volume": 39816.0}, {"date": "2021-07-16", "close": 12.0, "volume": 32441.0}, {"date": "2021-07-19", "close": 11.8, "volume": 64944.0}, {"date": "2021-07-20", "close": 11.73, "volume": 63711.0}, {"date": "2021-07-21", "close": 11.72, "volume": 37008.0}, {"date": "2021-07-22", "close": 11.75, "volume": 18448.0}, {"date": "2021-07-23", "close": 12.03, "volume": 25977.0}, {"date": "2021-07-26", "close": 12.02, "volume": 75560.0}, {"date": "2021-07-27", "close": 12.01, "volume": 12839.0}, {"date": "2021-07-28", "close": 12.0, "volume": 23922.0}, {"date": "2021-07-29", "close": 12.68, "volume": 93632.0}, {"date": "2021-07-30", "close": 12.62, "volume": 22919.0}, {"date": "2021-08-02", "close": 12.14, "volume": 26593.0}, {"date": "2021-08-03", "close": 12.2, "volume": 9089.0}, {"date": "2021-08-04", "close": 11.57, "volume": 21843.0}, {"date": "2021-08-05", "close": 12.88, "volume": 97315.0}, {"date": "2021-08-06", "close": 13.18, "volume": 42223.0}, {"date": "2021-08-09", "close": 13.42, "volume": 17920.0}, {"date": "2021-08-10", "close": 13.84, "volume": 41407.0}, {"date": "2021-08-11", "close": 13.86, "volume": 25344.0}, {"date": "2021-08-12", "close": 13.97, "volume": 52646.0}, {"date": "2021-08-13", "close": 13.69, "volume": 40799.0}, {"date": "2021-08-16", "close": 13.48, "volume": 18459.0}, {"date": "2021-08-17", "close": 13.15, "volume": 63469.0}, {"date": "2021-08-18", "close": 13.25, "volume": 18931.0}, {"date": "2021-08-19", "close": 12.92, "volume": 29222.0}, {"date": "2021-08-20", "close": 13.46, "volume": 30801.0}, {"date": "2021-08-23", "close": 13.05, "volume": 17898.0}, {"date": "2021-08-24", "close": 13.3, "volume": 16754.0}, {"date": "2021-08-25", "close": 13.12, "volume": 26459.0}, {"date": "2021-08-26", "close": 13.11, "volume": 56222.0}, {"date": "2021-08-27", "close": 13.28, "volume": 9944.0}, {"date": "2021-08-30", "close": 13.2, "volume": 15791.0}, {"date": "2021-08-31", "close": 13.14, "volume": 28062.0}, {"date": "2021-09-01", "close": 13.0, "volume": 27032.0}, {"date": "2021-09-02", "close": 13.35, "volume": 19240.0}, {"date": "2021-09-03", "close": 12.96, "volume": 36778.0}, {"date": "2021-09-07", "close": 13.05, "volume": 31238.0}, {"date": "2021-09-08", "close": 13.1, "volume": 20986.0}, {"date": "2021-09-09", "close": 13.0, "volume": 25535.0}, {"date": "2021-09-10", "close": 12.83, "volume": 18216.0}, {"date": "2021-09-13", "close": 12.95, "volume": 26632.0}, {"date": "2021-09-14", "close": 12.82, "volume": 118466.0}, {"date": "2021-09-15", "close": 12.79, "volume": 26387.0}, {"date": "2021-09-16", "close": 13.02, "volume": 45900.0}, {"date": "2021-09-17", "close": 13.01, "volume": 25443.0}, {"date": "2021-09-20", "close": 12.72, "volume": 42257.0}, {"date": "2021-09-21", "close": 12.8, "volume": 18192.0}, {"date": "2021-09-22", "close": 12.94, "volume": 15445.0}, {"date": "2021-09-23", "close": 13.0, "volume": 13952.0}, {"date": "2021-09-24", "close": 12.91, "volume": 29924.0}, {"date": "2021-09-27", "close": 13.1, "volume": 31498.0}, {"date": "2021-09-28", "close": 13.03, "volume": 107401.0}, {"date": "2021-09-29", "close": 12.96, "volume": 6091.0}, {"date": "2021-09-30", "close": 12.79, "volume": 19224.0}, {"date": "2021-10-01", "close": 12.62, "volume": 15952.0}, {"date": "2021-10-04", "close": 12.56, "volume": 27297.0}, {"date": "2021-10-05", "close": 12.76, "volume": 63829.0}, {"date": "2021-10-06", "close": 12.57, "volume": 8407.0}, {"date": "2021-10-07", "close": 12.7, "volume": 11680.0}, {"date": "2021-10-08", "close": 12.89, "volume": 11336.0}, {"date": "2021-10-11", "close": 12.64, "volume": 9621.0}, {"date": "2021-10-12", "close": 12.52, "volume": 13510.0}, {"date": "2021-10-13", "close": 12.4, "volume": 16540.0}, {"date": "2021-10-14", "close": 12.42, "volume": 9630.0}, {"date": "2021-10-15", "close": 12.12, "volume": 14711.0}, {"date": "2021-10-18", "close": 11.95, "volume": 21058.0}, {"date": "2021-10-19", "close": 12.28, "volume": 19446.0}, {"date": "2021-10-20", "close": 12.45, "volume": 18980.0}, {"date": "2021-10-21", "close": 12.02, "volume": 20559.0}, {"date": "2021-10-22", "close": 12.02, "volume": 12053.0}, {"date": "2021-10-25", "close": 12.12, "volume": 28357.0}, {"date": "2021-10-26", "close": 11.98, "volume": 9417.0}, {"date": "2021-10-27", "close": 11.93, "volume": 18038.0}, {"date": "2021-10-28", "close": 12.1, "volume": 14380.0}, {"date": "2021-10-29", "close": 12.03, "volume": 23650.0}, {"date": "2021-11-01", "close": 12.25, "volume": 16509.0}, {"date": "2021-11-02", "close": 12.26, "volume": 12638.0}, {"date": "2021-11-03", "close": 12.44, "volume": 34419.0}, {"date": "2021-11-04", "close": 13.63, "volume": 69367.0}, {"date": "2021-11-05", "close": 13.16, "volume": 29205.0}, {"date": "2021-11-08", "close": 13.94, "volume": 78565.0}, {"date": "2021-11-09", "close": 14.0, "volume": 66115.0}, {"date": "2021-11-10", "close": 14.3, "volume": 54423.0}, {"date": "2021-11-11", "close": 14.43, "volume": 28847.0}, {"date": "2021-11-12", "close": 14.88, "volume": 33998.0}, {"date": "2021-11-15", "close": 15.64, "volume": 43250.0}, {"date": "2021-11-16", "close": 15.43, "volume": 38880.0}, {"date": "2021-11-17", "close": 15.2, "volume": 25910.0}, {"date": "2021-11-18", "close": 14.99, "volume": 25556.0}, {"date": "2021-11-19", "close": 14.67, "volume": 16143.0}, {"date": "2021-11-22", "close": 14.66, "volume": 31056.0}, {"date": "2021-11-23", "close": 14.17, "volume": 24352.0}, {"date": "2021-11-24", "close": 14.46, "volume": 19311.0}, {"date": "2021-11-26", "close": 14.31, "volume": 29309.0}, {"date": "2021-11-29", "close": 14.3, "volume": 57607.0}, {"date": "2021-11-30", "close": 14.0, "volume": 32903.0}, {"date": "2021-12-01", "close": 14.03, "volume": 25262.0}, {"date": "2021-12-02", "close": 14.03, "volume": 8569.0}, {"date": "2021-12-03", "close": 14.11, "volume": 16481.0}, {"date": "2021-12-06", "close": 13.95, "volume": 28582.0}, {"date": "2021-12-07", "close": 14.05, "volume": 12936.0}, {"date": "2021-12-08", "close": 14.48, "volume": 8367.0}, {"date": "2021-12-09", "close": 14.46, "volume": 17620.0}, {"date": "2021-12-10", "close": 14.55, "volume": 9425.0}, {"date": "2021-12-13", "close": 14.0, "volume": 34576.0}, {"date": "2021-12-14", "close": 13.94, "volume": 31539.0}, {"date": "2021-12-15", "close": 13.38, "volume": 41025.0}, {"date": "2021-12-16", "close": 13.71, "volume": 40472.0}, {"date": "2021-12-17", "close": 13.9, "volume": 10933.0}, {"date": "2021-12-20", "close": 13.95, "volume": 17255.0}, {"date": "2021-12-21", "close": 14.17, "volume": 15489.0}, {"date": "2021-12-22", "close": 14.17, "volume": 11529.0}, {"date": "2021-12-23", "close": 14.01, "volume": 14560.0}, {"date": "2021-12-27", "close": 13.84, "volume": 23901.0}, {"date": "2021-12-28", "close": 14.01, "volume": 43156.0}, {"date": "2021-12-29", "close": 14.62, "volume": 37536.0}, {"date": "2021-12-30", "close": 14.43, "volume": 28557.0}, {"date": "2021-12-31", "close": 14.35, "volume": 12285.0}, {"date": "2022-01-03", "close": 14.26, "volume": 23553.0}, {"date": "2022-01-04", "close": 14.68, "volume": 28159.0}, {"date": "2022-01-05", "close": 14.4, "volume": 13434.0}, {"date": "2022-01-06", "close": 14.1, "volume": 19960.0}, {"date": "2022-01-07", "close": 14.0, "volume": 22947.0}, {"date": "2022-01-10", "close": 13.72, "volume": 45335.0}, {"date": "2022-01-11", "close": 13.75, "volume": 14985.0}, {"date": "2022-01-12", "close": 13.77, "volume": 28963.0}, {"date": "2022-01-13", "close": 14.16, "volume": 10423.0}, {"date": "2022-01-14", "close": 14.24, "volume": 12959.0}, {"date": "2022-01-18", "close": 14.37, "volume": 9128.0}, {"date": "2022-01-19", "close": 14.44, "volume": 17967.0}, {"date": "2022-01-20", "close": 13.72, "volume": 22258.0}, {"date": "2022-01-21", "close": 13.25, "volume": 23672.0}, {"date": "2022-01-24", "close": 13.25, "volume": 16380.0}, {"date": "2022-01-25", "close": 13.4, "volume": 19842.0}, {"date": "2022-01-26", "close": 13.54, "volume": 10507.0}, {"date": "2022-01-27", "close": 13.07, "volume": 25264.0}, {"date": "2022-01-28", "close": 12.9, "volume": 12102.0}, {"date": "2022-01-31", "close": 13.61, "volume": 12790.0}, {"date": "2022-02-01", "close": 14.7119, "volume": 58188.0}, {"date": "2022-02-02", "close": 14.03, "volume": 16406.0}, {"date": "2022-02-03", "close": 14.42, "volume": 13019.0}, {"date": "2022-02-04", "close": 14.21, "volume": 72148.0}, {"date": "2022-02-07", "close": 14.74, "volume": 17393.0}, {"date": "2022-02-08", "close": 14.75, "volume": 6951.0}, {"date": "2022-02-09", "close": 14.68, "volume": 16051.0}, {"date": "2022-02-10", "close": 15.04, "volume": 28579.0}, {"date": "2022-02-11", "close": 14.35, "volume": 17080.0}, {"date": "2022-02-14", "close": 14.04, "volume": 11248.0}, {"date": "2022-02-15", "close": 14.14, "volume": 9233.0}, {"date": "2022-02-16", "close": 14.34, "volume": 5897.0}, {"date": "2022-02-17", "close": 14.23, "volume": 12241.0}, {"date": "2022-02-18", "close": 14.21, "volume": 10214.0}, {"date": "2022-02-22", "close": 14.18, "volume": 7589.0}, {"date": "2022-02-23", "close": 14.01, "volume": 8453.0}, {"date": "2022-02-24", "close": 13.89, "volume": 18196.0}, {"date": "2022-02-25", "close": 14.1, "volume": 26732.0}, {"date": "2022-02-28", "close": 14.1, "volume": 14961.0}, {"date": "2022-03-01", "close": 14.07, "volume": 12674.0}, {"date": "2022-03-02", "close": 13.92, "volume": 9632.0}, {"date": "2022-03-03", "close": 14.04, "volume": 9443.0}, {"date": "2022-03-04", "close": 13.95, "volume": 9802.0}, {"date": "2022-03-07", "close": 13.56, "volume": 6059.0}, {"date": "2022-03-08", "close": 13.67, "volume": 11431.0}, {"date": "2022-03-09", "close": 13.65, "volume": 14538.0}, {"date": "2022-03-10", "close": 13.24, "volume": 28274.0}, {"date": "2022-03-11", "close": 13.61, "volume": 13105.0}, {"date": "2022-03-14", "close": 13.73, "volume": 32051.0}, {"date": "2022-03-15", "close": 13.65, "volume": 21292.0}, {"date": "2022-03-16", "close": 13.66, "volume": 6598.0}, {"date": "2022-03-17", "close": 13.52, "volume": 11024.0}, {"date": "2022-03-18", "close": 13.26, "volume": 67931.0}, {"date": "2022-03-21", "close": 13.19, "volume": 13217.0}, {"date": "2022-03-22", "close": 13.21, "volume": 12026.0}, {"date": "2022-03-23", "close": 13.1, "volume": 22610.0}, {"date": "2022-03-24", "close": 13.1, "volume": 3003.0}, {"date": "2022-03-25", "close": 12.95, "volume": 20923.0}, {"date": "2022-03-28", "close": 12.79, "volume": 29410.0}, {"date": "2022-03-29", "close": 12.9, "volume": 15116.0}, {"date": "2022-03-30", "close": 12.75, "volume": 14158.0}, {"date": "2022-03-31", "close": 13.17, "volume": 23465.0}, {"date": "2022-04-01", "close": 13.42, "volume": 28880.0}, {"date": "2022-04-04", "close": 13.2502, "volume": 9297.0}, {"date": "2022-04-05", "close": 12.8, "volume": 7992.0}, {"date": "2022-04-06", "close": 12.66, "volume": 10749.0}, {"date": "2022-04-07", "close": 12.63, "volume": 22889.0}, {"date": "2022-04-08", "close": 12.6, "volume": 17790.0}, {"date": "2022-04-11", "close": 12.36, "volume": 16450.0}, {"date": "2022-04-12", "close": 12.33, "volume": 18361.0}, {"date": "2022-04-13", "close": 12.07, "volume": 29059.0}, {"date": "2022-04-14", "close": 11.95, "volume": 14044.0}, {"date": "2022-04-18", "close": 12.1, "volume": 13652.0}, {"date": "2022-04-19", "close": 12.06, "volume": 3324.0}, {"date": "2022-04-20", "close": 12.52, "volume": 10417.0}, {"date": "2022-04-21", "close": 12.3, "volume": 10897.0}, {"date": "2022-04-22", "close": 12.15, "volume": 5983.0}, {"date": "2022-04-25", "close": 11.95, "volume": 22201.0}, {"date": "2022-04-26", "close": 11.89, "volume": 7301.0}, {"date": "2022-04-27", "close": 11.76, "volume": 10443.0}, {"date": "2022-04-28", "close": 12.93, "volume": 26744.0}, {"date": "2022-04-29", "close": 12.21, "volume": 22220.0}, {"date": "2022-05-02", "close": 12.71, "volume": 48705.0}, {"date": "2022-05-03", "close": 12.89, "volume": 23941.0}, {"date": "2022-05-04", "close": 13.29, "volume": 24781.0}, {"date": "2022-05-05", "close": 13.2, "volume": 12601.0}, {"date": "2022-05-06", "close": 13.05, "volume": 6268.0}, {"date": "2022-05-09", "close": 12.78, "volume": 11720.0}, {"date": "2022-05-10", "close": 12.8549, "volume": 10990.0}, {"date": "2022-05-11", "close": 12.71, "volume": 9665.0}, {"date": "2022-05-12", "close": 12.12, "volume": 12836.0}, {"date": "2022-05-13", "close": 12.65, "volume": 5787.0}, {"date": "2022-05-16", "close": 12.5, "volume": 19201.0}, {"date": "2022-05-17", "close": 12.65, "volume": 17323.0}, {"date": "2022-05-18", "close": 12.46, "volume": 14647.0}, {"date": "2022-05-19", "close": 12.46, "volume": 7417.0}, {"date": "2022-05-20", "close": 12.45, "volume": 22092.0}, {"date": "2022-05-23", "close": 12.52, "volume": 4290.0}, {"date": "2022-05-24", "close": 12.53, "volume": 7111.0}, {"date": "2022-05-25", "close": 12.67, "volume": 6959.0}, {"date": "2022-05-26", "close": 12.6, "volume": 1523.0}, {"date": "2022-05-27", "close": 12.78, "volume": 8072.0}, {"date": "2022-05-31", "close": 12.73, "volume": 13523.0}, {"date": "2022-06-01", "close": 12.27, "volume": 30319.0}, {"date": "2022-06-02", "close": 12.45, "volume": 5161.0}, {"date": "2022-06-03", "close": 12.39, "volume": 19206.0}, {"date": "2022-06-06", "close": 12.4, "volume": 16320.0}, {"date": "2022-06-07", "close": 12.39, "volume": 20233.0}, {"date": "2022-06-08", "close": 12.85, "volume": 16400.0}, {"date": "2022-06-09", "close": 12.84, "volume": 9264.0}, {"date": "2022-06-10", "close": 12.55, "volume": 17769.0}, {"date": "2022-06-13", "close": 12.26, "volume": 49820.0}, {"date": "2022-06-14", "close": 12.0, "volume": 16473.0}, {"date": "2022-06-15", "close": 12.1, "volume": 4123.0}, {"date": "2022-06-16", "close": 11.98, "volume": 40406.0}, {"date": "2022-06-17", "close": 11.99, "volume": 12011.0}, {"date": "2022-06-21", "close": 12.78, "volume": 25562.0}, {"date": "2022-06-22", "close": 12.81, "volume": 8070.0}, {"date": "2022-06-23", "close": 12.48, "volume": 10548.0}, {"date": "2022-06-24", "close": 12.62, "volume": 9091.0}, {"date": "2022-06-27", "close": 12.71, "volume": 9711.0}, {"date": "2022-06-28", "close": 12.71, "volume": 19045.0}, {"date": "2022-06-29", "close": 12.63, "volume": 8467.0}, {"date": "2022-06-30", "close": 12.36, "volume": 18198.0}, {"date": "2022-07-01", "close": 12.33, "volume": 5491.0}, {"date": "2022-07-05", "close": 12.23, "volume": 25266.0}, {"date": "2022-07-06", "close": 12.2, "volume": 15844.0}, {"date": "2022-07-07", "close": 12.03, "volume": 13779.0}, {"date": "2022-07-08", "close": 12.07, "volume": 6749.0}, {"date": "2022-07-11", "close": 12.18, "volume": 46422.0}, {"date": "2022-07-12", "close": 11.98, "volume": 13105.0}, {"date": "2022-07-13", "close": 11.98, "volume": 15608.0}, {"date": "2022-07-14", "close": 11.92, "volume": 22765.0}, {"date": "2022-07-15", "close": 12.01, "volume": 16455.0}, {"date": "2022-07-18", "close": 12.1, "volume": 40233.0}, {"date": "2022-07-19", "close": 12.19, "volume": 29745.0}, {"date": "2022-07-20", "close": 12.46, "volume": 73573.0}, {"date": "2022-07-21", "close": 12.94, "volume": 48742.0}, {"date": "2022-07-22", "close": 12.76, "volume": 6588.0}, {"date": "2022-07-25", "close": 12.95, "volume": 21057.0}, {"date": "2022-07-26", "close": 13.03, "volume": 11782.0}, {"date": "2022-07-27", "close": 13.03, "volume": 7300.0}, {"date": "2022-07-28", "close": 13.0, "volume": 23919.0}, {"date": "2022-07-29", "close": 13.01, "volume": 19791.0}, {"date": "2022-08-01", "close": 12.75, "volume": 26489.0}, {"date": "2022-08-02", "close": 12.53, "volume": 31462.0}, {"date": "2022-08-03", "close": 12.87, "volume": 12741.0}, {"date": "2022-08-04", "close": 13.28, "volume": 42283.0}, {"date": "2022-08-05", "close": 13.05, "volume": 21231.0}, {"date": "2022-08-08", "close": 12.77, "volume": 33562.0}, {"date": "2022-08-09", "close": 12.51, "volume": 22943.0}, {"date": "2022-08-10", "close": 13.04, "volume": 17924.0}, {"date": "2022-08-11", "close": 13.17, "volume": 14417.0}, {"date": "2022-08-12", "close": 13.0957, "volume": 10424.0}, {"date": "2022-08-15", "close": 13.04, "volume": 10419.0}, {"date": "2022-08-16", "close": 12.95, "volume": 7609.0}, {"date": "2022-08-17", "close": 12.99, "volume": 6018.0}, {"date": "2022-08-18", "close": 12.8, "volume": 9379.0}, {"date": "2022-08-19", "close": 12.77, "volume": 7452.0}, {"date": "2022-08-22", "close": 12.4, "volume": 20128.0}, {"date": "2022-08-23", "close": 12.5637, "volume": 11591.0}, {"date": "2022-08-24", "close": 12.58, "volume": 8379.0}, {"date": "2022-08-25", "close": 12.48, "volume": 6944.0}, {"date": "2022-08-26", "close": 12.71, "volume": 8415.0}, {"date": "2022-08-29", "close": 12.5, "volume": 7471.0}, {"date": "2022-08-30", "close": 12.26, "volume": 3578.0}, {"date": "2022-08-31", "close": 12.0983, "volume": 3830.0}, {"date": "2022-09-01", "close": 11.95, "volume": 18481.0}, {"date": "2022-09-02", "close": 11.93, "volume": 7397.0}, {"date": "2022-09-06", "close": 11.91, "volume": 29287.0}, {"date": "2022-09-07", "close": 11.93, "volume": 12647.0}, {"date": "2022-09-08", "close": 11.92, "volume": 6896.0}, {"date": "2022-09-09", "close": 11.979, "volume": 42559.0}, {"date": "2022-09-12", "close": 12.04, "volume": 12824.0}, {"date": "2022-09-13", "close": 12.0219, "volume": 7286.0}, {"date": "2022-09-14", "close": 12.0, "volume": 26480.0}, {"date": "2022-09-15", "close": 11.95, "volume": 11803.0}, {"date": "2022-09-16", "close": 12.66, "volume": 29776.0}, {"date": "2022-09-19", "close": 12.35, "volume": 9150.0}, {"date": "2022-09-20", "close": 12.17, "volume": 4181.0}, {"date": "2022-09-21", "close": 12.22, "volume": 23407.0}, {"date": "2022-09-22", "close": 12.0, "volume": 7404.0}, {"date": "2022-09-23", "close": 11.89, "volume": 19140.0}, {"date": "2022-09-26", "close": 11.55, "volume": 8277.0}, {"date": "2022-09-27", "close": 11.35, "volume": 8023.0}, {"date": "2022-09-28", "close": 11.35, "volume": 12474.0}, {"date": "2022-09-29", "close": 11.4, "volume": 7344.0}, {"date": "2022-09-30", "close": 11.11, "volume": 15248.0}, {"date": "2022-10-03", "close": 11.57, "volume": 10957.0}, {"date": "2022-10-04", "close": 11.71, "volume": 15094.0}, {"date": "2022-10-05", "close": 11.43, "volume": 15966.0}, {"date": "2022-10-06", "close": 11.17, "volume": 17045.0}, {"date": "2022-10-07", "close": 10.75, "volume": 12063.0}, {"date": "2022-10-10", "close": 10.65, "volume": 5911.0}, {"date": "2022-10-11", "close": 10.5, "volume": 9374.0}, {"date": "2022-10-12", "close": 10.4, "volume": 6831.0}, {"date": "2022-10-13", "close": 10.75, "volume": 18034.0}, {"date": "2022-10-14", "close": 10.62, "volume": 4388.0}, {"date": "2022-10-17", "close": 11.06, "volume": 17560.0}, {"date": "2022-10-18", "close": 11.7, "volume": 46875.0}, {"date": "2022-10-19", "close": 11.84, "volume": 10689.0}, {"date": "2022-10-20", "close": 11.91, "volume": 6011.0}, {"date": "2022-10-21", "close": 11.67, "volume": 5797.0}, {"date": "2022-10-24", "close": 11.66, "volume": 11296.0}, {"date": "2022-10-25", "close": 11.99, "volume": 16671.0}, {"date": "2022-10-26", "close": 12.17, "volume": 9417.0}, {"date": "2022-10-27", "close": 12.34, "volume": 15146.0}, {"date": "2022-10-28", "close": 12.375, "volume": 5751.0}, {"date": "2022-10-31", "close": 12.57, "volume": 6636.0}, {"date": "2022-11-01", "close": 12.46, "volume": 15761.0}, {"date": "2022-11-02", "close": 12.32, "volume": 11899.0}, {"date": "2022-11-03", "close": 12.57, "volume": 11829.0}, {"date": "2022-11-04", "close": 12.73, "volume": 16862.0}, {"date": "2022-11-07", "close": 12.6, "volume": 21516.0}, {"date": "2022-11-08", "close": 12.43, "volume": 8661.0}, {"date": "2022-11-09", "close": 12.41, "volume": 8176.0}, {"date": "2022-11-10", "close": 12.75, "volume": 17696.0}, {"date": "2022-11-11", "close": 12.67, "volume": 17454.0}, {"date": "2022-11-14", "close": 13.27, "volume": 31557.0}, {"date": "2022-11-15", "close": 13.16, "volume": 20702.0}, {"date": "2022-11-16", "close": 13.14, "volume": 40337.0}, {"date": "2022-11-17", "close": 13.36, "volume": 9708.0}, {"date": "2022-11-18", "close": 13.5, "volume": 25907.0}, {"date": "2022-11-21", "close": 13.43, "volume": 29443.0}, {"date": "2022-11-22", "close": 13.48, "volume": 40412.0}, {"date": "2022-11-23", "close": 13.42, "volume": 8690.0}, {"date": "2022-11-25", "close": 13.305, "volume": 6743.0}, {"date": "2022-11-28", "close": 13.06, "volume": 9159.0}, {"date": "2022-11-29", "close": 12.93, "volume": 30028.0}, {"date": "2022-11-30", "close": 13.21, "volume": 32361.0}, {"date": "2022-12-01", "close": 13.13, "volume": 30346.0}, {"date": "2022-12-02", "close": 13.25, "volume": 13509.0}, {"date": "2022-12-05", "close": 13.41, "volume": 14015.0}, {"date": "2022-12-06", "close": 13.31, "volume": 10978.0}, {"date": "2022-12-07", "close": 13.17, "volume": 7034.0}, {"date": "2022-12-08", "close": 13.27, "volume": 8261.0}, {"date": "2022-12-09", "close": 13.21, "volume": 29692.0}, {"date": "2022-12-12", "close": 13.28, "volume": 7551.0}, {"date": "2022-12-13", "close": 13.33, "volume": 22544.0}, {"date": "2022-12-14", "close": 13.45, "volume": 15955.0}, {"date": "2022-12-15", "close": 13.18, "volume": 21172.0}, {"date": "2022-12-16", "close": 13.62, "volume": 20320.0}, {"date": "2022-12-19", "close": 13.74, "volume": 35238.0}, {"date": "2022-12-20", "close": 14.25, "volume": 58524.0}, {"date": "2022-12-21", "close": 14.99, "volume": 36243.0}, {"date": "2022-12-22", "close": 14.65, "volume": 10647.0}, {"date": "2022-12-23", "close": 15.0, "volume": 24655.0}, {"date": "2022-12-27", "close": 14.88, "volume": 16819.0}, {"date": "2022-12-28", "close": 14.86, "volume": 14562.0}, {"date": "2022-12-29", "close": 14.9, "volume": 13096.0}, {"date": "2022-12-30", "close": 15.32, "volume": 18662.0}, {"date": "2023-01-03", "close": 15.32, "volume": 32107.0}, {"date": "2023-01-04", "close": 15.19, "volume": 12882.0}, {"date": "2023-01-05", "close": 15.36, "volume": 14368.0}, {"date": "2023-01-06", "close": 15.44, "volume": 14232.0}, {"date": "2023-01-09", "close": 15.63, "volume": 16269.0}, {"date": "2023-01-10", "close": 15.81, "volume": 7632.0}, {"date": "2023-01-11", "close": 15.71, "volume": 20029.0}, {"date": "2023-01-12", "close": 15.72, "volume": 24753.0}, {"date": "2023-01-13", "close": 15.82, "volume": 23641.0}, {"date": "2023-01-17", "close": 15.95, "volume": 25081.0}, {"date": "2023-01-18", "close": 15.85, "volume": 17857.0}, {"date": "2023-01-19", "close": 15.0, "volume": 22343.0}, {"date": "2023-01-20", "close": 14.97, "volume": 26636.0}, {"date": "2023-01-23", "close": 15.05, "volume": 23172.0}, {"date": "2023-01-24", "close": 14.81, "volume": 9806.0}, {"date": "2023-01-25", "close": 14.88, "volume": 9613.0}, {"date": "2023-01-26", "close": 14.76, "volume": 8539.0}, {"date": "2023-01-27", "close": 14.55, "volume": 21187.0}, {"date": "2023-01-30", "close": 14.54, "volume": 15284.0}, {"date": "2023-01-31", "close": 14.48, "volume": 17150.0}, {"date": "2023-02-01", "close": 14.78, "volume": 16822.0}, {"date": "2023-02-02", "close": 14.95, "volume": 7311.0}, {"date": "2023-02-03", "close": 14.97, "volume": 6746.0}, {"date": "2023-02-06", "close": 15.1234, "volume": 6412.0}, {"date": "2023-02-07", "close": 15.14, "volume": 12879.0}, {"date": "2023-02-08", "close": 15.07, "volume": 12524.0}, {"date": "2023-02-09", "close": 15.13, "volume": 13981.0}, {"date": "2023-02-10", "close": 15.49, "volume": 25514.0}, {"date": "2023-02-13", "close": 15.69, "volume": 17531.0}, {"date": "2023-02-14", "close": 15.44, "volume": 8648.0}, {"date": "2023-02-15", "close": 15.61, "volume": 9475.0}, {"date": "2023-02-16", "close": 15.37, "volume": 21212.0}, {"date": "2023-02-17", "close": 15.22, "volume": 9037.0}, {"date": "2023-02-21", "close": 15.28, "volume": 14252.0}, {"date": "2023-02-22", "close": 15.17, "volume": 9822.0}, {"date": "2023-02-23", "close": 14.99, "volume": 10525.0}, {"date": "2023-02-24", "close": 14.41, "volume": 22095.0}, {"date": "2023-02-27", "close": 14.3, "volume": 15884.0}, {"date": "2023-02-28", "close": 14.14, "volume": 14821.0}, {"date": "2023-03-01", "close": 14.18, "volume": 7272.0}, {"date": "2023-03-02", "close": 14.22, "volume": 10180.0}, {"date": "2023-03-03", "close": 14.25, "volume": 9921.0}, {"date": "2023-03-06", "close": 14.2, "volume": 14693.0}, {"date": "2023-03-07", "close": 14.18, "volume": 12351.0}, {"date": "2023-03-08", "close": 13.95, "volume": 19410.0}, {"date": "2023-03-09", "close": 13.87, "volume": 20632.0}, {"date": "2023-03-10", "close": 12.56, "volume": 35786.0}, {"date": "2023-03-13", "close": 12.07, "volume": 24827.0}, {"date": "2023-03-14", "close": 11.73, "volume": 45367.0}, {"date": "2023-03-15", "close": 11.12, "volume": 37353.0}, {"date": "2023-03-16", "close": 10.91, "volume": 21689.0}, {"date": "2023-03-17", "close": 10.55, "volume": 31435.0}, {"date": "2023-03-20", "close": 10.25, "volume": 31427.0}, {"date": "2023-03-21", "close": 10.31, "volume": 43433.0}, {"date": "2023-03-22", "close": 10.45, "volume": 26382.0}, {"date": "2023-03-23", "close": 10.45, "volume": 23587.0}, {"date": "2023-03-24", "close": 10.86, "volume": 42779.0}, {"date": "2023-03-27", "close": 10.97, "volume": 11916.0}, {"date": "2023-03-28", "close": 10.96, "volume": 25514.0}, {"date": "2023-03-29", "close": 10.92, "volume": 10305.0}, {"date": "2023-03-30", "close": 10.69, "volume": 20389.0}, {"date": "2023-03-31", "close": 10.65, "volume": 38177.0}, {"date": "2023-04-03", "close": 9.85, "volume": 53968.0}, {"date": "2023-04-04", "close": 9.85, "volume": 30235.0}, {"date": "2023-04-05", "close": 9.71, "volume": 48518.0}, {"date": "2023-04-06", "close": 9.64, "volume": 27859.0}, {"date": "2023-04-10", "close": 9.77, "volume": 67705.0}, {"date": "2023-04-11", "close": 10.0, "volume": 11829.0}, {"date": "2023-04-12", "close": 9.94, "volume": 25332.0}, {"date": "2023-04-13", "close": 9.89, "volume": 15403.0}, {"date": "2023-04-14", "close": 10.02, "volume": 11628.0}, {"date": "2023-04-17", "close": 9.92, "volume": 10452.0}, {"date": "2023-04-18", "close": 9.91, "volume": 15728.0}, {"date": "2023-04-19", "close": 10.15, "volume": 18479.0}, {"date": "2023-04-20", "close": 10.0, "volume": 26261.0}, {"date": "2023-04-21", "close": 10.01, "volume": 49765.0}, {"date": "2023-04-24", "close": 10.03, "volume": 37286.0}, {"date": "2023-04-25", "close": 9.91, "volume": 33713.0}, {"date": "2023-04-26", "close": 9.57, "volume": 12135.0}, {"date": "2023-04-27", "close": 9.74, "volume": 3340.0}, {"date": "2023-04-28", "close": 9.63, "volume": 12715.0}, {"date": "2023-05-01", "close": 9.35, "volume": 26767.0}, {"date": "2023-05-02", "close": 9.41, "volume": 20960.0}, {"date": "2023-05-03", "close": 9.85, "volume": 28780.0}, {"date": "2023-05-04", "close": 9.7, "volume": 28172.0}, {"date": "2023-05-05", "close": 9.96, "volume": 18044.0}, {"date": "2023-05-08", "close": 9.8, "volume": 30561.0}, {"date": "2023-05-09", "close": 9.93, "volume": 11488.0}, {"date": "2023-05-10", "close": 9.99, "volume": 55906.0}, {"date": "2023-05-11", "close": 9.66, "volume": 69722.0}, {"date": "2023-05-12", "close": 9.33, "volume": 19913.0}, {"date": "2023-05-15", "close": 8.85, "volume": 66917.0}, {"date": "2023-05-16", "close": 9.05, "volume": 27716.0}, {"date": "2023-05-17", "close": 9.0, "volume": 13596.0}, {"date": "2023-05-18", "close": 9.01, "volume": 44612.0}, {"date": "2023-05-19", "close": 9.04, "volume": 12442.0}, {"date": "2023-05-22", "close": 9.16, "volume": 11852.0}, {"date": "2023-05-23", "close": 9.16, "volume": 10240.0}, {"date": "2023-05-24", "close": 9.33, "volume": 21644.0}, {"date": "2023-05-25", "close": 9.25, "volume": 17392.0}, {"date": "2023-05-26", "close": 9.34, "volume": 32579.0}, {"date": "2023-05-30", "close": 9.49, "volume": 20827.0}, {"date": "2023-05-31", "close": 9.23, "volume": 3859.0}, {"date": "2023-06-01", "close": 9.09, "volume": 18563.0}, {"date": "2023-06-02", "close": 9.7, "volume": 11785.0}, {"date": "2023-06-05", "close": 9.56, "volume": 10061.0}, {"date": "2023-06-06", "close": 9.41, "volume": 36422.0}, {"date": "2023-06-07", "close": 9.66, "volume": 22323.0}, {"date": "2023-06-08", "close": 9.58, "volume": 7788.0}, {"date": "2023-06-09", "close": 9.41, "volume": 11752.0}, {"date": "2023-06-12", "close": 9.51, "volume": 23769.0}, {"date": "2023-06-13", "close": 9.5, "volume": 18632.0}, {"date": "2023-06-14", "close": 9.73, "volume": 36943.0}, {"date": "2023-06-15", "close": 9.66, "volume": 18393.0}, {"date": "2023-06-16", "close": 9.73, "volume": 38116.0}, {"date": "2023-06-20", "close": 9.92, "volume": 27901.0}, {"date": "2023-06-21", "close": 9.73, "volume": 7911.0}, {"date": "2023-06-22", "close": 9.73, "volume": 12397.0}, {"date": "2023-06-23", "close": 9.8, "volume": 16373.0}, {"date": "2023-06-26", "close": 9.57, "volume": 12748.0}, {"date": "2023-06-27", "close": 9.44, "volume": 15922.0}, {"date": "2023-06-28", "close": 9.4, "volume": 4089.0}, {"date": "2023-06-29", "close": 9.51, "volume": 1355.0}, {"date": "2023-06-30", "close": 9.53, "volume": 7153.0}, {"date": "2023-07-03", "close": 9.53, "volume": 3131.0}, {"date": "2023-07-05", "close": 9.65, "volume": 13570.0}, {"date": "2023-07-06", "close": 9.62, "volume": 31841.0}, {"date": "2023-07-07", "close": 9.66, "volume": 7667.0}, {"date": "2023-07-10", "close": 9.61, "volume": 9150.0}, {"date": "2023-07-11", "close": 9.58, "volume": 11721.0}, {"date": "2023-07-12", "close": 9.6, "volume": 11937.0}, {"date": "2023-07-13", "close": 10.13, "volume": 17994.0}, {"date": "2023-07-14", "close": 9.99, "volume": 2320.0}, {"date": "2023-07-17", "close": 9.99, "volume": 3404.0}, {"date": "2023-07-18", "close": 10.11, "volume": 6336.0}, {"date": "2023-07-19", "close": 10.33, "volume": 24123.0}, {"date": "2023-07-20", "close": 10.31, "volume": 8791.0}, {"date": "2023-07-21", "close": 9.95, "volume": 7815.0}, {"date": "2023-07-24", "close": 9.8, "volume": 7532.0}, {"date": "2023-07-25", "close": 9.84, "volume": 40483.0}, {"date": "2023-07-26", "close": 9.94, "volume": 19774.0}, {"date": "2023-07-27", "close": 10.05, "volume": 8510.0}, {"date": "2023-07-28", "close": 10.2, "volume": 6752.0}, {"date": "2023-07-31", "close": 10.12, "volume": 5186.0}, {"date": "2023-08-01", "close": 10.05, "volume": 8771.0}, {"date": "2023-08-02", "close": 10.07, "volume": 9148.0}, {"date": "2023-08-03", "close": 9.89, "volume": 6050.0}, {"date": "2023-08-04", "close": 9.85, "volume": 11870.0}, {"date": "2023-08-07", "close": 9.51, "volume": 26342.0}, {"date": "2023-08-08", "close": 9.4, "volume": 18399.0}, {"date": "2023-08-09", "close": 9.37, "volume": 17508.0}, {"date": "2023-08-10", "close": 10.83, "volume": 115299.0}, {"date": "2023-08-11", "close": 11.16, "volume": 51791.0}, {"date": "2023-08-14", "close": 10.655, "volume": 9935.0}, {"date": "2023-08-15", "close": 10.4, "volume": 17543.0}, {"date": "2023-08-16", "close": 10.44, "volume": 5046.0}, {"date": "2023-08-17", "close": 10.29, "volume": 2063.0}, {"date": "2023-08-18", "close": 10.21, "volume": 19810.0}, {"date": "2023-08-21", "close": 10.0, "volume": 5277.0}, {"date": "2023-08-22", "close": 9.85, "volume": 18663.0}, {"date": "2023-08-23", "close": 9.75, "volume": 19278.0}, {"date": "2023-08-24", "close": 9.81, "volume": 17206.0}, {"date": "2023-08-25", "close": 9.71, "volume": 4754.0}, {"date": "2023-08-28", "close": 9.6, "volume": 29954.0}, {"date": "2023-08-29", "close": 9.68, "volume": 12422.0}, {"date": "2023-08-30", "close": 9.64, "volume": 8965.0}, {"date": "2023-08-31", "close": 9.58, "volume": 7761.0}, {"date": "2023-09-01", "close": 9.66, "volume": 13945.0}, {"date": "2023-09-05", "close": 9.44, "volume": 7926.0}, {"date": "2023-09-06", "close": 9.49, "volume": 27707.0}, {"date": "2023-09-07", "close": 9.6, "volume": 19351.0}, {"date": "2023-09-08", "close": 9.63, "volume": 1588.0}, {"date": "2023-09-11", "close": 9.57, "volume": 7680.0}, {"date": "2023-09-12", "close": 9.6, "volume": 5786.0}, {"date": "2023-09-13", "close": 9.61, "volume": 15149.0}, {"date": "2023-09-14", "close": 9.7, "volume": 15640.0}, {"date": "2023-09-15", "close": 9.6, "volume": 106085.0}, {"date": "2023-09-18", "close": 9.7, "volume": 25190.0}, {"date": "2023-09-19", "close": 9.85, "volume": 36835.0}, {"date": "2023-09-20", "close": 9.67, "volume": 9530.0}, {"date": "2023-09-21", "close": 9.74, "volume": 12210.0}, {"date": "2023-09-22", "close": 9.65, "volume": 11884.0}, {"date": "2023-09-25", "close": 9.6, "volume": 12115.0}, {"date": "2023-09-26", "close": 9.39, "volume": 10508.0}, {"date": "2023-09-27", "close": 9.48, "volume": 11499.0}, {"date": "2023-09-28", "close": 9.56, "volume": 4350.0}, {"date": "2023-09-29", "close": 9.61, "volume": 10147.0}, {"date": "2023-10-02", "close": 9.12, "volume": 14728.0}, {"date": "2023-10-03", "close": 9.05, "volume": 31681.0}, {"date": "2023-10-04", "close": 9.05, "volume": 14699.0}, {"date": "2023-10-05", "close": 9.03, "volume": 12785.0}, {"date": "2023-10-06", "close": 9.19, "volume": 11473.0}, {"date": "2023-10-09", "close": 9.46, "volume": 5080.0}, {"date": "2023-10-10", "close": 9.37, "volume": 12355.0}, {"date": "2023-10-11", "close": 9.18, "volume": 4350.0}, {"date": "2023-10-12", "close": 9.16, "volume": 1623.0}, {"date": "2023-10-13", "close": 9.1, "volume": 5209.0}, {"date": "2023-10-16", "close": 9.15, "volume": 8976.0}, {"date": "2023-10-17", "close": 9.17, "volume": 12466.0}, {"date": "2023-10-18", "close": 9.26, "volume": 1205.0}, {"date": "2023-10-19", "close": 9.37, "volume": 20871.0}, {"date": "2023-10-20", "close": 9.3, "volume": 5574.0}, {"date": "2023-10-23", "close": 9.06, "volume": 13470.0}, {"date": "2023-10-24", "close": 9.24, "volume": 14029.0}, {"date": "2023-10-25", "close": 9.24, "volume": 9383.0}, {"date": "2023-10-26", "close": 9.31, "volume": 3929.0}, {"date": "2023-10-27", "close": 9.31, "volume": 5300.0}, {"date": "2023-10-30", "close": 9.37, "volume": 9922.0}, {"date": "2023-10-31", "close": 9.27, "volume": 6729.0}, {"date": "2023-11-01", "close": 9.37, "volume": 6753.0}, {"date": "2023-11-02", "close": 9.48, "volume": 4888.0}, {"date": "2023-11-03", "close": 9.5, "volume": 9805.0}, {"date": "2023-11-06", "close": 9.5, "volume": 5963.0}, {"date": "2023-11-07", "close": 9.5, "volume": 13002.0}, {"date": "2023-11-08", "close": 9.49, "volume": 4979.0}, {"date": "2023-11-09", "close": 9.71, "volume": 21877.0}, {"date": "2023-11-10", "close": 9.8, "volume": 36941.0}, {"date": "2023-11-13", "close": 9.85, "volume": 69301.0}, {"date": "2023-11-14", "close": 9.71, "volume": 30716.0}, {"date": "2023-11-15", "close": 9.78, "volume": 21704.0}, {"date": "2023-11-16", "close": 9.84, "volume": 34852.0}, {"date": "2023-11-17", "close": 9.76, "volume": 24721.0}, {"date": "2023-11-20", "close": 9.7, "volume": 6001.0}, {"date": "2023-11-21", "close": 9.75, "volume": 20038.0}, {"date": "2023-11-22", "close": 9.74, "volume": 3765.0}, {"date": "2023-11-24", "close": 10.02, "volume": 17946.0}, {"date": "2023-11-27", "close": 9.95, "volume": 23286.0}, {"date": "2023-11-28", "close": 9.95, "volume": 8399.0}, {"date": "2023-11-29", "close": 9.98, "volume": 22782.0}, {"date": "2023-11-30", "close": 9.93, "volume": 9457.0}, {"date": "2023-12-01", "close": 9.96, "volume": 28225.0}, {"date": "2023-12-04", "close": 10.04, "volume": 18813.0}, {"date": "2023-12-05", "close": 9.945, "volume": 7836.0}, {"date": "2023-12-06", "close": 9.81, "volume": 12259.0}, {"date": "2023-12-07", "close": 9.74, "volume": 31009.0}, {"date": "2023-12-08", "close": 9.765, "volume": 4585.0}, {"date": "2023-12-11", "close": 9.45, "volume": 13667.0}, {"date": "2023-12-12", "close": 9.4, "volume": 8913.0}, {"date": "2023-12-13", "close": 9.75, "volume": 65441.0}, {"date": "2023-12-14", "close": 9.7, "volume": 25455.0}, {"date": "2023-12-15", "close": 9.65, "volume": 33617.0}, {"date": "2023-12-18", "close": 9.51, "volume": 19309.0}, {"date": "2023-12-19", "close": 9.22, "volume": 115009.0}, {"date": "2023-12-20", "close": 9.17, "volume": 37864.0}, {"date": "2023-12-21", "close": 9.14, "volume": 22985.0}, {"date": "2023-12-22", "close": 9.17, "volume": 16432.0}, {"date": "2023-12-26", "close": 9.18, "volume": 21334.0}, {"date": "2023-12-27", "close": 9.19, "volume": 10223.0}, {"date": "2023-12-28", "close": 9.42, "volume": 14494.0}, {"date": "2023-12-29", "close": 9.4, "volume": 31620.0}, {"date": "2024-01-02", "close": 9.4, "volume": 17781.0}, {"date": "2024-01-03", "close": 9.44, "volume": 11897.0}, {"date": "2024-01-04", "close": 9.53, "volume": 4648.0}, {"date": "2024-01-05", "close": 9.5, "volume": 12675.0}, {"date": "2024-01-08", "close": 9.83, "volume": 21706.0}, {"date": "2024-01-09", "close": 9.52, "volume": 5663.0}, {"date": "2024-01-10", "close": 9.46, "volume": 13847.0}, {"date": "2024-01-11", "close": 9.53, "volume": 31532.0}, {"date": "2024-01-12", "close": 9.64, "volume": 8340.0}, {"date": "2024-01-16", "close": 9.45, "volume": 22325.0}, {"date": "2024-01-17", "close": 9.44, "volume": 41963.0}, {"date": "2024-01-18", "close": 9.56, "volume": 16854.0}, {"date": "2024-01-19", "close": 9.6, "volume": 9562.0}, {"date": "2024-01-22", "close": 9.61, "volume": 46614.0}, {"date": "2024-01-23", "close": 9.85, "volume": 29263.0}, {"date": "2024-01-24", "close": 10.17, "volume": 13363.0}, {"date": "2024-01-25", "close": 10.44, "volume": 28939.0}, {"date": "2024-01-26", "close": 10.6, "volume": 21517.0}, {"date": "2024-01-29", "close": 10.52, "volume": 22683.0}, {"date": "2024-01-30", "close": 10.52, "volume": 15389.0}, {"date": "2024-01-31", "close": 10.2, "volume": 24088.0}, {"date": "2024-02-01", "close": 10.27, "volume": 3063.0}, {"date": "2024-02-02", "close": 10.27, "volume": 10997.0}, {"date": "2024-02-05", "close": 10.3, "volume": 4131.0}, {"date": "2024-02-06", "close": 10.27, "volume": 17294.0}, {"date": "2024-02-07", "close": 10.24, "volume": 4271.0}, {"date": "2024-02-08", "close": 10.22, "volume": 2800.0}, {"date": "2024-02-09", "close": 10.44, "volume": 4791.0}, {"date": "2024-02-12", "close": 10.22, "volume": 5220.0}, {"date": "2024-02-13", "close": 10.14, "volume": 2852.0}, {"date": "2024-02-14", "close": 10.35, "volume": 5941.0}, {"date": "2024-02-15", "close": 10.3, "volume": 6074.0}, {"date": "2024-02-16", "close": 10.11, "volume": 5588.0}, {"date": "2024-02-20", "close": 9.87, "volume": 11597.0}, {"date": "2024-02-21", "close": 9.28, "volume": 27666.0}, {"date": "2024-02-22", "close": 9.36, "volume": 14856.0}, {"date": "2024-02-23", "close": 9.51, "volume": 19380.0}, {"date": "2024-02-26", "close": 9.77, "volume": 6181.0}, {"date": "2024-02-27", "close": 10.09, "volume": 30411.0}, {"date": "2024-02-28", "close": 10.15, "volume": 35846.0}, {"date": "2024-02-29", "close": 10.23, "volume": 9308.0}, {"date": "2024-03-01", "close": 10.13, "volume": 20844.0}, {"date": "2024-03-04", "close": 10.05, "volume": 18032.0}, {"date": "2024-03-05", "close": 9.76, "volume": 6321.0}, {"date": "2024-03-06", "close": 9.53, "volume": 13406.0}, {"date": "2024-03-07", "close": 9.68, "volume": 8145.0}, {"date": "2024-03-08", "close": 9.7, "volume": 5345.0}, {"date": "2024-03-11", "close": 9.69, "volume": 3376.0}, {"date": "2024-03-12", "close": 9.81, "volume": 12169.0}, {"date": "2024-03-13", "close": 9.62, "volume": 5124.0}, {"date": "2024-03-14", "close": 9.87, "volume": 10923.0}, {"date": "2024-03-15", "close": 10.01, "volume": 13224.0}, {"date": "2024-03-18", "close": 10.02, "volume": 8048.0}, {"date": "2024-03-19", "close": 10.31, "volume": 8944.0}, {"date": "2024-03-20", "close": 10.25, "volume": 6589.0}, {"date": "2024-03-21", "close": 10.21, "volume": 11788.0}, {"date": "2024-03-22", "close": 10.25, "volume": 7128.0}, {"date": "2024-03-25", "close": 10.15, "volume": 2248.0}, {"date": "2024-03-26", "close": 10.11, "volume": 5698.0}, {"date": "2024-03-27", "close": 10.3, "volume": 6193.0}, {"date": "2024-03-28", "close": 10.41, "volume": 9841.0}, {"date": "2024-04-01", "close": 9.77, "volume": 22060.0}, {"date": "2024-04-02", "close": 9.75, "volume": 14557.0}, {"date": "2024-04-03", "close": 9.61, "volume": 2392.0}, {"date": "2024-04-04", "close": 9.61, "volume": 8464.0}, {"date": "2024-04-05", "close": 9.61, "volume": 2882.0}, {"date": "2024-04-08", "close": 9.46, "volume": 5858.0}, {"date": "2024-04-09", "close": 9.34, "volume": 8718.0}, {"date": "2024-04-10", "close": 9.39, "volume": 3579.0}, {"date": "2024-04-11", "close": 9.26, "volume": 6833.0}, {"date": "2024-04-12", "close": 9.25, "volume": 4992.0}, {"date": "2024-04-15", "close": 9.26, "volume": 5692.0}, {"date": "2024-04-16", "close": 9.2, "volume": 11461.0}, {"date": "2024-04-17", "close": 9.07, "volume": 5739.0}, {"date": "2024-04-18", "close": 9.1, "volume": 7015.0}, {"date": "2024-04-19", "close": 9.06, "volume": 13668.0}, {"date": "2024-04-22", "close": 9.04, "volume": 6082.0}, {"date": "2024-04-23", "close": 9.0, "volume": 12267.0}, {"date": "2024-04-24", "close": 8.98, "volume": 3400.0}, {"date": "2024-04-25", "close": 8.9, "volume": 3395.0}, {"date": "2024-04-26", "close": 8.97, "volume": 25211.0}, {"date": "2024-04-29", "close": 9.09, "volume": 7306.0}, {"date": "2024-04-30", "close": 8.57, "volume": 51514.0}, {"date": "2024-05-01", "close": 8.5, "volume": 30920.0}, {"date": "2024-05-02", "close": 8.71, "volume": 23264.0}, {"date": "2024-05-03", "close": 8.82, "volume": 4563.0}, {"date": "2024-05-06", "close": 9.0, "volume": 26999.0}, {"date": "2024-05-07", "close": 8.96, "volume": 12493.0}, {"date": "2024-05-08", "close": 9.13, "volume": 21671.0}, {"date": "2024-05-09", "close": 7.7, "volume": 238753.0}, {"date": "2024-05-10", "close": 7.62, "volume": 102652.0}, {"date": "2024-05-13", "close": 7.13, "volume": 277579.0}, {"date": "2024-05-14", "close": 7.25, "volume": 99419.0}, {"date": "2024-05-15", "close": 7.11, "volume": 40868.0}, {"date": "2024-05-16", "close": 6.91, "volume": 114422.0}, {"date": "2024-05-17", "close": 6.99, "volume": 77092.0}, {"date": "2024-05-20", "close": 6.78, "volume": 138844.0}, {"date": "2024-05-21", "close": 6.83, "volume": 22465.0}, {"date": "2024-05-22", "close": 6.69, "volume": 30902.0}, {"date": "2024-05-23", "close": 6.63, "volume": 11474.0}, {"date": "2024-05-24", "close": 6.48, "volume": 41164.0}, {"date": "2024-05-28", "close": 6.64, "volume": 69341.0}, {"date": "2024-05-29", "close": 6.54, "volume": 41326.0}, {"date": "2024-05-30", "close": 6.59, "volume": 28351.0}, {"date": "2024-05-31", "close": 6.95, "volume": 20593.0}, {"date": "2024-06-03", "close": 6.68, "volume": 63804.0}, {"date": "2024-06-04", "close": 6.71, "volume": 90338.0}, {"date": "2024-06-05", "close": 6.61, "volume": 24681.0}, {"date": "2024-06-06", "close": 6.63, "volume": 65672.0}, {"date": "2024-06-07", "close": 6.61, "volume": 94176.0}, {"date": "2024-06-10", "close": 6.74, "volume": 26580.0}, {"date": "2024-06-11", "close": 6.84, "volume": 48815.0}, {"date": "2024-06-12", "close": 6.73, "volume": 112266.0}, {"date": "2024-06-13", "close": 7.17, "volume": 20376.0}, {"date": "2024-06-14", "close": 7.16, "volume": 14999.0}, {"date": "2024-06-17", "close": 7.29, "volume": 42153.0}, {"date": "2024-06-18", "close": 7.44, "volume": 31233.0}, {"date": "2024-06-20", "close": 8.2, "volume": 96573.0}, {"date": "2024-06-21", "close": 8.1, "volume": 47344.0}, {"date": "2024-06-24", "close": 7.9, "volume": 21941.0}, {"date": "2024-06-25", "close": 8.0, "volume": 24427.0}, {"date": "2024-06-26", "close": 8.43, "volume": 49091.0}, {"date": "2024-06-27", "close": 8.36, "volume": 32749.0}, {"date": "2024-06-28", "close": 8.55, "volume": 77985.0}, {"date": "2024-07-01", "close": 8.7, "volume": 45947.0}, {"date": "2024-07-02", "close": 9.02, "volume": 93210.0}, {"date": "2024-07-03", "close": 8.65, "volume": 38746.0}, {"date": "2024-07-05", "close": 8.57, "volume": 24516.0}, {"date": "2024-07-08", "close": 8.64, "volume": 25328.0}, {"date": "2024-07-09", "close": 8.56, "volume": 16517.0}, {"date": "2024-07-10", "close": 8.46, "volume": 64051.0}, {"date": "2024-07-11", "close": 8.49, "volume": 22231.0}, {"date": "2024-07-12", "close": 8.51, "volume": 10574.0}, {"date": "2024-07-15", "close": 8.41, "volume": 20823.0}, {"date": "2024-07-16", "close": 8.38, "volume": 16824.0}, {"date": "2024-07-17", "close": 8.77, "volume": 45440.0}, {"date": "2024-07-18", "close": 8.61, "volume": 14501.0}, {"date": "2024-07-19", "close": 8.51, "volume": 11684.0}, {"date": "2024-07-22", "close": 8.5, "volume": 5450.0}, {"date": "2024-07-23", "close": 8.4, "volume": 6892.0}, {"date": "2024-07-24", "close": 8.38, "volume": 3174.0}, {"date": "2024-07-25", "close": 8.28, "volume": 7095.0}, {"date": "2024-07-26", "close": 8.35, "volume": 9765.0}, {"date": "2024-07-29", "close": 8.27, "volume": 6080.0}, {"date": "2024-07-30", "close": 8.3, "volume": 6005.0}, {"date": "2024-07-31", "close": 8.58, "volume": 4874.0}, {"date": "2024-08-01", "close": 8.47, "volume": 2300.0}, {"date": "2024-08-02", "close": 8.35, "volume": 8822.0}, {"date": "2024-08-05", "close": 8.16, "volume": 18094.0}, {"date": "2024-08-06", "close": 8.407, "volume": 2576.0}, {"date": "2024-08-07", "close": 8.745, "volume": 8167.0}, {"date": "2024-08-08", "close": 8.66, "volume": 26478.0}, {"date": "2024-08-09", "close": 8.47, "volume": 11430.0}, {"date": "2024-08-12", "close": 7.94, "volume": 24408.0}, {"date": "2024-08-13", "close": 7.84, "volume": 6213.0}, {"date": "2024-08-14", "close": 7.86, "volume": 11051.0}, {"date": "2024-08-15", "close": 8.12, "volume": 13586.0}, {"date": "2024-08-16", "close": 8.25, "volume": 13103.0}, {"date": "2024-08-19", "close": 8.51, "volume": 13566.0}, {"date": "2024-08-20", "close": 8.05, "volume": 129603.0}, {"date": "2024-08-21", "close": 7.9, "volume": 58358.0}, {"date": "2024-08-22", "close": 7.96, "volume": 115350.0}, {"date": "2024-08-23", "close": 8.01, "volume": 15449.0}, {"date": "2024-08-26", "close": 7.81, "volume": 13465.0}, {"date": "2024-08-27", "close": 7.56, "volume": 26901.0}, {"date": "2024-08-28", "close": 7.62, "volume": 12882.0}, {"date": "2024-08-29", "close": 7.81, "volume": 19657.0}, {"date": "2024-08-30", "close": 8.08, "volume": 36998.0}, {"date": "2024-09-03", "close": 8.04, "volume": 20146.0}, {"date": "2024-09-04", "close": 7.87, "volume": 10286.0}, {"date": "2024-09-05", "close": 7.69, "volume": 33825.0}, {"date": "2024-09-06", "close": 7.81, "volume": 12934.0}, {"date": "2024-09-09", "close": 7.62, "volume": 7208.0}, {"date": "2024-09-10", "close": 7.51, "volume": 14578.0}, {"date": "2024-09-11", "close": 7.55, "volume": 7878.0}, {"date": "2024-09-12", "close": 7.5, "volume": 7061.0}, {"date": "2024-09-13", "close": 7.48, "volume": 14959.0}, {"date": "2024-09-16", "close": 7.46, "volume": 9666.0}, {"date": "2024-09-17", "close": 7.31, "volume": 22814.0}, {"date": "2024-09-18", "close": 7.16, "volume": 47733.0}, {"date": "2024-09-19", "close": 7.35, "volume": 21803.0}, {"date": "2024-09-20", "close": 7.44, "volume": 18660.0}, {"date": "2024-09-23", "close": 7.44, "volume": 8169.0}, {"date": "2024-09-24", "close": 7.43, "volume": 25820.0}, {"date": "2024-09-25", "close": 7.11, "volume": 58871.0}, {"date": "2024-09-26", "close": 7.17, "volume": 25165.0}, {"date": "2024-09-27", "close": 7.11, "volume": 12090.0}, {"date": "2024-09-30", "close": 8.42, "volume": 91886.0}, {"date": "2024-10-01", "close": 8.17, "volume": 42772.0}, {"date": "2024-10-02", "close": 8.24, "volume": 28810.0}, {"date": "2024-10-03", "close": 8.23, "volume": 30056.0}, {"date": "2024-10-04", "close": 8.43, "volume": 37130.0}, {"date": "2024-10-07", "close": 8.74, "volume": 11577.0}, {"date": "2024-10-08", "close": 8.97, "volume": 26811.0}, {"date": "2024-10-09", "close": 8.7, "volume": 10623.0}, {"date": "2024-10-10", "close": 8.72, "volume": 6150.0}, {"date": "2024-10-11", "close": 8.88, "volume": 61007.0}, {"date": "2024-10-14", "close": 8.83, "volume": 10192.0}, {"date": "2024-10-15", "close": 8.81, "volume": 12609.0}, {"date": "2024-10-16", "close": 8.93, "volume": 22051.0}, {"date": "2024-10-17", "close": 8.82, "volume": 4759.0}, {"date": "2024-10-18", "close": 8.54, "volume": 2349.0}, {"date": "2024-10-21", "close": 8.19, "volume": 8982.0}, {"date": "2024-10-22", "close": 8.13, "volume": 17857.0}, {"date": "2024-10-23", "close": 8.08, "volume": 10028.0}, {"date": "2024-10-24", "close": 8.03, "volume": 11434.0}, {"date": "2024-10-25", "close": 7.96, "volume": 2622.0}, {"date": "2024-10-28", "close": 7.85, "volume": 14757.0}, {"date": "2024-10-29", "close": 7.75, "volume": 4727.0}, {"date": "2024-10-30", "close": 7.42, "volume": 16772.0}, {"date": "2024-10-31", "close": 7.43, "volume": 10919.0}, {"date": "2024-11-01", "close": 7.44, "volume": 11700.0}, {"date": "2024-11-04", "close": 7.74, "volume": 11962.0}, {"date": "2024-11-05", "close": 7.6, "volume": 6318.0}, {"date": "2024-11-06", "close": 7.7, "volume": 4455.0}, {"date": "2024-11-07", "close": 7.32, "volume": 26394.0}, {"date": "2024-11-08", "close": 7.21, "volume": 11612.0}, {"date": "2024-11-11", "close": 7.05, "volume": 23042.0}, {"date": "2024-11-12", "close": 7.05, "volume": 6287.0}, {"date": "2024-11-13", "close": 6.85, "volume": 13538.0}, {"date": "2024-11-14", "close": 6.24, "volume": 37100.0}, {"date": "2024-11-15", "close": 5.99, "volume": 42948.0}, {"date": "2024-11-18", "close": 5.79, "volume": 22795.0}, {"date": "2024-11-19", "close": 5.49, "volume": 38730.0}, {"date": "2024-11-20", "close": 5.61, "volume": 58291.0}, {"date": "2024-11-21", "close": 5.75, "volume": 23135.0}, {"date": "2024-11-22", "close": 5.73, "volume": 21106.0}, {"date": "2024-11-25", "close": 5.76, "volume": 21131.0}, {"date": "2024-11-26", "close": 5.68, "volume": 39445.0}, {"date": "2024-11-27", "close": 5.59, "volume": 22246.0}, {"date": "2024-11-29", "close": 5.63, "volume": 7385.0}, {"date": "2024-12-02", "close": 5.42, "volume": 36506.0}, {"date": "2024-12-03", "close": 5.27, "volume": 49011.0}, {"date": "2024-12-04", "close": 5.36, "volume": 13590.0}, {"date": "2024-12-05", "close": 5.67, "volume": 30731.0}, {"date": "2024-12-06", "close": 5.54, "volume": 18466.0}, {"date": "2024-12-09", "close": 5.65, "volume": 18126.0}, {"date": "2024-12-10", "close": 5.48, "volume": 10647.0}, {"date": "2024-12-11", "close": 5.73, "volume": 64352.0}, {"date": "2024-12-12", "close": 5.98, "volume": 61555.0}, {"date": "2024-12-13", "close": 6.1, "volume": 13980.0}, {"date": "2024-12-16", "close": 6.05, "volume": 12500.0}, {"date": "2024-12-17", "close": 6.19, "volume": 37715.0}, {"date": "2024-12-18", "close": 6.0, "volume": 58655.0}, {"date": "2024-12-19", "close": 5.63, "volume": 17430.0}, {"date": "2024-12-20", "close": 5.77, "volume": 38661.0}, {"date": "2024-12-23", "close": 5.79, "volume": 21237.0}, {"date": "2024-12-24", "close": 6.0, "volume": 8115.0}, {"date": "2024-12-26", "close": 6.17, "volume": 31997.0}, {"date": "2024-12-27", "close": 6.14, "volume": 12922.0}, {"date": "2024-12-30", "close": 5.59, "volume": 39363.0}, {"date": "2024-12-31", "close": 5.24, "volume": 113917.0}, {"date": "2025-01-02", "close": 5.92, "volume": 25329.0}, {"date": "2025-01-03", "close": 5.77, "volume": 8809.0}, {"date": "2025-01-06", "close": 5.77, "volume": 20215.0}, {"date": "2025-01-07", "close": 5.57, "volume": 9499.0}, {"date": "2025-01-08", "close": 5.4, "volume": 7273.0}, {"date": "2025-01-10", "close": 5.41, "volume": 4581.0}, {"date": "2025-01-13", "close": 5.33, "volume": 15848.0}, {"date": "2025-01-14", "close": 5.35, "volume": 10205.0}, {"date": "2025-01-15", "close": 5.37, "volume": 13805.0}, {"date": "2025-01-16", "close": 5.25, "volume": 31317.0}, {"date": "2025-01-17", "close": 5.23, "volume": 6971.0}, {"date": "2025-01-21", "close": 5.08, "volume": 18906.0}, {"date": "2025-01-22", "close": 5.08, "volume": 13095.0}, {"date": "2025-01-23", "close": 5.08, "volume": 11916.0}, {"date": "2025-01-24", "close": 5.18, "volume": 14910.0}, {"date": "2025-01-27", "close": 5.12, "volume": 8361.0}, {"date": "2025-01-28", "close": 5.29, "volume": 5407.0}, {"date": "2025-01-29", "close": 5.28, "volume": 30469.0}, {"date": "2025-01-30", "close": 5.28, "volume": 10150.0}, {"date": "2025-01-31", "close": 5.23, "volume": 7716.0}, {"date": "2025-02-03", "close": 5.13, "volume": 4732.0}, {"date": "2025-02-04", "close": 5.22, "volume": 5740.0}, {"date": "2025-02-05", "close": 5.19, "volume": 6823.0}, {"date": "2025-02-06", "close": 5.15, "volume": 10360.0}, {"date": "2025-02-07", "close": 5.2, "volume": 3414.0}, {"date": "2025-02-10", "close": 4.98, "volume": 20457.0}, {"date": "2025-02-11", "close": 5.0, "volume": 17311.0}, {"date": "2025-02-12", "close": 4.95, "volume": 5146.0}, {"date": "2025-02-13", "close": 5.03, "volume": 44340.0}, {"date": "2025-02-14", "close": 4.98, "volume": 11226.0}, {"date": "2025-02-18", "close": 4.96, "volume": 3302.0}, {"date": "2025-02-19", "close": 4.96, "volume": 2427.0}, {"date": "2025-02-20", "close": 4.93, "volume": 1819.0}, {"date": "2025-02-21", "close": 4.97, "volume": 6857.0}, {"date": "2025-02-24", "close": 4.9, "volume": 5295.0}, {"date": "2025-02-25", "close": 4.85, "volume": 4465.0}, {"date": "2025-02-26", "close": 5.0, "volume": 5710.0}, {"date": "2025-02-27", "close": 4.94, "volume": 9080.0}, {"date": "2025-02-28", "close": 4.9, "volume": 4898.0}, {"date": "2025-03-03", "close": 4.71, "volume": 8928.0}, {"date": "2025-03-04", "close": 4.52, "volume": 15295.0}, {"date": "2025-03-05", "close": 4.47, "volume": 11262.0}, {"date": "2025-03-06", "close": 4.47, "volume": 26422.0}, {"date": "2025-03-07", "close": 4.42, "volume": 11118.0}, {"date": "2025-03-10", "close": 4.21, "volume": 17853.0}, {"date": "2025-03-11", "close": 4.06, "volume": 25429.0}, {"date": "2025-03-12", "close": 3.88, "volume": 29619.0}, {"date": "2025-03-13", "close": 3.54, "volume": 31520.0}, {"date": "2025-03-14", "close": 3.46, "volume": 28922.0}, {"date": "2025-03-17", "close": 3.52, "volume": 15904.0}, {"date": "2025-03-18", "close": 3.55, "volume": 15560.0}, {"date": "2025-03-19", "close": 4.21, "volume": 286836.0}, {"date": "2025-03-20", "close": 3.69, "volume": 48262.0}, {"date": "2025-03-21", "close": 3.54, "volume": 45705.0}, {"date": "2025-03-24", "close": 3.47, "volume": 17384.0}, {"date": "2025-03-25", "close": 3.37, "volume": 16246.0}, {"date": "2025-03-26", "close": 3.4, "volume": 22676.0}, {"date": "2025-03-27", "close": 3.78, "volume": 10232.0}, {"date": "2025-03-28", "close": 3.7, "volume": 6317.0}, {"date": "2025-03-31", "close": 3.68, "volume": 8843.0}, {"date": "2025-04-01", "close": 3.6, "volume": 7303.0}, {"date": "2025-04-02", "close": 3.63, "volume": 12009.0}, {"date": "2025-04-03", "close": 3.75, "volume": 25496.0}, {"date": "2025-04-04", "close": 3.45, "volume": 21611.0}, {"date": "2025-04-07", "close": 3.34, "volume": 27670.0}, {"date": "2025-04-08", "close": 3.09, "volume": 30820.0}, {"date": "2025-04-09", "close": 2.99, "volume": 35005.0}, {"date": "2025-04-10", "close": 2.94, "volume": 34684.0}, {"date": "2025-04-11", "close": 2.96, "volume": 1957.0}, {"date": "2025-04-14", "close": 3.0, "volume": 18635.0}, {"date": "2025-04-15", "close": 3.0, "volume": 7291.0}, {"date": "2025-04-16", "close": 2.94, "volume": 3625.0}, {"date": "2025-04-17", "close": 3.08, "volume": 13707.0}, {"date": "2025-04-21", "close": 3.05, "volume": 10462.0}, {"date": "2025-04-22", "close": 3.39, "volume": 33946.0}, {"date": "2025-04-23", "close": 3.45, "volume": 36241.0}, {"date": "2025-04-24", "close": 3.45, "volume": 14956.0}, {"date": "2025-04-25", "close": 3.4, "volume": 15944.0}, {"date": "2025-04-28", "close": 3.33, "volume": 9259.0}, {"date": "2025-04-29", "close": 3.37, "volume": 8162.0}, {"date": "2025-04-30", "close": 3.3, "volume": 19155.0}, {"date": "2025-05-01", "close": 3.17, "volume": 27849.0}, {"date": "2025-05-02", "close": 3.33, "volume": 7746.0}, {"date": "2025-05-05", "close": 3.31, "volume": 29915.0}, {"date": "2025-05-06", "close": 3.36, "volume": 27375.0}, {"date": "2025-05-07", "close": 3.2, "volume": 31607.0}, {"date": "2025-05-08", "close": 3.46, "volume": 10787.0}, {"date": "2025-05-09", "close": 3.46, "volume": 24334.0}, {"date": "2025-05-12", "close": 4.11, "volume": 47764.0}, {"date": "2025-05-13", "close": 4.22, "volume": 22466.0}, {"date": "2025-05-14", "close": 4.04, "volume": 13143.0}, {"date": "2025-05-15", "close": 4.09, "volume": 5420.0}, {"date": "2025-05-16", "close": 4.19, "volume": 21752.0}, {"date": "2025-05-19", "close": 4.47, "volume": 20293.0}, {"date": "2025-05-20", "close": 4.4, "volume": 7492.0}, {"date": "2025-05-21", "close": 4.45, "volume": 7245.0}, {"date": "2025-05-22", "close": 4.45, "volume": 8674.0}, {"date": "2025-05-23", "close": 4.47, "volume": 6448.0}, {"date": "2025-05-27", "close": 4.45, "volume": 9573.0}, {"date": "2025-05-28", "close": 4.21, "volume": 12642.0}, {"date": "2025-05-29", "close": 4.45, "volume": 3754.0}, {"date": "2025-05-30", "close": 4.41, "volume": 2078.0}, {"date": "2025-06-02", "close": 4.29, "volume": 6192.0}, {"date": "2025-06-03", "close": 4.36, "volume": 9816.0}, {"date": "2025-06-04", "close": 4.35, "volume": 3595.0}, {"date": "2025-06-05", "close": 4.35, "volume": 1188.0}, {"date": "2025-06-06", "close": 4.36, "volume": 20723.0}, {"date": "2025-06-09", "close": 4.41, "volume": 13882.0}, {"date": "2025-06-10", "close": 4.19, "volume": 36150.0}, {"date": "2025-06-11", "close": 4.02, "volume": 55636.0}, {"date": "2025-06-12", "close": 3.97, "volume": 24468.0}, {"date": "2025-06-13", "close": 4.0, "volume": 46807.0}, {"date": "2025-06-16", "close": 4.02, "volume": 1557045.0}, {"date": "2025-06-17", "close": 5.37, "volume": 1788264.0}, {"date": "2025-06-18", "close": 5.5, "volume": 289677.0}, {"date": "2025-06-20", "close": 5.75, "volume": 79862.0}, {"date": "2025-06-23", "close": 5.72, "volume": 133410.0}, {"date": "2025-06-24", "close": 5.52, "volume": 58132.0}, {"date": "2025-06-25", "close": 5.51, "volume": 38450.0}, {"date": "2025-06-26", "close": 5.59, "volume": 64876.0}, {"date": "2025-06-27", "close": 6.31, "volume": 440798.0}, {"date": "2025-06-30", "close": 6.37, "volume": 143918.0}, {"date": "2025-07-01", "close": 7.29, "volume": 261457.0}, {"date": "2025-07-02", "close": 7.3, "volume": 222799.0}, {"date": "2025-07-03", "close": 7.34, "volume": 98071.0}, {"date": "2025-07-07", "close": 7.57, "volume": 94845.0}, {"date": "2025-07-08", "close": 7.06, "volume": 125354.0}, {"date": "2025-07-09", "close": 6.86, "volume": 80588.0}, {"date": "2025-07-10", "close": 6.6, "volume": 106822.0}, {"date": "2025-07-11", "close": 6.57, "volume": 122796.0}, {"date": "2025-07-14", "close": 6.14, "volume": 140363.0}, {"date": "2025-07-15", "close": 6.12, "volume": 44124.0}, {"date": "2025-07-16", "close": 6.52, "volume": 60455.0}, {"date": "2025-07-17", "close": 6.53, "volume": 14033.0}, {"date": "2025-07-18", "close": 6.55, "volume": 33251.0}, {"date": "2025-07-21", "close": 6.22, "volume": 97469.0}, {"date": "2025-07-22", "close": 6.49, "volume": 27524.0}, {"date": "2025-07-23", "close": 6.63, "volume": 10163.0}, {"date": "2025-07-24", "close": 6.33, "volume": 17967.0}, {"date": "2025-07-25", "close": 6.44, "volume": 8603.0}, {"date": "2025-07-28", "close": 6.35, "volume": 20882.0}, {"date": "2025-07-29", "close": 6.47, "volume": 30048.0}, {"date": "2025-07-30", "close": 6.15, "volume": 25854.0}, {"date": "2025-07-31", "close": 6.13, "volume": 19293.0}, {"date": "2025-08-01", "close": 6.02, "volume": 19888.0}, {"date": "2025-08-04", "close": 6.1, "volume": 17509.0}, {"date": "2025-08-05", "close": 6.98, "volume": 54700.0}, {"date": "2025-08-06", "close": 6.79, "volume": 13050.0}, {"date": "2025-08-07", "close": 6.07, "volume": 73948.0}, {"date": "2025-08-08", "close": 5.87, "volume": 48872.0}, {"date": "2025-08-11", "close": 5.75, "volume": 35384.0}, {"date": "2025-08-12", "close": 5.97, "volume": 30290.0}, {"date": "2025-08-13", "close": 5.76, "volume": 52816.0}, {"date": "2025-08-14", "close": 5.7, "volume": 6413.0}, {"date": "2025-08-15", "close": 5.78, "volume": 34131.0}, {"date": "2025-08-18", "close": 5.61, "volume": 30557.0}, {"date": "2025-08-19", "close": 5.6, "volume": 16312.0}, {"date": "2025-08-20", "close": 5.51, "volume": 36389.0}, {"date": "2025-08-21", "close": 5.56, "volume": 15181.0}, {"date": "2025-08-22", "close": 5.62, "volume": 25018.0}, {"date": "2025-08-25", "close": 5.73, "volume": 5523.0}, {"date": "2025-08-26", "close": 6.14, "volume": 15276.0}, {"date": "2025-08-27", "close": 6.23, "volume": 15288.0}, {"date": "2025-08-28", "close": 6.1, "volume": 19465.0}, {"date": "2025-08-29", "close": 6.19, "volume": 3465.0}, {"date": "2025-09-02", "close": 6.05, "volume": 14881.0}, {"date": "2025-09-03", "close": 6.1, "volume": 21923.0}, {"date": "2025-09-04", "close": 6.15, "volume": 14314.0}, {"date": "2025-09-05", "close": 6.15, "volume": 38054.0}, {"date": "2025-09-08", "close": 6.28, "volume": 22851.0}, {"date": "2025-09-09", "close": 6.39, "volume": 13324.0}, {"date": "2025-09-10", "close": 6.43, "volume": 9370.0}, {"date": "2025-09-11", "close": 6.4, "volume": 1350252.0}, {"date": "2025-09-12", "close": 7.76, "volume": 4915501.0}, {"date": "2025-09-15", "close": 7.88, "volume": 760699.0}, {"date": "2025-09-16", "close": 7.55, "volume": 545005.0}, {"date": "2025-09-17", "close": 7.07, "volume": 470394.0}, {"date": "2025-09-18", "close": 7.21, "volume": 286796.0}, {"date": "2025-09-19", "close": 7.19, "volume": 250585.0}, {"date": "2025-09-22", "close": 7.93, "volume": 611160.0}, {"date": "2025-09-23", "close": 7.13, "volume": 335732.0}, {"date": "2025-09-24", "close": 7.2, "volume": 176570.0}, {"date": "2025-09-25", "close": 6.78, "volume": 157241.0}, {"date": "2025-09-26", "close": 6.88, "volume": 103712.0}, {"date": "2025-09-29", "close": 6.93, "volume": 125984.0}, {"date": "2025-09-30", "close": 7.1, "volume": 379221.0}, {"date": "2025-10-01", "close": 4.65, "volume": 904734.0}, {"date": "2025-10-02", "close": 4.48, "volume": 283883.0}, {"date": "2025-10-03", "close": 4.21, "volume": 357161.0}, {"date": "2025-10-06", "close": 4.12, "volume": 113923.0}, {"date": "2025-10-07", "close": 3.92, "volume": 172722.0}, {"date": "2025-10-08", "close": 3.82, "volume": 129478.0}, {"date": "2025-10-09", "close": 3.88, "volume": 115434.0}, {"date": "2025-10-10", "close": 3.66, "volume": 131321.0}, {"date": "2025-10-13", "close": 3.73, "volume": 110002.0}, {"date": "2025-10-14", "close": 3.83, "volume": 63481.0}, {"date": "2025-10-15", "close": 3.79, "volume": 138270.0}, {"date": "2025-10-16", "close": 3.79, "volume": 58191.0}, {"date": "2025-10-17", "close": 3.64, "volume": 89887.0}, {"date": "2025-10-20", "close": 3.66, "volume": 55316.0}, {"date": "2025-10-21", "close": 3.67, "volume": 63587.0}, {"date": "2025-10-22", "close": 3.55, "volume": 118370.0}, {"date": "2025-10-23", "close": 3.49, "volume": 187964.0}, {"date": "2025-10-24", "close": 3.48, "volume": 51907.0}, {"date": "2025-10-27", "close": 3.43, "volume": 42003.0}, {"date": "2025-10-28", "close": 3.39, "volume": 54508.0}, {"date": "2025-10-29", "close": 3.41, "volume": 35195.0}, {"date": "2025-10-30", "close": 3.38, "volume": 64007.0}, {"date": "2025-10-31", "close": 3.35, "volume": 29026.0}, {"date": "2025-11-03", "close": 3.38, "volume": 34459.0}, {"date": "2025-11-04", "close": 3.46, "volume": 87851.0}, {"date": "2025-11-05", "close": 3.42, "volume": 17004.0}, {"date": "2025-11-06", "close": 3.27, "volume": 44398.0}, {"date": "2025-11-07", "close": 3.54, "volume": 173195.0}, {"date": "2025-11-10", "close": 3.81, "volume": 96873.0}, {"date": "2025-11-11", "close": 3.93, "volume": 64261.0}, {"date": "2025-11-12", "close": 3.96, "volume": 109540.0}, {"date": "2025-11-13", "close": 4.0, "volume": 48563.0}, {"date": "2025-11-14", "close": 3.98, "volume": 67245.0}, {"date": "2025-11-17", "close": 3.9, "volume": 38259.0}, {"date": "2025-11-18", "close": 3.97, "volume": 52253.0}, {"date": "2025-11-19", "close": 3.98, "volume": 38749.0}, {"date": "2025-11-20", "close": 4.09, "volume": 43286.0}, {"date": "2025-11-21", "close": 3.97, "volume": 57770.0}, {"date": "2025-11-24", "close": 4.24, "volume": 95827.0}, {"date": "2025-11-25", "close": 4.37, "volume": 66269.0}, {"date": "2025-11-26", "close": 4.5, "volume": 135844.0}, {"date": "2025-11-28", "close": 4.63, "volume": 38667.0}, {"date": "2025-12-01", "close": 4.43, "volume": 80133.0}, {"date": "2025-12-02", "close": 4.38, "volume": 32307.0}, {"date": "2025-12-03", "close": 4.58, "volume": 37476.0}, {"date": "2025-12-04", "close": 4.46, "volume": 44914.0}, {"date": "2025-12-05", "close": 4.51, "volume": 51040.0}, {"date": "2025-12-08", "close": 4.35, "volume": 23421.0}, {"date": "2025-12-09", "close": 4.39, "volume": 34522.0}, {"date": "2025-12-10", "close": 4.34, "volume": 31291.0}, {"date": "2025-12-11", "close": 4.42, "volume": 36215.0}, {"date": "2025-12-12", "close": 4.47, "volume": 72660.0}, {"date": "2025-12-15", "close": 4.4, "volume": 35702.0}, {"date": "2025-12-16", "close": 4.41, "volume": 75080.0}, {"date": "2025-12-17", "close": 4.33, "volume": 96444.0}, {"date": "2025-12-18", "close": 4.43, "volume": 37689.0}, {"date": "2025-12-19", "close": 4.67, "volume": 179240.0}, {"date": "2025-12-22", "close": 4.75, "volume": 52060.0}, {"date": "2025-12-23", "close": 4.8, "volume": 29148.0}, {"date": "2025-12-24", "close": 4.78, "volume": 29509.0}, {"date": "2025-12-26", "close": 4.76, "volume": 34268.0}, {"date": "2025-12-29", "close": 4.72, "volume": 56262.0}, {"date": "2025-12-30", "close": 4.53, "volume": 52880.0}, {"date": "2025-12-31", "close": 4.63, "volume": 83922.0}, {"date": "2026-01-02", "close": 4.67, "volume": 22523.0}, {"date": "2026-01-05", "close": 4.92, "volume": 55341.0}, {"date": "2026-01-06", "close": 5.13, "volume": 117873.0}, {"date": "2026-01-07", "close": 5.12, "volume": 42950.0}, {"date": "2026-01-08", "close": 5.11, "volume": 34774.0}, {"date": "2026-01-09", "close": 5.12, "volume": 51905.0}, {"date": "2026-01-12", "close": 5.58, "volume": 109178.0}, {"date": "2026-01-13", "close": 5.47, "volume": 59608.0}, {"date": "2026-01-14", "close": 5.47, "volume": 32793.0}, {"date": "2026-01-15", "close": 5.47, "volume": 52963.0}, {"date": "2026-01-16", "close": 5.51, "volume": 33690.0}, {"date": "2026-01-20", "close": 5.28, "volume": 43866.0}, {"date": "2026-01-21", "close": 5.62, "volume": 49225.0}, {"date": "2026-01-22", "close": 5.43, "volume": 33626.0}, {"date": "2026-01-23", "close": 5.4, "volume": 36733.0}, {"date": "2026-01-26", "close": 5.48, "volume": 17099.0}, {"date": "2026-01-27", "close": 5.61, "volume": 17952.0}, {"date": "2026-01-28", "close": 5.63, "volume": 16403.0}, {"date": "2026-01-29", "close": 5.66, "volume": 43774.0}, {"date": "2026-01-30", "close": 5.73, "volume": 28860.0}, {"date": "2026-02-02", "close": 5.7, "volume": 16804.0}, {"date": "2026-02-03", "close": 5.45, "volume": 22697.0}, {"date": "2026-02-04", "close": 5.59, "volume": 35846.0}, {"date": "2026-02-05", "close": 5.55, "volume": 16983.0}, {"date": "2026-02-06", "close": 5.66, "volume": 26964.0}, {"date": "2026-02-09", "close": 5.78, "volume": 15700.0}, {"date": "2026-02-10", "close": 5.72, "volume": 21343.0}, {"date": "2026-02-11", "close": 5.84, "volume": 35272.0}, {"date": "2026-02-12", "close": 5.74, "volume": 31454.0}, {"date": "2026-02-13", "close": 5.87, "volume": 27364.0}, {"date": "2026-02-17", "close": 6.0, "volume": 14905.0}, {"date": "2026-02-18", "close": 6.14, "volume": 15077.0}, {"date": "2026-02-19", "close": 6.2, "volume": 23620.0}, {"date": "2026-02-20", "close": 6.29, "volume": 32365.0}, {"date": "2026-02-23", "close": 6.0, "volume": 19092.0}, {"date": "2026-02-24", "close": 5.96, "volume": 7557.0}, {"date": "2026-02-25", "close": 5.95, "volume": 17055.0}, {"date": "2026-02-26", "close": 6.0, "volume": 17598.0}, {"date": "2026-02-27", "close": 6.08, "volume": 16813.0}, {"date": "2026-03-02", "close": 6.11, "volume": 10859.0}, {"date": "2026-03-03", "close": 5.98, "volume": 27810.0}, {"date": "2026-03-04", "close": 5.99, "volume": 9177.0}, {"date": "2026-03-05", "close": 5.99, "volume": 18425.0}, {"date": "2026-03-06", "close": 6.19, "volume": 28400.0}, {"date": "2026-03-09", "close": 6.36, "volume": 22358.0}, {"date": "2026-03-10", "close": 6.34, "volume": 62667.0}, {"date": "2026-03-11", "close": 6.25, "volume": 96503.0}, {"date": "2026-03-12", "close": 6.3, "volume": 24551.0}, {"date": "2026-03-13", "close": 6.4, "volume": 18867.0}, {"date": "2026-03-16", "close": 6.58, "volume": 30088.0}, {"date": "2026-03-17", "close": 6.49, "volume": 30782.0}, {"date": "2026-03-18", "close": 6.31, "volume": 20731.0}, {"date": "2026-03-19", "close": 6.18, "volume": 19539.0}, {"date": "2026-03-20", "close": 6.05, "volume": 30472.0}, {"date": "2026-03-23", "close": 5.97, "volume": 47700.0}, {"date": "2026-03-24", "close": 6.17, "volume": 32997.0}, {"date": "2026-03-25", "close": 6.38, "volume": 5778.0}, {"date": "2026-03-26", "close": 6.35, "volume": 14120.0}, {"date": "2026-03-27", "close": 6.41, "volume": 25716.0}, {"date": "2026-03-30", "close": 6.24, "volume": 17087.0}, {"date": "2026-03-31", "close": 6.47, "volume": 12693.0}, {"date": "2026-04-01", "close": 6.23, "volume": 31604.0}, {"date": "2026-04-02", "close": 6.34, "volume": 13127.0}, {"date": "2026-04-06", "close": 6.18, "volume": 24805.0}, {"date": "2026-04-07", "close": 6.32, "volume": 21709.0}, {"date": "2026-04-08", "close": 6.16, "volume": 32810.0}, {"date": "2026-04-09", "close": 6.1, "volume": 13961.0}, {"date": "2026-04-10", "close": 6.07, "volume": 13756.0}, {"date": "2026-04-13", "close": 5.88, "volume": 16530.0}, {"date": "2026-04-14", "close": 5.74, "volume": 26508.0}, {"date": "2026-04-15", "close": 6.04, "volume": 11824.0}, {"date": "2026-04-16", "close": 6.02, "volume": 7499.0}, {"date": "2026-04-17", "close": 6.03, "volume": 13170.0}, {"date": "2026-04-20", "close": 6.27, "volume": 11097.0}, {"date": "2026-04-21", "close": 6.34, "volume": 5600.0}, {"date": "2026-04-22", "close": 6.43, "volume": 8740.0}, {"date": "2026-04-23", "close": 6.44, "volume": 20236.0}, {"date": "2026-04-24", "close": 6.39, "volume": 14165.0}, {"date": "2026-04-27", "close": 6.04, "volume": 10553.0}, {"date": "2026-04-28", "close": 5.66, "volume": 53743.0}, {"date": "2026-04-29", "close": 5.55, "volume": 9475.0}, {"date": "2026-04-30", "close": 5.69, "volume": 10431.0}, {"date": "2026-05-01", "close": 5.6, "volume": 17139.0}, {"date": "2026-05-04", "close": 5.55, "volume": 23251.0}, {"date": "2026-05-05", "close": 5.43, "volume": 15656.0}, {"date": "2026-05-06", "close": 5.08, "volume": 37556.0}, {"date": "2026-05-07", "close": 5.2, "volume": 19086.0}, {"date": "2026-05-08", "close": 5.26, "volume": 11526.0}, {"date": "2026-05-11", "close": 5.12, "volume": 12740.0}, {"date": "2026-05-12", "close": 5.34, "volume": 5142.0}, {"date": "2026-05-13", "close": 5.11, "volume": 14267.0}, {"date": "2026-05-14", "close": 5.13, "volume": 7370.0}, {"date": "2026-05-15", "close": 5.16, "volume": 7223.0}, {"date": "2026-05-18", "close": 5.15, "volume": 4946.0}, {"date": "2026-05-19", "close": 5.13, "volume": 3678.0}, {"date": "2026-05-20", "close": 5.16, "volume": 5211.0}, {"date": "2026-05-21", "close": 5.33, "volume": 3580.0}, {"date": "2026-05-22", "close": 5.28, "volume": 5375.0}, {"date": "2026-05-26", "close": 5.32, "volume": 8041.0}, {"date": "2026-05-27", "close": 5.27, "volume": 6304.0}, {"date": "2026-05-28", "close": 5.1, "volume": 18572.0}, {"date": "2026-05-29", "close": 5.12, "volume": 3813.0}, {"date": "2026-06-01", "close": 5.09, "volume": 20183.0}, {"date": "2026-06-02", "close": 5.1, "volume": 7079.0}, {"date": "2026-06-03", "close": 5.11, "volume": 6479.0}, {"date": "2026-06-04", "close": 5.25, "volume": 18012.0}, {"date": "2026-06-05", "close": 5.2, "volume": 3018.0}, {"date": "2026-06-08", "close": 5.14, "volume": 5593.0}, {"date": "2026-06-09", "close": 5.08, "volume": 13191.0}, {"date": "2026-06-10", "close": 5.14, "volume": 7065.0}, {"date": "2026-06-11", "close": 5.09, "volume": 42428.0}, {"date": "2026-06-12", "close": 5.13, "volume": 39208.0}, {"date": "2026-06-15", "close": 5.11, "volume": 13863.0}, {"date": "2026-06-16", "close": 5.0, "volume": 11070.0}, {"date": "2026-06-17", "close": 5.12, "volume": 17353.0}, {"date": "2026-06-18", "close": 5.4, "volume": 13073.0}, {"date": "2026-06-22", "close": 5.53, "volume": 5934.0}, {"date": "2026-06-23", "close": 5.73, "volume": 13199.0}, {"date": "2026-06-24", "close": 5.74, "volume": 5520.0}, {"date": "2026-06-25", "close": 5.59, "volume": 2813.0}, {"date": "2026-06-26", "close": 5.97, "volume": 15118.0}, {"date": "2026-06-29", "close": 5.89, "volume": 5847.0}, {"date": "2026-06-30", "close": 5.71, "volume": 16944.0}, {"date": "2026-07-01", "close": 5.84, "volume": 3754.0}, {"date": "2026-07-02", "close": 5.7, "volume": 2445.0}, {"date": "2026-07-06", "close": 5.72, "volume": 2752.0}, {"date": "2026-07-07", "close": 5.75, "volume": 5247.0}, {"date": "2026-07-08", "close": 5.73, "volume": 4437.0}, {"date": "2026-07-09", "close": 5.6, "volume": 4758.0}, {"date": "2026-07-10", "close": 5.63, "volume": 1658.0}, {"date": "2026-07-13", "close": 5.56, "volume": 15698.0}, {"date": "2026-07-14", "close": 5.57, "volume": 4807.0}, {"date": "2026-07-15", "close": 5.66, "volume": 14673.0}, {"date": "2026-07-16", "close": 5.77, "volume": 3721.0}, {"date": "2026-07-17", "close": 5.74, "volume": 2088.0}, {"date": "2026-07-20", "close": 5.62, "volume": 4341.0}, {"date": "2026-07-21", "close": 5.61, "volume": 5468.0}, {"date": "2026-07-22", "close": 5.61, "volume": 4493.0}, {"date": "2026-07-23", "close": 5.67, "volume": 2459.0}, {"date": "2026-07-24", "close": 5.51, "volume": 14213.0}, {"date": "2026-07-27", "close": 5.2, "volume": 40458.0}, {"date": "2026-07-28", "close": 5.28, "volume": 15205.0}, {"date": "2026-07-29", "close": 5.36, "volume": 7834.0}, {"date": "2026-07-30", "close": 5.25, "volume": 7212.0}, {"date": "2026-07-31", "close": 5.55, "volume": 14678.0}, {"date": "2026-08-03", "close": 5.7, "volume": 4070.0}, {"date": "2026-08-04", "close": 5.58, "volume": 9145.0}, {"date": "2026-08-05", "close": 5.64, "volume": 8748.0}, {"date": "2026-08-06", "close": 5.66, "volume": 4765.0}, {"date": "2026-08-07", "close": 5.62, "volume": 1724.0}], "refreshing": true}