{"ticker": "BKTI", "overview": {"cik": "2186", "ticker": "BKTI", "name": "BK Technologies Corp", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0001437749-26-021150", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021148", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-17", "title": "Form 144/A", "accession": "0001959173-26-004741", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020476", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "FORM DEFA14A", "accession": "0001437749-26-019855", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-27", "title": "Form SCHEDULE 13G", "accession": "0002009914-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001437749-26-018563", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003776", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016871", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016870", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0002058477-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-019070", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001140361-26-016251", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016250", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001140361-26-016248", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001437749-26-011287", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001437749-26-010955", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000710", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-13", "title": "FORM 8-K/A", "accession": "0001437749-26-008230", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001437749-26-007827", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "FORM 10-K", "accession": "0001437749-26-007826", "price_sensitive": true}, {"form": "4", "date": "2026-02-04", "title": "FORM 4", "accession": "0001437749-26-002983", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0000102909-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-004377", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "FORM 4", "accession": "0001437749-26-002198", "price_sensitive": false}]}, "description": "BK Technologies Corp trades as BKTI on the NYSE American and is registered in the United States, classified under Radio & Tv Broadcasting & Communications Equipment (SIC 3663). Privy Trades holds 96 insider filings for the company, from July 2021 to June 2026. Across those, 11 insiders disclosed 15 open-market purchases totalling $979.40K against 11 sales totalling $3.14M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 15, "buy_sum": 979404.9238, "sell_n": 11, "sell_sum": 3135686.4960000003, "net": -2156281.5722000003, "insiders": 11, "first_date": "2021-07-22", "last_date": "2026-06-12"}, "metrics": {"ticker": "BKTI", "has_prices": true, "as_of": "2026-10-08", "last": 73.35, "prev_close": 75.28, "change": -1.9300000000000068, "change_pct": -0.0256376195536664, "session_volume": 32486.0, "vwap_5": 75.72725727292477, "vwap_20": 74.20636486287124, "vwap_60": 75.85268989327925, "vwap_250": 79.54611052978625, "high_52w": 96.95, "low_52w": 62.56, "avg_volume_20": 44398.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002009914-26-000005", "src": "13DG", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "BK Technologies Corp", "who_key": "BK Technologies Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BK Technologies Corp moves to a 6.6% passive stake in BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/0002009914-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "0001437749-26-020476", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "John M. Suzuki", "who_key": "Suzuki John M", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 248227.2147, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO offloads $248K of BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926020476/0001437749-26-020476-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206931}, {"id": "13DG-0002009914-26-000003", "src": "13DG", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "BK Technologies Corp", "who_key": "BK Technologies Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BK Technologies Corp takes a 5.1% passive stake in BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/0002009914-26-000003-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231411}, {"id": "13DG-0002058477-26-000002", "src": "13DG", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "BK Technologies Corp", "who_key": "BK Technologies Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BK Technologies Corp takes a 5.7% passive stake in BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/0002058477-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261651}, {"id": "13DG-0001493152-26-019070", "src": "13DG", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "BK Technologies Corp", "who_key": "BK Technologies Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BK Technologies Corp adjusts its stake in BKTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/0001493152-26-019070-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273171}, {"id": "0001437749-26-002983", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Branko Avanic", "who_key": "Avanic Branko", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926002983/0001437749-26-002983-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394131}, {"id": "0001437749-26-002193", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Lloyd Roberts Sams", "who_key": "Sams Lloyd Roberts", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926002193/0001437749-26-002193-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404211}, {"id": "0001437749-26-002194", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "E. Gray Payne", "who_key": "Payne E. Gray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926002194/0001437749-26-002194-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404211}, {"id": "0001437749-26-002195", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Ellen O. OHara", "who_key": "OHara Ellen O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926002195/0001437749-26-002195-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404211}, {"id": "0001437749-26-002196", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Charles T. Lanktree", "who_key": "Lanktree Charles T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926002196/0001437749-26-002196-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404211}, {"id": "0001437749-26-002197", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Robert Joseph Jackson", "who_key": "Jackson Robert Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926002197/0001437749-26-002197-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404211}, {"id": "0001437749-26-002198", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926002198/0001437749-26-002198-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404211}, {"id": "0001437749-25-034844", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Scott A. Malmanger", "who_key": "Malmanger Scott A.", "role": "CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12270.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925034844/0001437749-25-034844-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510771}, {"id": "0001437749-25-028689", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Branko Avanic", "who_key": "Avanic Branko", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 276730.73130000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider offloads $277K of BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925028689/0001437749-25-028689-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605811}, {"id": "0001437749-25-027945", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Ellen O. OHara", "who_key": "OHara Ellen O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7171.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director sells $7K of BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925027945/0001437749-25-027945-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621651}, {"id": "0001437749-25-027605", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "John M. Suzuki", "who_key": "Suzuki John M", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 210000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO offloads $210K of BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925027605/0001437749-25-027605-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630291}, {"id": "0001437749-25-027363", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Ellen O. OHara", "who_key": "OHara Ellen O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19233.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director sells $19K of BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925027363/0001437749-25-027363-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634611}, {"id": "0001437749-25-022666", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Scott A. Malmanger", "who_key": "Malmanger Scott A.", "role": "CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925022666/0001437749-25-022666-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692211}, {"id": "0001437749-25-022667", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "John M. Suzuki", "who_key": "Suzuki John M", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925022667/0001437749-25-022667-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692211}, {"id": "0001437749-25-022665", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Scott A. Malmanger", "who_key": "Malmanger Scott A.", "role": "CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925022665/0001437749-25-022665-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736851}, {"id": "0001437749-25-004100", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925004100/0001437749-25-004100-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944211}, {"id": "0001654954-24-015626", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Charles T. Lanktree", "who_key": "Lanktree Charles T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54654.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director sells $55K of BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424015626/0001654954-24-015626-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993171}, {"id": "0001437749-25-010203", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Scott A. Malmanger", "who_key": "Malmanger Scott A.", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15530.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925010203/0001437749-25-010203-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026291}, {"id": "0001654954-24-011840", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "John M. Suzuki", "who_key": "Suzuki John M", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 33320.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424011840/0001654954-24-011840-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128531}, {"id": "0001654954-24-011842", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Scott A. Malmanger", "who_key": "Malmanger Scott A.", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4330.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424011842/0001654954-24-011842-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128531}, {"id": "0001654954-24-011437", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30002.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424011437/0001654954-24-011437-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144371}, {"id": "0001104659-24-090956", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94791.3402, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director buys $95K of BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000110465924090956/0001104659-24-090956-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160211}, {"id": "0001654954-24-008482", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Scott A. Malmanger", "who_key": "Malmanger Scott A.", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6530.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424008482/0001654954-24-008482-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230771}, {"id": "0001654954-24-008491", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "John M. Suzuki", "who_key": "Suzuki John M", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 48510.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424008491/0001654954-24-008491-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230771}, {"id": "0001437749-25-004656", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Ellen O. OHara", "who_key": "OHara Ellen O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on BKTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925004656/0001437749-25-004656-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246611}], "recent_buys": [{"id": "0001104659-24-090956", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94791.3402, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director buys $95K of BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000110465924090956/0001104659-24-090956-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160211}, {"id": "0001654954-24-006832", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "John M. Suzuki", "who_key": "Suzuki John M", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 113649.29999999999, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO buys $114K of BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424006832/0001654954-24-006832-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288371}, {"id": "0001104659-24-063937", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57746.3905, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "3 insiders now buying BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000110465924063937/0001104659-24-063937-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291251}, {"id": "0001104659-24-062671", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225694.8331, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 3 buying BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000110465924062671/0001104659-24-062671-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1297011}, {"id": "0001654954-23-014671", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Scott A. Malmanger", "who_key": "Malmanger Scott A.", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13000.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "3 insiders now buying BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495423014671/0001654954-23-014671-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557651}, {"id": "0001654954-23-010986", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "John M. Suzuki", "who_key": "Suzuki John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44394.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 4 buying BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495423010986/0001654954-23-010986-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1693011}, {"id": "0000899243-23-015564", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Fundamental Global GP, LLC", "who_key": "Fundamental Global GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 89814.99999999999, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 4 insiders into BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000089924323015564/0000899243-23-015564-index.htm", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785171}, {"id": "0001722654-23-000002", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Scott A. Malmanger", "who_key": "Malmanger Scott A.", "role": "CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5200.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 5 buying BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000172265423000002/0001722654-23-000002-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829811}, {"id": "0001654954-23-006199", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "John M. Suzuki", "who_key": "Suzuki John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31701.5, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "5 insiders now buying BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495423006199/0001654954-23-006199-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834131}, {"id": "0001654954-23-003459", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Scott A. Malmanger", "who_key": "Malmanger Scott A.", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5460.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 5 buying BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495423003459/0001654954-23-003459-index.htm", "trade_date": "2023-03-22", "timestamp": "2023-03-22", "mins": 1903251}, {"id": "0001654954-22-016050", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Robert Joseph Jackson", "who_key": "Jackson Robert Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36250.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 5 buying BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495422016050/0001654954-22-016050-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2063091}, {"id": "0000899243-22-037239", "src": "INSIDERS", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "Fundamental Global GP, LLC", "who_key": "Fundamental Global GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 137357.6, "score": 38.6, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 6 buying BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000089924322037239/0000899243-22-037239-index.htm", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065971}], "institutional": [{"id": "13DG-0002009914-26-000005", "src": "13DG", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "BK Technologies Corp", "who_key": "BK Technologies Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BK Technologies Corp moves to a 6.6% passive stake in BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/0002009914-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0002009914-26-000003", "src": "13DG", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "BK Technologies Corp", "who_key": "BK Technologies Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BK Technologies Corp takes a 5.1% passive stake in BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/0002009914-26-000003-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231411}, {"id": "13DG-0002058477-26-000002", "src": "13DG", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "BK Technologies Corp", "who_key": "BK Technologies Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BK Technologies Corp takes a 5.7% passive stake in BKTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/0002058477-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261651}, {"id": "13DG-0001493152-26-019070", "src": "13DG", "ticker": "BKTI", "cik": "2186", "company": "BK Technologies Corp", "company_raw": "BK Technologies Corp", "who": "BK Technologies Corp", "who_key": "BK Technologies Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BK Technologies Corp adjusts its stake in BKTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2186/0001493152-26-019070-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273171}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BK Technologies Corporation Common Stock", "new_value": "BK Technologies Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000002186", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000002186", "applied": 1, "detected_at": "2026-09-10T16:51:38.382920"}]}, "key_people": [{"who": "Fundamental Global Investors, LLC", "who_key": "Fundamental Global Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2000000.55, "net": -2000000.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2000000.55, "date": "2021-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000089924321030006/0000899243-21-030006-index.htm"}], "latest": {"action": "SELL", "amount": 2000000.55, "date": "2021-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000089924321030006/0000899243-21-030006-index.htm"}}, {"who": "John M. Suzuki", "who_key": "Suzuki John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 251696.8, "sold": 458227.2147, "net": -206530.41470000002, "trades": 6, "top_score": 61.6, "lean": "selling", "history": [{"action": "SELL", "amount": 248227.2147, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926020476/0001437749-26-020476-index.htm"}, {"action": "SELL", "amount": 210000.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925027605/0001437749-25-027605-index.htm"}, {"action": "BUY", "amount": 113649.29999999999, "date": "2024-05-22", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424006832/0001654954-24-006832-index.htm"}, {"action": "BUY", "amount": 44394.0, "date": "2023-08-15", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495423010986/0001654954-23-010986-index.htm"}, {"action": "BUY", "amount": 31701.5, "date": "2023-05-09", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495423006199/0001654954-23-006199-index.htm"}, {"action": "BUY", "amount": 61952.0, "date": "2021-11-30", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495421012766/0001654954-21-012766-index.htm"}], "latest": {"action": "SELL", "amount": 248227.2147, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774926020476/0001437749-26-020476-index.htm"}}, {"who": "Fundamental Global GP, LLC", "who_key": "Fundamental Global GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 227172.59999999998, "sold": 292269.31, "net": -65096.71000000002, "trades": 4, "top_score": 38.6, "lean": "selling", "history": [{"action": "SELL", "amount": 260367.31, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000089924324000137/0000899243-24-000137-index.htm"}, {"action": "SELL", "amount": 31902.0, "date": "2024-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000095017024008069/0000950170-24-008069-index.htm"}, {"action": "BUY", "amount": 89814.99999999999, "date": "2023-06-12", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000089924323015564/0000899243-23-015564-index.htm"}, {"action": "BUY", "amount": 137357.6, "date": "2022-11-29", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000089924322037239/0000899243-22-037239-index.htm"}], "latest": {"action": "SELL", "amount": 260367.31, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000089924324000137/0000899243-24-000137-index.htm"}}, {"who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 378232.5638, "sold": 0, "net": 378232.5638, "trades": 3, "top_score": 45.0, "lean": "buying", "history": [{"action": "BUY", "amount": 94791.3402, "date": "2024-08-19", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000110465924090956/0001104659-24-090956-index.htm"}, {"action": "BUY", "amount": 57746.3905, "date": "2024-05-20", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000110465924063937/0001104659-24-063937-index.htm"}, {"action": "BUY", "amount": 225694.8331, "date": "2024-05-16", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000110465924062671/0001104659-24-062671-index.htm"}], "latest": {"action": "BUY", "amount": 94791.3402, "date": "2024-08-19", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000110465924090956/0001104659-24-090956-index.htm"}}, {"who": "Branko Avanic", "who_key": "Avanic Branko", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 276730.73130000004, "net": -276730.73130000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 276730.73130000004, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925028689/0001437749-25-028689-index.htm"}], "latest": {"action": "SELL", "amount": 276730.73130000004, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000143774925028689/0001437749-25-028689-index.htm"}}, {"who": "Robert Joseph Jackson", "who_key": "Jackson Robert Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 75100.0, "sold": 0, "net": 75100.0, "trades": 2, "top_score": 34.6, "lean": "buying", "history": [{"action": "BUY", "amount": 36250.0, "date": "2022-12-01", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495422016050/0001654954-22-016050-index.htm"}, {"action": "BUY", "amount": 38850.0, "date": "2022-05-26", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495422007583/0001654954-22-007583-index.htm"}], "latest": {"action": "BUY", "amount": 36250.0, "date": "2022-12-01", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495422016050/0001654954-22-016050-index.htm"}}, {"who": "Charles T. Lanktree", "who_key": "Lanktree Charles T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 54654.19, "net": -54654.19, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54654.19, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424015626/0001654954-24-015626-index.htm"}], "latest": {"action": "SELL", "amount": 54654.19, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495424015626/0001654954-24-015626-index.htm"}}, {"who": "E. Gray Payne", "who_key": "Payne E. Gray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 27400.0, "net": -27400.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11100.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495423011582/0001654954-23-011582-index.htm"}, {"action": "SELL", "amount": 16300.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495423008218/0001654954-23-008218-index.htm"}], "latest": {"action": "SELL", "amount": 11100.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2186/000165495423011582/0001654954-23-011582-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0001437749-26-021150", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021148", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-17", "title": "Form 144/A", "accession": "0001959173-26-004741", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020476", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-08", "title": "FORM DEFA14A", "accession": "0001437749-26-019855", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-27", "title": "Form SCHEDULE 13G", "accession": "0002009914-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001437749-26-018563", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003776", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016871", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016870", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-05", "title": "Form SCHEDULE 13G", "accession": "0002058477-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-019070", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001140361-26-016251", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001140361-26-016250", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001140361-26-016248", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001437749-26-011287", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001437749-26-010955", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000710", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-13", "title": "FORM 8-K/A", "accession": "0001437749-26-008230", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001437749-26-007827", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "FORM 10-K", "accession": "0001437749-26-007826", "price_sensitive": true}, {"form": "4", "date": "2026-02-04", "title": "FORM 4", "accession": "0001437749-26-002983", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0000102909-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-30", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-004377", "price_sensitive": false}, {"form": "4", "date": "2026-01-27", "title": "FORM 4", "accession": "0001437749-26-002198", "price_sensitive": false}], "performance": {"ticker": "BKTI", "has_prices": true, "summary": {"n": 15, "avg": 4.544029189326832, "win_rate": 1.0, "best": 6.569659442724459, "worst": 2.732824427480916, "as_of": "2026-10-08"}, "buys": [{"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94791.3402, "date": "2024-08-19", "score": 39.4, "ref_price": 19.65, "return": 2.732824427480916}, {"who": "Suzuki John M", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 113649.29999999999, "date": "2024-05-22", "score": 51.1, "ref_price": 13.2, "return": 4.556818181818182}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57746.3905, "date": "2024-05-20", "score": 36.7, "ref_price": 13.95, "return": 4.258064516129032}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225694.8331, "date": "2024-05-16", "score": 45.0, "ref_price": 13.81, "return": 4.3113685734974645}, {"who": "Malmanger Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Secretary", "amount": 13000.0, "date": "2023-11-17", "score": 51.3, "ref_price": 12.9636, "return": 4.658150513746182}, {"who": "Suzuki John M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 44394.0, "date": "2023-08-15", "score": 51.6, "ref_price": 9.69, "return": 6.569659442724459}, {"who": "Fundamental Global GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 89814.99999999999, "date": "2023-06-12", "score": 36.3, "ref_price": 16.31, "return": 3.497240956468424}, {"who": "Malmanger Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Secretary", "amount": 5200.0, "date": "2023-05-12", "score": 32.0, "ref_price": 13.1299, "return": 4.586485807203406}, {"who": "Suzuki John M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 31701.5, "date": "2023-05-09", "score": 48.2, "ref_price": 13.4651, "return": 4.447415912247217}, {"who": "Malmanger Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Secretary", "amount": 5460.0, "date": "2023-03-22", "score": 32.2, "ref_price": 13.65, "return": 4.373626373626373}, {"who": "Jackson Robert Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36250.0, "date": "2022-12-01", "score": 34.1, "ref_price": 14.5, "return": 4.058620689655172}, {"who": "Fundamental Global GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 137357.6, "date": "2022-11-29", "score": 38.6, "ref_price": 13.4, "return": 4.473880597014925}, {"who": "Sams Lloyd Roberts", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23542.96, "date": "2022-09-08", "score": 38.6, "ref_price": 11.75, "return": 5.242553191489361}, {"who": "Jackson Robert Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38850.0, "date": "2022-05-26", "score": 34.6, "ref_price": 12.55, "return": 4.844621513944222}, {"who": "Suzuki John M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 61952.0, "date": "2021-11-30", "score": 61.6, "ref_price": 11.2, "return": 5.549107142857142}]}, "price_series": [{"date": "2016-10-10", "close": 27.0, "volume": 1086.0}, {"date": "2016-10-11", "close": 26.5, "volume": 1969.0}, {"date": "2016-10-12", "close": 26.35, "volume": 571.0}, {"date": "2016-10-13", "close": 26.75, "volume": 1467.0}, {"date": "2016-10-14", "close": 26.25, "volume": 20.0}, {"date": "2016-10-17", "close": 26.725, "volume": 289.0}, {"date": "2016-10-18", "close": 27.0, "volume": 1085.0}, {"date": "2016-10-19", "close": 26.75, "volume": 596.0}, {"date": "2016-10-20", "close": 26.75, "volume": 396.0}, {"date": "2016-10-21", "close": 26.75, "volume": 220.0}, {"date": "2016-10-24", "close": 26.0, "volume": 182.0}, {"date": "2016-10-25", "close": 26.5, "volume": 715.0}, {"date": "2016-10-26", "close": 26.5, "volume": 69.0}, {"date": "2016-10-27", "close": 26.5, "volume": 572.0}, {"date": "2016-10-28", "close": 26.25, "volume": 185.0}, {"date": "2016-10-31", "close": 26.0, "volume": 806.0}, {"date": "2016-11-01", "close": 26.5, "volume": 291.0}, {"date": "2016-11-02", "close": 25.0, "volume": 1991.0}, {"date": "2016-11-03", "close": 25.0, "volume": 714.0}, {"date": "2016-11-04", "close": 25.25, "volume": 445.0}, {"date": "2016-11-07", "close": 25.25, "volume": 1035.0}, {"date": "2016-11-08", "close": 25.25, "volume": 550.0}, {"date": "2016-11-09", "close": 25.75, "volume": 843.0}, {"date": "2016-11-10", "close": 26.0, "volume": 274.0}, {"date": "2016-11-11", "close": 26.0, "volume": 183.0}, {"date": "2016-11-14", "close": 26.25, "volume": 1499.0}, {"date": "2016-11-15", "close": 25.5, "volume": 1051.0}, {"date": "2016-11-16", "close": 25.125, "volume": 2614.0}, {"date": "2016-11-17", "close": 25.6995, "volume": 3074.0}, {"date": "2016-11-18", "close": 25.5, "volume": 2511.0}, {"date": "2016-11-21", "close": 25.25, "volume": 1738.0}, {"date": "2016-11-22", "close": 25.8075, "volume": 487.0}, {"date": "2016-11-23", "close": 25.75, "volume": 318.0}, {"date": "2016-11-25", "close": 26.0, "volume": 51.0}, {"date": "2016-11-28", "close": 25.5, "volume": 1507.0}, {"date": "2016-11-29", "close": 25.5, "volume": 2393.0}, {"date": "2016-11-30", "close": 25.5, "volume": 3076.0}, {"date": "2016-12-01", "close": 25.5, "volume": 828.0}, {"date": "2016-12-02", "close": 25.25, "volume": 1263.0}, {"date": "2016-12-05", "close": 25.25, "volume": 923.0}, {"date": "2016-12-06", "close": 25.25, "volume": 3417.0}, {"date": "2016-12-07", "close": 24.25, "volume": 3077.0}, {"date": "2016-12-08", "close": 25.5, "volume": 1024.0}, {"date": "2016-12-09", "close": 25.375, "volume": 875.0}, {"date": "2016-12-12", "close": 25.0, "volume": 392.0}, {"date": "2016-12-13", "close": 24.75, "volume": 3793.0}, {"date": "2016-12-14", "close": 24.4985, "volume": 149.0}, {"date": "2016-12-15", "close": 24.25, "volume": 2754.0}, {"date": "2016-12-16", "close": 24.75, "volume": 2769.0}, {"date": "2016-12-19", "close": 24.0, "volume": 4527.0}, {"date": "2016-12-20", "close": 23.25, "volume": 2377.0}, {"date": "2016-12-21", "close": 22.75, "volume": 12334.0}, {"date": "2016-12-22", "close": 23.0, "volume": 963.0}, {"date": "2016-12-23", "close": 23.0, "volume": 2548.0}, {"date": "2016-12-27", "close": 23.25, "volume": 2348.0}, {"date": "2016-12-28", "close": 23.975, "volume": 2749.0}, {"date": "2016-12-29", "close": 23.5, "volume": 90024.0}, {"date": "2016-12-30", "close": 23.75, "volume": 5635.0}, {"date": "2017-01-03", "close": 24.25, "volume": 1621.0}, {"date": "2017-01-04", "close": 24.25, "volume": 2309.0}, {"date": "2017-01-05", "close": 25.0, "volume": 720.0}, {"date": "2017-01-06", "close": 25.0, "volume": 961.0}, {"date": "2017-01-09", "close": 24.75, "volume": 514.0}, {"date": "2017-01-10", "close": 24.5, "volume": 3903.0}, {"date": "2017-01-11", "close": 24.25, "volume": 1719.0}, {"date": "2017-01-12", "close": 24.25, "volume": 3967.0}, {"date": "2017-01-13", "close": 24.5, "volume": 728.0}, {"date": "2017-01-17", "close": 24.0, "volume": 3399.0}, {"date": "2017-01-18", "close": 24.5, "volume": 386.0}, {"date": "2017-01-19", "close": 24.5, "volume": 8351.0}, {"date": "2017-01-20", "close": 24.5, "volume": 2234.0}, {"date": "2017-01-23", "close": 24.25, "volume": 840.0}, {"date": "2017-01-24", "close": 24.375, "volume": 2168.0}, {"date": "2017-01-25", "close": 24.5, "volume": 5747.0}, {"date": "2017-01-26", "close": 24.75, "volume": 3466.0}, {"date": "2017-01-27", "close": 24.75, "volume": 1093.0}, {"date": "2017-01-30", "close": 24.75, "volume": 933.0}, {"date": "2017-01-31", "close": 24.75, "volume": 1533.0}, {"date": "2017-02-01", "close": 25.0, "volume": 3051.0}, {"date": "2017-02-02", "close": 26.0, "volume": 5310.0}, {"date": "2017-02-03", "close": 26.0, "volume": 689.0}, {"date": "2017-02-06", "close": 25.538, "volume": 991.0}, {"date": "2017-02-07", "close": 26.0, "volume": 2889.0}, {"date": "2017-02-08", "close": 26.5, "volume": 2388.0}, {"date": "2017-02-09", "close": 27.0, "volume": 3921.0}, {"date": "2017-02-10", "close": 27.0, "volume": 4337.0}, {"date": "2017-02-13", "close": 27.5, "volume": 3722.0}, {"date": "2017-02-14", "close": 27.5, "volume": 2649.0}, {"date": "2017-02-15", "close": 27.75, "volume": 2737.0}, {"date": "2017-02-16", "close": 27.5, "volume": 492.0}, {"date": "2017-02-17", "close": 27.5, "volume": 610.0}, {"date": "2017-02-21", "close": 26.5, "volume": 1097.0}, {"date": "2017-02-22", "close": 26.25, "volume": 2551.0}, {"date": "2017-02-23", "close": 25.75, "volume": 3274.0}, {"date": "2017-02-24", "close": 25.25, "volume": 4277.0}, {"date": "2017-02-27", "close": 26.75, "volume": 1625.0}, {"date": "2017-02-28", "close": 25.25, "volume": 1492.0}, {"date": "2017-03-01", "close": 25.25, "volume": 4557.0}, {"date": "2017-03-02", "close": 25.75, "volume": 2976.0}, {"date": "2017-03-03", "close": 25.363, "volume": 2802.0}, {"date": "2017-03-06", "close": 24.25, "volume": 7875.0}, {"date": "2017-03-07", "close": 25.125, "volume": 6318.0}, {"date": "2017-03-08", "close": 26.0, "volume": 14416.0}, {"date": "2017-03-09", "close": 25.25, "volume": 1213.0}, {"date": "2017-03-10", "close": 24.5, "volume": 19468.0}, {"date": "2017-03-13", "close": 25.0, "volume": 8758.0}, {"date": "2017-03-14", "close": 25.0, "volume": 4797.0}, {"date": "2017-03-15", "close": 23.5, "volume": 18211.0}, {"date": "2017-03-16", "close": 24.5, "volume": 7999.0}, {"date": "2017-03-17", "close": 25.5, "volume": 6592.0}, {"date": "2017-03-20", "close": 25.5, "volume": 3225.0}, {"date": "2017-03-21", "close": 25.25, "volume": 585.0}, {"date": "2017-03-22", "close": 25.5, "volume": 1533.0}, {"date": "2017-03-23", "close": 25.5, "volume": 541.0}, {"date": "2017-03-24", "close": 25.5, "volume": 283.0}, {"date": "2017-03-27", "close": 25.5, "volume": 1000.0}, {"date": "2017-03-28", "close": 25.25, "volume": 812.0}, {"date": "2017-03-29", "close": 25.5, "volume": 205.0}, {"date": "2017-03-30", "close": 25.0, "volume": 559.0}, {"date": "2017-03-31", "close": 25.0, "volume": 1456.0}, {"date": "2017-04-03", "close": 25.0, "volume": 5698.0}, {"date": "2017-04-04", "close": 24.75, "volume": 2818.0}, {"date": "2017-04-05", "close": 25.0, "volume": 435.0}, {"date": "2017-04-06", "close": 24.75, "volume": 3661.0}, {"date": "2017-04-07", "close": 25.5, "volume": 252.0}, {"date": "2017-04-10", "close": 27.25, "volume": 13855.0}, {"date": "2017-04-11", "close": 25.5, "volume": 3569.0}, {"date": "2017-04-12", "close": 26.5, "volume": 1312.0}, {"date": "2017-04-13", "close": 25.875, "volume": 820.0}, {"date": "2017-04-17", "close": 26.0, "volume": 2227.0}, {"date": "2017-04-18", "close": 25.75, "volume": 1724.0}, {"date": "2017-04-19", "close": 25.75, "volume": 912.0}, {"date": "2017-04-20", "close": 25.25, "volume": 5026.0}, {"date": "2017-04-21", "close": 25.5, "volume": 8097.0}, {"date": "2017-04-24", "close": 25.5, "volume": 395.0}, {"date": "2017-04-25", "close": 25.0, "volume": 2025.0}, {"date": "2017-04-26", "close": 25.0, "volume": 3350.0}, {"date": "2017-04-27", "close": 25.0, "volume": 7737.0}, {"date": "2017-04-28", "close": 25.25, "volume": 21833.0}, {"date": "2017-05-01", "close": 24.75, "volume": 2503.0}, {"date": "2017-05-02", "close": 24.75, "volume": 1203.0}, {"date": "2017-05-03", "close": 25.25, "volume": 7483.0}, {"date": "2017-05-04", "close": 25.0, "volume": 3349.0}, {"date": "2017-05-05", "close": 25.0, "volume": 1686.0}, {"date": "2017-05-08", "close": 24.5, "volume": 992.0}, {"date": "2017-05-09", "close": 24.5, "volume": 1136.0}, {"date": "2017-05-10", "close": 22.75, "volume": 11535.0}, {"date": "2017-05-11", "close": 23.0, "volume": 3063.0}, {"date": "2017-05-12", "close": 22.5, "volume": 5018.0}, {"date": "2017-05-15", "close": 23.0, "volume": 3318.0}, {"date": "2017-05-16", "close": 23.0, "volume": 2220.0}, {"date": "2017-05-17", "close": 23.75, "volume": 3175.0}, {"date": "2017-05-18", "close": 23.125, "volume": 892.0}, {"date": "2017-05-19", "close": 23.75, "volume": 3547.0}, {"date": "2017-05-22", "close": 23.75, "volume": 397.0}, {"date": "2017-05-23", "close": 23.5, "volume": 1346.0}, {"date": "2017-05-24", "close": 23.75, "volume": 434.0}, {"date": "2017-05-25", "close": 23.75, "volume": 1186.0}, {"date": "2017-05-26", "close": 24.0, "volume": 3344.0}, {"date": "2017-05-30", "close": 24.0, "volume": 2732.0}, {"date": "2017-05-31", "close": 23.25, "volume": 3062.0}, {"date": "2017-06-01", "close": 22.5, "volume": 4688.0}, {"date": "2017-06-02", "close": 22.5, "volume": 6040.0}, {"date": "2017-06-05", "close": 22.5, "volume": 647.0}, {"date": "2017-06-06", "close": 22.5, "volume": 2608.0}, {"date": "2017-06-07", "close": 22.25, "volume": 249.0}, {"date": "2017-06-08", "close": 20.25, "volume": 7819.0}, {"date": "2017-06-09", "close": 18.5, "volume": 12852.0}, {"date": "2017-06-12", "close": 19.25, "volume": 1682.0}, {"date": "2017-06-13", "close": 19.5, "volume": 3772.0}, {"date": "2017-06-14", "close": 19.145, "volume": 3566.0}, {"date": "2017-06-15", "close": 18.25, "volume": 10143.0}, {"date": "2017-06-16", "close": 19.5, "volume": 4623.0}, {"date": "2017-06-19", "close": 20.0, "volume": 1405.0}, {"date": "2017-06-20", "close": 19.0, "volume": 3406.0}, {"date": "2017-06-21", "close": 19.0, "volume": 582.0}, {"date": "2017-06-22", "close": 19.5, "volume": 1014.0}, {"date": "2017-06-23", "close": 19.25, "volume": 2587.0}, {"date": "2017-06-26", "close": 19.25, "volume": 1181.0}, {"date": "2017-06-27", "close": 19.25, "volume": 4188.0}, {"date": "2017-06-28", "close": 19.25, "volume": 1311.0}, {"date": "2017-06-29", "close": 19.001, "volume": 686.0}, {"date": "2017-06-30", "close": 18.75, "volume": 4161.0}, {"date": "2017-07-03", "close": 19.0, "volume": 649.0}, {"date": "2017-07-05", "close": 19.25, "volume": 1734.0}, {"date": "2017-07-06", "close": 19.0, "volume": 1156.0}, {"date": "2017-07-07", "close": 19.25, "volume": 460.0}, {"date": "2017-07-10", "close": 18.75, "volume": 1683.0}, {"date": "2017-07-11", "close": 19.5, "volume": 1678.0}, {"date": "2017-07-12", "close": 18.75, "volume": 1333.0}, {"date": "2017-07-13", "close": 19.0665, "volume": 1279.0}, {"date": "2017-07-14", "close": 18.875, "volume": 407.0}, {"date": "2017-07-17", "close": 18.75, "volume": 3233.0}, {"date": "2017-07-18", "close": 19.0, "volume": 2142.0}, {"date": "2017-07-19", "close": 18.125, "volume": 7305.0}, {"date": "2017-07-20", "close": 17.75, "volume": 5295.0}, {"date": "2017-07-21", "close": 17.5, "volume": 2740.0}, {"date": "2017-07-24", "close": 18.0, "volume": 1543.0}, {"date": "2017-07-25", "close": 18.0, "volume": 2386.0}, {"date": "2017-07-26", "close": 18.75, "volume": 1737.0}, {"date": "2017-07-27", "close": 18.5, "volume": 1966.0}, {"date": "2017-07-28", "close": 19.25, "volume": 2614.0}, {"date": "2017-07-31", "close": 17.75, "volume": 3925.0}, {"date": "2017-08-01", "close": 17.75, "volume": 553.0}, {"date": "2017-08-02", "close": 17.75, "volume": 6323.0}, {"date": "2017-08-03", "close": 17.25, "volume": 1347.0}, {"date": "2017-08-04", "close": 17.0, "volume": 6499.0}, {"date": "2017-08-07", "close": 17.5, "volume": 6583.0}, {"date": "2017-08-08", "close": 17.0, "volume": 1238.0}, {"date": "2017-08-09", "close": 17.0, "volume": 2297.0}, {"date": "2017-08-10", "close": 17.0, "volume": 4731.0}, {"date": "2017-08-11", "close": 17.25, "volume": 738.0}, {"date": "2017-08-14", "close": 18.0, "volume": 528.0}, {"date": "2017-08-15", "close": 17.25, "volume": 350.0}, {"date": "2017-08-16", "close": 17.25, "volume": 193.0}, {"date": "2017-08-17", "close": 17.25, "volume": 2006.0}, {"date": "2017-08-18", "close": 18.0, "volume": 421.0}, {"date": "2017-08-21", "close": 17.25, "volume": 20.0}, {"date": "2017-08-22", "close": 17.25, "volume": 1087.0}, {"date": "2017-08-23", "close": 17.5, "volume": 9638.0}, {"date": "2017-08-24", "close": 18.75, "volume": 4354.0}, {"date": "2017-08-25", "close": 19.25, "volume": 5152.0}, {"date": "2017-08-28", "close": 19.5, "volume": 1921.0}, {"date": "2017-08-29", "close": 20.25, "volume": 4084.0}, {"date": "2017-08-30", "close": 21.0, "volume": 921.0}, {"date": "2017-08-31", "close": 19.5, "volume": 2177.0}, {"date": "2017-09-01", "close": 21.25, "volume": 7905.0}, {"date": "2017-09-05", "close": 21.0, "volume": 7919.0}, {"date": "2017-09-06", "close": 21.75, "volume": 2233.0}, {"date": "2017-09-07", "close": 21.0, "volume": 3462.0}, {"date": "2017-09-08", "close": 20.75, "volume": 3309.0}, {"date": "2017-09-11", "close": 20.0, "volume": 1096.0}, {"date": "2017-09-12", "close": 20.25, "volume": 247.0}, {"date": "2017-09-13", "close": 19.0, "volume": 1953.0}, {"date": "2017-09-14", "close": 19.25, "volume": 3806.0}, {"date": "2017-09-15", "close": 18.25, "volume": 1191.0}, {"date": "2017-09-18", "close": 17.75, "volume": 522.0}, {"date": "2017-09-19", "close": 19.0, "volume": 614.0}, {"date": "2017-09-20", "close": 19.0, "volume": 842.0}, {"date": "2017-09-21", "close": 18.5, "volume": 426.0}, {"date": "2017-09-22", "close": 19.0, "volume": 283.0}, {"date": "2017-09-25", "close": 18.25, "volume": 1911.0}, {"date": "2017-09-26", "close": 18.5, "volume": 255.0}, {"date": "2017-09-27", "close": 18.5, "volume": 4910.0}, {"date": "2017-09-28", "close": 18.25, "volume": 648.0}, {"date": "2017-09-29", "close": 18.0, "volume": 788.0}, {"date": "2017-10-02", "close": 19.0, "volume": 956.0}, {"date": "2017-10-03", "close": 18.75, "volume": 2408.0}, {"date": "2017-10-04", "close": 18.75, "volume": 2834.0}, {"date": "2017-10-05", "close": 18.6025, "volume": 770.0}, {"date": "2017-10-06", "close": 18.5, "volume": 3582.0}, {"date": "2017-10-09", "close": 18.5, "volume": 250.0}, {"date": "2017-10-10", "close": 18.25, "volume": 618.0}, {"date": "2017-10-11", "close": 18.5, "volume": 343.0}, {"date": "2017-10-12", "close": 18.5, "volume": 590.0}, {"date": "2017-10-13", "close": 18.75, "volume": 83.0}, {"date": "2017-10-16", "close": 18.725, "volume": 1566.0}, {"date": "2017-10-17", "close": 18.75, "volume": 503.0}, {"date": "2017-10-18", "close": 18.38, "volume": 521.0}, {"date": "2017-10-19", "close": 18.0, "volume": 205.0}, {"date": "2017-10-20", "close": 18.25, "volume": 1277.0}, {"date": "2017-10-23", "close": 18.25, "volume": 1377.0}, {"date": "2017-10-24", "close": 18.5805, "volume": 311.0}, {"date": "2017-10-25", "close": 18.0, "volume": 1985.0}, {"date": "2017-10-26", "close": 18.75, "volume": 1038.0}, {"date": "2017-10-27", "close": 18.75, "volume": 1111.0}, {"date": "2017-10-30", "close": 17.975, "volume": 586.0}, {"date": "2017-10-31", "close": 17.75, "volume": 1874.0}, {"date": "2017-11-01", "close": 18.0, "volume": 3342.0}, {"date": "2017-11-02", "close": 18.25, "volume": 1936.0}, {"date": "2017-11-03", "close": 18.5, "volume": 1290.0}, {"date": "2017-11-06", "close": 19.0, "volume": 8325.0}, {"date": "2017-11-07", "close": 19.0, "volume": 8611.0}, {"date": "2017-11-08", "close": 18.75, "volume": 16564.0}, {"date": "2017-11-09", "close": 19.0, "volume": 2700.0}, {"date": "2017-11-10", "close": 19.5, "volume": 3413.0}, {"date": "2017-11-13", "close": 19.25, "volume": 2704.0}, {"date": "2017-11-14", "close": 19.75, "volume": 2119.0}, {"date": "2017-11-15", "close": 19.875, "volume": 1644.0}, {"date": "2017-11-16", "close": 19.5, "volume": 945.0}, {"date": "2017-11-17", "close": 19.5, "volume": 927.0}, {"date": "2017-11-20", "close": 20.0, "volume": 1684.0}, {"date": "2017-11-21", "close": 19.5, "volume": 1070.0}, {"date": "2017-11-22", "close": 20.0, "volume": 1280.0}, {"date": "2017-11-24", "close": 20.25, "volume": 291.0}, {"date": "2017-11-27", "close": 19.0, "volume": 1681.0}, {"date": "2017-11-28", "close": 18.5, "volume": 2349.0}, {"date": "2017-11-29", "close": 19.0, "volume": 5882.0}, {"date": "2017-11-30", "close": 18.75, "volume": 3576.0}, {"date": "2017-12-01", "close": 18.75, "volume": 217.0}, {"date": "2017-12-04", "close": 17.75, "volume": 2667.0}, {"date": "2017-12-05", "close": 18.5, "volume": 2838.0}, {"date": "2017-12-06", "close": 17.975, "volume": 796.0}, {"date": "2017-12-07", "close": 18.0, "volume": 1129.0}, {"date": "2017-12-08", "close": 17.75, "volume": 488.0}, {"date": "2017-12-11", "close": 18.0, "volume": 924.0}, {"date": "2017-12-12", "close": 18.25, "volume": 1543.0}, {"date": "2017-12-13", "close": 18.5, "volume": 1323.0}, {"date": "2017-12-14", "close": 18.0, "volume": 5152.0}, {"date": "2017-12-15", "close": 17.75, "volume": 5469.0}, {"date": "2017-12-18", "close": 17.75, "volume": 353.0}, {"date": "2017-12-19", "close": 18.5, "volume": 1923.0}, {"date": "2017-12-20", "close": 18.0, "volume": 1134.0}, {"date": "2017-12-21", "close": 17.8635, "volume": 1372.0}, {"date": "2017-12-22", "close": 18.0, "volume": 1551.0}, {"date": "2017-12-26", "close": 17.75, "volume": 1464.0}, {"date": "2017-12-27", "close": 17.75, "volume": 1448.0}, {"date": "2017-12-28", "close": 17.5, "volume": 3564.0}, {"date": "2017-12-29", "close": 17.75, "volume": 3970.0}, {"date": "2018-01-02", "close": 17.25, "volume": 3529.0}, {"date": "2018-01-03", "close": 18.5, "volume": 2680.0}, {"date": "2018-01-04", "close": 18.5, "volume": 2003.0}, {"date": "2018-01-05", "close": 18.75, "volume": 879.0}, {"date": "2018-01-08", "close": 19.0, "volume": 1900.0}, {"date": "2018-01-09", "close": 19.0, "volume": 1372.0}, {"date": "2018-01-10", "close": 19.0, "volume": 877.0}, {"date": "2018-01-11", "close": 19.375, "volume": 1060.0}, {"date": "2018-01-12", "close": 19.5, "volume": 2047.0}, {"date": "2018-01-16", "close": 19.5, "volume": 1443.0}, {"date": "2018-01-17", "close": 20.25, "volume": 876.0}, {"date": "2018-01-18", "close": 19.75, "volume": 1902.0}, {"date": "2018-01-19", "close": 20.0, "volume": 672.0}, {"date": "2018-01-22", "close": 19.25, "volume": 428.0}, {"date": "2018-01-23", "close": 18.75, "volume": 1211.0}, {"date": "2018-01-24", "close": 19.25, "volume": 1394.0}, {"date": "2018-01-25", "close": 19.25, "volume": 460.0}, {"date": "2018-01-26", "close": 18.5, "volume": 2776.0}, {"date": "2018-01-29", "close": 18.376, "volume": 252.0}, {"date": "2018-01-30", "close": 18.25, "volume": 1349.0}, {"date": "2018-01-31", "close": 18.0, "volume": 1158.0}, {"date": "2018-02-01", "close": 18.0, "volume": 1025.0}, {"date": "2018-02-02", "close": 18.225, "volume": 630.0}, {"date": "2018-02-05", "close": 18.25, "volume": 408.0}, {"date": "2018-02-06", "close": 18.25, "volume": 986.0}, {"date": "2018-02-07", "close": 18.25, "volume": 309.0}, {"date": "2018-02-08", "close": 18.25, "volume": 206.0}, {"date": "2018-02-09", "close": 18.0, "volume": 1035.0}, {"date": "2018-02-12", "close": 18.25, "volume": 1068.0}, {"date": "2018-02-13", "close": 17.75, "volume": 1162.0}, {"date": "2018-02-14", "close": 17.75, "volume": 873.0}, {"date": "2018-02-15", "close": 18.5, "volume": 907.0}, {"date": "2018-02-16", "close": 18.5, "volume": 556.0}, {"date": "2018-02-20", "close": 18.0, "volume": 913.0}, {"date": "2018-02-21", "close": 18.05, "volume": 81.0}, {"date": "2018-02-22", "close": 18.25, "volume": 245.0}, {"date": "2018-02-23", "close": 18.25, "volume": 719.0}, {"date": "2018-02-26", "close": 18.25, "volume": 404.0}, {"date": "2018-02-27", "close": 18.5, "volume": 685.0}, {"date": "2018-02-28", "close": 17.75, "volume": 1909.0}, {"date": "2018-03-01", "close": 18.0, "volume": 386.0}, {"date": "2018-03-02", "close": 18.25, "volume": 665.0}, {"date": "2018-03-05", "close": 18.25, "volume": 530.0}, {"date": "2018-03-06", "close": 17.5, "volume": 7325.0}, {"date": "2018-03-07", "close": 17.75, "volume": 2337.0}, {"date": "2018-03-08", "close": 17.964, "volume": 863.0}, {"date": "2018-03-09", "close": 18.25, "volume": 4818.0}, {"date": "2018-03-12", "close": 18.5, "volume": 5438.0}, {"date": "2018-03-13", "close": 18.5, "volume": 1642.0}, {"date": "2018-03-14", "close": 18.75, "volume": 1316.0}, {"date": "2018-03-15", "close": 18.5, "volume": 3729.0}, {"date": "2018-03-16", "close": 20.25, "volume": 2246.0}, {"date": "2018-03-19", "close": 19.5, "volume": 2261.0}, {"date": "2018-03-20", "close": 19.866, "volume": 916.0}, {"date": "2018-03-21", "close": 20.0, "volume": 572.0}, {"date": "2018-03-22", "close": 19.975, "volume": 503.0}, {"date": "2018-03-23", "close": 20.0, "volume": 1235.0}, {"date": "2018-03-26", "close": 20.0, "volume": 1245.0}, {"date": "2018-03-27", "close": 19.75, "volume": 1380.0}, {"date": "2018-03-28", "close": 20.0, "volume": 645.0}, {"date": "2018-03-29", "close": 19.75, "volume": 2862.0}, {"date": "2018-04-02", "close": 19.3275, "volume": 1772.0}, {"date": "2018-04-03", "close": 19.25, "volume": 1093.0}, {"date": "2018-04-04", "close": 20.0, "volume": 1218.0}, {"date": "2018-04-05", "close": 19.849, "volume": 675.0}, {"date": "2018-04-06", "close": 19.75, "volume": 53.0}, {"date": "2018-04-09", "close": 20.0, "volume": 452.0}, {"date": "2018-04-10", "close": 19.875, "volume": 942.0}, {"date": "2018-04-11", "close": 19.5, "volume": 301.0}, {"date": "2018-04-12", "close": 20.0, "volume": 529.0}, {"date": "2018-04-13", "close": 20.0, "volume": 71.0}, {"date": "2018-04-16", "close": 19.75, "volume": 2483.0}, {"date": "2018-04-17", "close": 20.0, "volume": 520.0}, {"date": "2018-04-18", "close": 19.75, "volume": 722.0}, {"date": "2018-04-19", "close": 20.0, "volume": 1092.0}, {"date": "2018-04-20", "close": 20.0, "volume": null}, {"date": "2018-04-23", "close": 20.0, "volume": 61.0}, {"date": "2018-04-24", "close": 19.0, "volume": 500.0}, {"date": "2018-04-25", "close": 18.5, "volume": 532.0}, {"date": "2018-04-26", "close": 18.75, "volume": 702.0}, {"date": "2018-04-27", "close": 18.75, "volume": 618.0}, {"date": "2018-04-30", "close": 18.975, "volume": 288.0}, {"date": "2018-05-01", "close": 19.25, "volume": 553.0}, {"date": "2018-05-02", "close": 19.0, "volume": 1701.0}, {"date": "2018-05-03", "close": 18.5, "volume": 1080.0}, {"date": "2018-05-04", "close": 18.25, "volume": 240.0}, {"date": "2018-05-07", "close": 18.125, "volume": 586.0}, {"date": "2018-05-08", "close": 18.225, "volume": 2635.0}, {"date": "2018-05-09", "close": 19.0, "volume": 961.0}, {"date": "2018-05-10", "close": 19.25, "volume": 415.0}, {"date": "2018-05-11", "close": 19.275, "volume": 1193.0}, {"date": "2018-05-14", "close": 18.0, "volume": 5710.0}, {"date": "2018-05-15", "close": 17.725, "volume": 1267.0}, {"date": "2018-05-16", "close": 17.0, "volume": 1472.0}, {"date": "2018-05-17", "close": 17.5, "volume": 4954.0}, {"date": "2018-05-18", "close": 17.75, "volume": 62.0}, {"date": "2018-05-21", "close": 17.5, "volume": 1447.0}, {"date": "2018-05-22", "close": 17.5, "volume": 1922.0}, {"date": "2018-05-23", "close": 17.5, "volume": 6291.0}, {"date": "2018-05-24", "close": 18.75, "volume": 8257.0}, {"date": "2018-05-25", "close": 19.5, "volume": 194.0}, {"date": "2018-05-29", "close": 19.5, "volume": 2545.0}, {"date": "2018-05-30", "close": 18.75, "volume": 1956.0}, {"date": "2018-05-31", "close": 19.5, "volume": 854.0}, {"date": "2018-06-01", "close": 19.5, "volume": 310.0}, {"date": "2018-06-04", "close": 18.25, "volume": 1564.0}, {"date": "2018-06-05", "close": 19.5, "volume": 40.0}, {"date": "2018-06-06", "close": 18.5, "volume": 170.0}, {"date": "2018-06-07", "close": 19.0, "volume": 617.0}, {"date": "2018-06-08", "close": 18.75, "volume": 559.0}, {"date": "2018-06-11", "close": 19.5275, "volume": 866.0}, {"date": "2018-06-12", "close": 18.5, "volume": 3160.0}, {"date": "2018-06-13", "close": 18.25, "volume": 1217.0}, {"date": "2018-06-14", "close": 19.25, "volume": 2130.0}, {"date": "2018-06-15", "close": 18.25, "volume": 652.0}, {"date": "2018-06-18", "close": 18.5, "volume": 813.0}, {"date": "2018-06-19", "close": 18.0, "volume": 1024.0}, {"date": "2018-06-20", "close": 18.0, "volume": 1213.0}, {"date": "2018-06-21", "close": 17.75, "volume": 1079.0}, {"date": "2018-06-22", "close": 19.25, "volume": 1170.0}, {"date": "2018-06-25", "close": 19.25, "volume": 413.0}, {"date": "2018-06-26", "close": 18.25, "volume": 1301.0}, {"date": "2018-06-27", "close": 18.75, "volume": 581.0}, {"date": "2018-06-28", "close": 18.5, "volume": 959.0}, {"date": "2018-06-29", "close": 18.5, "volume": 581.0}, {"date": "2018-07-02", "close": 19.25, "volume": 1318.0}, {"date": "2018-07-03", "close": 19.0, "volume": 502.0}, {"date": "2018-07-05", "close": 19.25, "volume": 185.0}, {"date": "2018-07-06", "close": 19.75, "volume": 2487.0}, {"date": "2018-07-09", "close": 19.75, "volume": 654.0}, {"date": "2018-07-10", "close": 17.25, "volume": 6128.0}, {"date": "2018-07-11", "close": 17.4135, "volume": 878.0}, {"date": "2018-07-12", "close": 18.0, "volume": 3059.0}, {"date": "2018-07-13", "close": 17.5, "volume": 1697.0}, {"date": "2018-07-16", "close": 16.75, "volume": 1614.0}, {"date": "2018-07-17", "close": 15.75, "volume": 7091.0}, {"date": "2018-07-18", "close": 17.25, "volume": 1643.0}, {"date": "2018-07-19", "close": 17.5, "volume": 2531.0}, {"date": "2018-07-20", "close": 18.0, "volume": 882.0}, {"date": "2018-07-23", "close": 18.4115, "volume": 794.0}, {"date": "2018-07-24", "close": 17.75, "volume": 2270.0}, {"date": "2018-07-25", "close": 18.5, "volume": 476.0}, {"date": "2018-07-26", "close": 18.5, "volume": 465.0}, {"date": "2018-07-27", "close": 18.0, "volume": 686.0}, {"date": "2018-07-30", "close": 18.25, "volume": 114.0}, {"date": "2018-07-31", "close": 17.75, "volume": 69.0}, {"date": "2018-08-01", "close": 18.0, "volume": 751.0}, {"date": "2018-08-02", "close": 18.322, "volume": 3347.0}, {"date": "2018-08-03", "close": 18.0, "volume": 257.0}, {"date": "2018-08-06", "close": 18.5, "volume": 230.0}, {"date": "2018-08-07", "close": 18.5, "volume": 2141.0}, {"date": "2018-08-08", "close": 18.5, "volume": 286.0}, {"date": "2018-08-09", "close": 18.375, "volume": 1222.0}, {"date": "2018-08-10", "close": 18.035, "volume": 206.0}, {"date": "2018-08-13", "close": 18.17, "volume": 444.0}, {"date": "2018-08-14", "close": 18.0, "volume": 478.0}, {"date": "2018-08-15", "close": 18.15, "volume": 657.0}, {"date": "2018-08-16", "close": 18.5, "volume": 6199.0}, {"date": "2018-08-17", "close": 18.0, "volume": 2616.0}, {"date": "2018-08-20", "close": 18.35, "volume": 3471.0}, {"date": "2018-08-21", "close": 18.75, "volume": 2124.0}, {"date": "2018-08-22", "close": 19.5, "volume": 584.0}, {"date": "2018-08-23", "close": 19.0, "volume": 4677.0}, {"date": "2018-08-24", "close": 18.75, "volume": 2296.0}, {"date": "2018-08-27", "close": 19.25, "volume": 5934.0}, {"date": "2018-08-28", "close": 19.25, "volume": 1465.0}, {"date": "2018-08-29", "close": 18.5, "volume": 2119.0}, {"date": "2018-08-30", "close": 19.25, "volume": 3704.0}, {"date": "2018-08-31", "close": 19.0, "volume": 3367.0}, {"date": "2018-09-04", "close": 19.5, "volume": 3983.0}, {"date": "2018-09-05", "close": 19.75, "volume": 1612.0}, {"date": "2018-09-06", "close": 19.75, "volume": 1634.0}, {"date": "2018-09-07", "close": 19.75, "volume": 1981.0}, {"date": "2018-09-10", "close": 18.25, "volume": 3284.0}, {"date": "2018-09-11", "close": 18.25, "volume": 10584.0}, {"date": "2018-09-12", "close": 20.5, "volume": 8600.0}, {"date": "2018-09-13", "close": 18.125, "volume": 2949.0}, {"date": "2018-09-14", "close": 18.75, "volume": 6988.0}, {"date": "2018-09-17", "close": 18.0, "volume": 3989.0}, {"date": "2018-09-18", "close": 17.25, "volume": 6126.0}, {"date": "2018-09-19", "close": 17.75, "volume": 2218.0}, {"date": "2018-09-20", "close": 16.5, "volume": 9153.0}, {"date": "2018-09-21", "close": 20.5, "volume": 16357.0}, {"date": "2018-09-24", "close": 21.0, "volume": 6952.0}, {"date": "2018-09-25", "close": 21.25, "volume": 3691.0}, {"date": "2018-09-26", "close": 20.25, "volume": 4133.0}, {"date": "2018-09-27", "close": 20.25, "volume": 3737.0}, {"date": "2018-09-28", "close": 20.25, "volume": 1956.0}, {"date": "2018-10-01", "close": 21.05, "volume": 2489.0}, {"date": "2018-10-02", "close": 20.85, "volume": 3748.0}, {"date": "2018-10-03", "close": 21.25, "volume": 2902.0}, {"date": "2018-10-04", "close": 21.1, "volume": 2018.0}, {"date": "2018-10-05", "close": 21.0, "volume": 1463.0}, {"date": "2018-10-08", "close": 20.5, "volume": 991.0}, {"date": "2018-10-09", "close": 20.3, "volume": 336.0}, {"date": "2018-10-10", "close": 20.25, "volume": 951.0}, {"date": "2018-10-11", "close": 20.0, "volume": 4141.0}, {"date": "2018-10-12", "close": 19.5, "volume": 7846.0}, {"date": "2018-10-15", "close": 20.5, "volume": 962.0}, {"date": "2018-10-16", "close": 20.8, "volume": 1565.0}, {"date": "2018-10-17", "close": 20.45, "volume": 1515.0}, {"date": "2018-10-18", "close": 20.55, "volume": 458.0}, {"date": "2018-10-19", "close": 20.1, "volume": 1772.0}, {"date": "2018-10-22", "close": 19.95, "volume": 1504.0}, {"date": "2018-10-23", "close": 20.1, "volume": 1387.0}, {"date": "2018-10-24", "close": 20.05, "volume": 428.0}, {"date": "2018-10-25", "close": 20.05, "volume": 2885.0}, {"date": "2018-10-26", "close": 19.25, "volume": 3599.0}, {"date": "2018-10-29", "close": 20.3, "volume": 1434.0}, {"date": "2018-10-30", "close": 19.95, "volume": 950.0}, {"date": "2018-10-31", "close": 20.15, "volume": 1926.0}, {"date": "2018-11-01", "close": 20.3, "volume": 86.0}, {"date": "2018-11-02", "close": 19.55, "volume": 510.0}, {"date": "2018-11-05", "close": 19.65, "volume": 1358.0}, {"date": "2018-11-06", "close": 20.05, "volume": 486.0}, {"date": "2018-11-07", "close": 19.65, "volume": 1679.0}, {"date": "2018-11-08", "close": 20.05, "volume": 6401.0}, {"date": "2018-11-09", "close": 19.925, "volume": 1251.0}, {"date": "2018-11-12", "close": 20.0, "volume": 243.0}, {"date": "2018-11-13", "close": 19.85, "volume": 2354.0}, {"date": "2018-11-14", "close": 19.85, "volume": 3728.0}, {"date": "2018-11-15", "close": 19.65, "volume": 772.0}, {"date": "2018-11-16", "close": 19.3, "volume": 1343.0}, {"date": "2018-11-19", "close": 18.8, "volume": 1759.0}, {"date": "2018-11-20", "close": 17.8, "volume": 1909.0}, {"date": "2018-11-21", "close": 18.1415, "volume": 1293.0}, {"date": "2018-11-23", "close": 18.35, "volume": 72.0}, {"date": "2018-11-26", "close": 18.4, "volume": 1373.0}, {"date": "2018-11-27", "close": 18.4, "volume": null}, {"date": "2018-11-28", "close": 18.05, "volume": 731.0}, {"date": "2018-11-29", "close": 18.005, "volume": 753.0}, {"date": "2018-11-30", "close": 18.15, "volume": 1228.0}, {"date": "2018-12-03", "close": 18.0, "volume": 2800.0}, {"date": "2018-12-04", "close": 18.4, "volume": 889.0}, {"date": "2018-12-06", "close": 17.75, "volume": 2068.0}, {"date": "2018-12-07", "close": 17.75, "volume": 809.0}, {"date": "2018-12-10", "close": 17.5, "volume": 2173.0}, {"date": "2018-12-11", "close": 17.25, "volume": 2688.0}, {"date": "2018-12-12", "close": 18.4, "volume": 51877.0}, {"date": "2018-12-13", "close": 18.0, "volume": 3119.0}, {"date": "2018-12-14", "close": 17.3365, "volume": 1316.0}, {"date": "2018-12-17", "close": 17.1, "volume": 2671.0}, {"date": "2018-12-18", "close": 16.8, "volume": 4222.0}, {"date": "2018-12-19", "close": 17.2, "volume": 3925.0}, {"date": "2018-12-20", "close": 16.8, "volume": 5578.0}, {"date": "2018-12-21", "close": 16.25, "volume": 2799.0}, {"date": "2018-12-24", "close": 16.8, "volume": 6698.0}, {"date": "2018-12-26", "close": 17.95, "volume": 2590.0}, {"date": "2018-12-27", "close": 17.45, "volume": 9775.0}, {"date": "2018-12-28", "close": 18.85, "volume": 2250.0}, {"date": "2018-12-31", "close": 18.75, "volume": 5569.0}, {"date": "2019-01-02", "close": 21.0, "volume": 1317.0}, {"date": "2019-01-03", "close": 20.05, "volume": 1452.0}, {"date": "2019-01-04", "close": 20.75, "volume": 4068.0}, {"date": "2019-01-07", "close": 21.15, "volume": 2636.0}, {"date": "2019-01-08", "close": 21.5, "volume": 3496.0}, {"date": "2019-01-09", "close": 22.4505, "volume": 1839.0}, {"date": "2019-01-10", "close": 21.25, "volume": 4661.0}, {"date": "2019-01-11", "close": 21.7, "volume": 1635.0}, {"date": "2019-01-14", "close": 21.75, "volume": 1473.0}, {"date": "2019-01-15", "close": 22.8, "volume": 1279.0}, {"date": "2019-01-16", "close": 23.2, "volume": 1852.0}, {"date": "2019-01-17", "close": 23.1, "volume": 2186.0}, {"date": "2019-01-18", "close": 23.2, "volume": 1945.0}, {"date": "2019-01-22", "close": 22.0, "volume": 1850.0}, {"date": "2019-01-23", "close": 20.1, "volume": 1137.0}, {"date": "2019-01-24", "close": 20.35, "volume": 121.0}, {"date": "2019-01-25", "close": 20.55, "volume": 541.0}, {"date": "2019-01-28", "close": 20.635, "volume": 257.0}, {"date": "2019-01-29", "close": 20.4115, "volume": 377.0}, {"date": "2019-01-30", "close": 20.6, "volume": 324.0}, {"date": "2019-01-31", "close": 20.25, "volume": 212.0}, {"date": "2019-02-01", "close": 20.05, "volume": 702.0}, {"date": "2019-02-04", "close": 19.05, "volume": 650.0}, {"date": "2019-02-05", "close": 19.6, "volume": 1685.0}, {"date": "2019-02-06", "close": 19.6, "volume": 462.0}, {"date": "2019-02-07", "close": 19.44, "volume": 3335.0}, {"date": "2019-02-08", "close": 19.65, "volume": 236.0}, {"date": "2019-02-11", "close": 19.95, "volume": 1301.0}, {"date": "2019-02-12", "close": 20.4675, "volume": 231.0}, {"date": "2019-02-13", "close": 21.0, "volume": 258.0}, {"date": "2019-02-14", "close": 20.75, "volume": 296.0}, {"date": "2019-02-15", "close": 19.55, "volume": 4224.0}, {"date": "2019-02-19", "close": 19.95, "volume": 334.0}, {"date": "2019-02-20", "close": 20.0, "volume": 1196.0}, {"date": "2019-02-21", "close": 20.8605, "volume": 163.0}, {"date": "2019-02-22", "close": 20.15, "volume": 2214.0}, {"date": "2019-02-25", "close": 20.25, "volume": 472.0}, {"date": "2019-02-26", "close": 20.95, "volume": 1734.0}, {"date": "2019-02-27", "close": 20.925, "volume": 586.0}, {"date": "2019-02-28", "close": 19.4, "volume": 7392.0}, {"date": "2019-03-01", "close": 20.45, "volume": 703.0}, {"date": "2019-03-04", "close": 20.2, "volume": 397.0}, {"date": "2019-03-05", "close": 20.35, "volume": 578.0}, {"date": "2019-03-06", "close": 20.5, "volume": 3934.0}, {"date": "2019-03-07", "close": 20.5, "volume": 2483.0}, {"date": "2019-03-08", "close": 20.05, "volume": 1372.0}, {"date": "2019-03-11", "close": 20.95, "volume": 1213.0}, {"date": "2019-03-12", "close": 21.6, "volume": 1673.0}, {"date": "2019-03-13", "close": 21.75, "volume": 484.0}, {"date": "2019-03-14", "close": 22.15, "volume": 787.0}, {"date": "2019-03-15", "close": 22.0, "volume": 865.0}, {"date": "2019-03-18", "close": 21.9, "volume": 948.0}, {"date": "2019-03-19", "close": 21.6, "volume": 1321.0}, {"date": "2019-03-20", "close": 21.65, "volume": 331.0}, {"date": "2019-03-21", "close": 21.0, "volume": 1540.0}, {"date": "2019-03-22", "close": 21.5, "volume": 1792.0}, {"date": "2019-03-25", "close": 22.0, "volume": 464.0}, {"date": "2019-03-26", "close": 21.85, "volume": 1333.0}, {"date": "2019-03-27", "close": 21.35, "volume": 602.0}, {"date": "2019-03-28", "close": 21.35, "volume": 727.0}, {"date": "2019-03-29", "close": 20.8, "volume": null}, {"date": "2019-04-01", "close": 20.8, "volume": 1129.0}, {"date": "2019-04-02", "close": 21.25, "volume": 90.0}, {"date": "2019-04-03", "close": 21.0, "volume": 3123.0}, {"date": "2019-04-04", "close": 21.25, "volume": 2458.0}, {"date": "2019-04-05", "close": 21.25, "volume": null}, {"date": "2019-04-08", "close": 20.5, "volume": 412.0}, {"date": "2019-04-09", "close": 20.2, "volume": 914.0}, {"date": "2019-04-10", "close": 20.5, "volume": 665.0}, {"date": "2019-04-11", "close": 20.3, "volume": 2785.0}, {"date": "2019-04-12", "close": 20.5, "volume": 1469.0}, {"date": "2019-04-15", "close": 20.5, "volume": 462.0}, {"date": "2019-04-16", "close": 20.15, "volume": 1615.0}, {"date": "2019-04-17", "close": 20.25, "volume": 616.0}, {"date": "2019-04-18", "close": 19.05, "volume": 2199.0}, {"date": "2019-04-22", "close": 20.345, "volume": 3034.0}, {"date": "2019-04-23", "close": 20.4, "volume": 821.0}, {"date": "2019-04-24", "close": 20.1, "volume": 822.0}, {"date": "2019-04-25", "close": 20.8, "volume": 1360.0}, {"date": "2019-04-26", "close": 19.95, "volume": 5354.0}, {"date": "2019-04-29", "close": 20.7, "volume": 383.0}, {"date": "2019-04-30", "close": 20.25, "volume": 5068.0}, {"date": "2019-05-01", "close": 20.55, "volume": 118.0}, {"date": "2019-05-02", "close": 20.25, "volume": 2322.0}, {"date": "2019-05-03", "close": 20.25, "volume": null}, {"date": "2019-05-06", "close": 20.5, "volume": 1166.0}, {"date": "2019-05-07", "close": 20.8, "volume": 1077.0}, {"date": "2019-05-08", "close": 21.0, "volume": 856.0}, {"date": "2019-05-09", "close": 20.45, "volume": 1807.0}, {"date": "2019-05-10", "close": 20.5, "volume": 303.0}, {"date": "2019-05-13", "close": 20.2, "volume": 1197.0}, {"date": "2019-05-14", "close": 20.0365, "volume": 756.0}, {"date": "2019-05-15", "close": 20.4, "volume": 489.0}, {"date": "2019-05-16", "close": 20.45, "volume": 65.0}, {"date": "2019-05-17", "close": 20.45, "volume": null}, {"date": "2019-05-20", "close": 20.95, "volume": 303.0}, {"date": "2019-05-21", "close": 20.65, "volume": 7131.0}, {"date": "2019-05-22", "close": 20.95, "volume": 112.0}, {"date": "2019-05-23", "close": 20.6335, "volume": 92.0}, {"date": "2019-05-24", "close": 21.0, "volume": 59.0}, {"date": "2019-05-28", "close": 20.4, "volume": 251.0}, {"date": "2019-05-29", "close": 20.05, "volume": 293.0}, {"date": "2019-05-30", "close": 19.75, "volume": 190.0}, {"date": "2019-05-31", "close": 19.75, "volume": 186.0}, {"date": "2019-06-03", "close": 19.75, "volume": null}, {"date": "2019-06-04", "close": 20.2005, "volume": 120.0}, {"date": "2019-06-05", "close": 20.2535, "volume": 76.0}, {"date": "2019-06-06", "close": 20.05, "volume": 587.0}, {"date": "2019-06-07", "close": 20.0, "volume": 84.0}, {"date": "2019-06-10", "close": 20.3, "volume": 140.0}, {"date": "2019-06-11", "close": 19.3, "volume": 1015.0}, {"date": "2019-06-12", "close": 20.1, "volume": 494.0}, {"date": "2019-06-13", "close": 20.15, "volume": 1561.0}, {"date": "2019-06-14", "close": 19.9975, "volume": 2035.0}, {"date": "2019-06-17", "close": 19.5, "volume": 706.0}, {"date": "2019-06-18", "close": 19.95, "volume": 952.0}, {"date": "2019-06-19", "close": 20.35, "volume": 568.0}, {"date": "2019-06-20", "close": 20.55, "volume": 825.0}, {"date": "2019-06-21", "close": 20.55, "volume": 1499.0}, {"date": "2019-06-24", "close": 20.3, "volume": 746.0}, {"date": "2019-06-25", "close": 20.6, "volume": 312.0}, {"date": "2019-06-26", "close": 20.6, "volume": 398.0}, {"date": "2019-06-27", "close": 20.5, "volume": 438.0}, {"date": "2019-06-28", "close": 21.5, "volume": 2970.0}, {"date": "2019-07-01", "close": 21.5, "volume": 258.0}, {"date": "2019-07-02", "close": 21.25, "volume": 155.0}, {"date": "2019-07-03", "close": 20.4265, "volume": 1334.0}, {"date": "2019-07-05", "close": 20.0, "volume": 685.0}, {"date": "2019-07-08", "close": 20.55, "volume": 380.0}, {"date": "2019-07-09", "close": 20.75, "volume": 589.0}, {"date": "2019-07-10", "close": 21.2, "volume": 1217.0}, {"date": "2019-07-11", "close": 21.1, "volume": 1900.0}, {"date": "2019-07-12", "close": 20.7, "volume": 722.0}, {"date": "2019-07-15", "close": 20.5, "volume": 1119.0}, {"date": "2019-07-16", "close": 19.8, "volume": 10293.0}, {"date": "2019-07-17", "close": 20.2, "volume": 434.0}, {"date": "2019-07-18", "close": 20.55, "volume": 3571.0}, {"date": "2019-07-19", "close": 20.3, "volume": 1554.0}, {"date": "2019-07-22", "close": 20.85, "volume": 125.0}, {"date": "2019-07-23", "close": 20.825, "volume": 744.0}, {"date": "2019-07-24", "close": 20.3, "volume": 452.0}, {"date": "2019-07-25", "close": 20.1, "volume": 120.0}, {"date": "2019-07-26", "close": 19.7, "volume": 748.0}, {"date": "2019-07-29", "close": 20.15, "volume": 1272.0}, {"date": "2019-07-30", "close": 19.9475, "volume": 1015.0}, {"date": "2019-07-31", "close": 19.5, "volume": 4481.0}, {"date": "2019-08-01", "close": 19.85, "volume": 1017.0}, {"date": "2019-08-02", "close": 20.35, "volume": 87.0}, {"date": "2019-08-05", "close": 20.075, "volume": 231.0}, {"date": "2019-08-06", "close": 20.15, "volume": 750.0}, {"date": "2019-08-07", "close": 20.05, "volume": 1062.0}, {"date": "2019-08-08", "close": 20.15, "volume": 1412.0}, {"date": "2019-08-09", "close": 20.2, "volume": 4034.0}, {"date": "2019-08-12", "close": 20.1, "volume": 785.0}, {"date": "2019-08-13", "close": 20.05, "volume": 1419.0}, {"date": "2019-08-14", "close": 20.05, "volume": null}, {"date": "2019-08-15", "close": 20.0, "volume": 571.0}, {"date": "2019-08-16", "close": 19.75, "volume": 842.0}, {"date": "2019-08-19", "close": 20.25, "volume": 825.0}, {"date": "2019-08-20", "close": 20.05, "volume": 570.0}, {"date": "2019-08-21", "close": 19.95, "volume": 374.0}, {"date": "2019-08-22", "close": 19.75, "volume": 409.0}, {"date": "2019-08-23", "close": 19.45, "volume": 950.0}, {"date": "2019-08-26", "close": 19.0, "volume": 804.0}, {"date": "2019-08-27", "close": 20.0, "volume": 353.0}, {"date": "2019-08-28", "close": 19.75, "volume": 236.0}, {"date": "2019-08-29", "close": 19.1, "volume": 533.0}, {"date": "2019-08-30", "close": 19.5, "volume": 3092.0}, {"date": "2019-09-03", "close": 19.6, "volume": 296.0}, {"date": "2019-09-04", "close": 19.8, "volume": 457.0}, {"date": "2019-09-05", "close": 19.2825, "volume": 801.0}, {"date": "2019-09-06", "close": 19.25, "volume": 305.0}, {"date": "2019-09-09", "close": 18.75, "volume": 639.0}, {"date": "2019-09-10", "close": 19.55, "volume": 125.0}, {"date": "2019-09-11", "close": 19.0, "volume": 678.0}, {"date": "2019-09-12", "close": 18.2, "volume": 363.0}, {"date": "2019-09-13", "close": 18.4, "volume": 1041.0}, {"date": "2019-09-16", "close": 18.25, "volume": 1331.0}, {"date": "2019-09-17", "close": 18.2, "volume": 391.0}, {"date": "2019-09-18", "close": 18.15, "volume": 754.0}, {"date": "2019-09-19", "close": 17.925, "volume": 432.0}, {"date": "2019-09-20", "close": 17.2, "volume": 1685.0}, {"date": "2019-09-23", "close": 16.6, "volume": 2050.0}, {"date": "2019-09-24", "close": 16.575, "volume": 847.0}, {"date": "2019-09-25", "close": 17.0, "volume": 1916.0}, {"date": "2019-09-26", "close": 17.25, "volume": 719.0}, {"date": "2019-09-27", "close": 17.9, "volume": 850.0}, {"date": "2019-09-30", "close": 16.8, "volume": 866.0}, {"date": "2019-10-01", "close": 17.05, "volume": 1031.0}, {"date": "2019-10-02", "close": 16.25, "volume": 3234.0}, {"date": "2019-10-03", "close": 15.75, "volume": 1856.0}, {"date": "2019-10-04", "close": 15.845, "volume": 271.0}, {"date": "2019-10-07", "close": 16.15, "volume": 372.0}, {"date": "2019-10-08", "close": 17.0, "volume": 321.0}, {"date": "2019-10-09", "close": 17.27, "volume": 565.0}, {"date": "2019-10-10", "close": 17.0, "volume": 151.0}, {"date": "2019-10-11", "close": 17.3, "volume": 1834.0}, {"date": "2019-10-14", "close": 17.65, "volume": 581.0}, {"date": "2019-10-15", "close": 17.15, "volume": 956.0}, {"date": "2019-10-16", "close": 17.3525, "volume": 48.0}, {"date": "2019-10-17", "close": 17.4, "volume": 1202.0}, {"date": "2019-10-18", "close": 17.9, "volume": 298.0}, {"date": "2019-10-21", "close": 17.2, "volume": 4509.0}, {"date": "2019-10-22", "close": 17.45, "volume": 1225.0}, {"date": "2019-10-23", "close": 17.275, "volume": 2097.0}, {"date": "2019-10-24", "close": 17.1, "volume": 201.0}, {"date": "2019-10-25", "close": 17.1, "volume": null}, {"date": "2019-10-28", "close": 17.3, "volume": 252.0}, {"date": "2019-10-29", "close": 17.3, "volume": 461.0}, {"date": "2019-10-30", "close": 18.05, "volume": 176.0}, {"date": "2019-10-31", "close": 17.86, "volume": 139.0}, {"date": "2019-11-01", "close": 17.15, "volume": 54.0}, {"date": "2019-11-04", "close": 16.5, "volume": 903.0}, {"date": "2019-11-05", "close": 16.875, "volume": 686.0}, {"date": "2019-11-06", "close": 16.75, "volume": 411.0}, {"date": "2019-11-07", "close": 16.81, "volume": 152.0}, {"date": "2019-11-08", "close": 16.8, "volume": 42.0}, {"date": "2019-11-11", "close": 15.9495, "volume": 1638.0}, {"date": "2019-11-12", "close": 16.3, "volume": 558.0}, {"date": "2019-11-13", "close": 16.1305, "volume": 413.0}, {"date": "2019-11-14", "close": 16.05, "volume": 193.0}, {"date": "2019-11-15", "close": 15.868, "volume": 5673.0}, {"date": "2019-11-18", "close": 15.65, "volume": 2417.0}, {"date": "2019-11-19", "close": 16.15, "volume": 621.0}, {"date": "2019-11-20", "close": 15.5, "volume": 1207.0}, {"date": "2019-11-21", "close": 15.5005, "volume": 1550.0}, {"date": "2019-11-22", "close": 15.45, "volume": 2121.0}, {"date": "2019-11-25", "close": 15.147, "volume": 1518.0}, {"date": "2019-11-26", "close": 14.7, "volume": 2308.0}, {"date": "2019-11-27", "close": 14.9, "volume": 1478.0}, {"date": "2019-11-29", "close": 15.275, "volume": 1699.0}, {"date": "2019-12-02", "close": 15.45, "volume": 263.0}, {"date": "2019-12-03", "close": 15.25, "volume": 404.0}, {"date": "2019-12-04", "close": 15.25, "volume": 2665.0}, {"date": "2019-12-05", "close": 15.55, "volume": 1837.0}, {"date": "2019-12-06", "close": 15.5, "volume": 1381.0}, {"date": "2019-12-09", "close": 15.3, "volume": 1526.0}, {"date": "2019-12-10", "close": 14.35, "volume": 5071.0}, {"date": "2019-12-11", "close": 13.3, "volume": 2042.0}, {"date": "2019-12-12", "close": 13.25, "volume": 8198.0}, {"date": "2019-12-13", "close": 13.0, "volume": 3816.0}, {"date": "2019-12-16", "close": 14.6, "volume": 4163.0}, {"date": "2019-12-17", "close": 15.0, "volume": 3357.0}, {"date": "2019-12-18", "close": 15.6, "volume": 1751.0}, {"date": "2019-12-19", "close": 15.75, "volume": 2340.0}, {"date": "2019-12-20", "close": 16.25, "volume": 4603.0}, {"date": "2019-12-23", "close": 16.35, "volume": 1833.0}, {"date": "2019-12-24", "close": 15.8, "volume": 1207.0}, {"date": "2019-12-26", "close": 16.05, "volume": 639.0}, {"date": "2019-12-27", "close": 15.952, "volume": 1987.0}, {"date": "2019-12-30", "close": 15.95, "volume": 440.0}, {"date": "2019-12-31", "close": 15.5, "volume": 2190.0}, {"date": "2020-01-02", "close": 15.55, "volume": 1322.0}, {"date": "2020-01-03", "close": 15.2, "volume": 1926.0}, {"date": "2020-01-06", "close": 15.275, "volume": 543.0}, {"date": "2020-01-07", "close": 15.35, "volume": 941.0}, {"date": "2020-01-08", "close": 14.875, "volume": 927.0}, {"date": "2020-01-09", "close": 14.8, "volume": 1275.0}, {"date": "2020-01-10", "close": 14.4, "volume": 495.0}, {"date": "2020-01-13", "close": 13.85, "volume": 1481.0}, {"date": "2020-01-14", "close": 13.25, "volume": 4480.0}, {"date": "2020-01-15", "close": 13.8, "volume": 3027.0}, {"date": "2020-01-16", "close": 14.25, "volume": 457.0}, {"date": "2020-01-17", "close": 14.25, "volume": 1605.0}, {"date": "2020-01-21", "close": 13.9, "volume": 679.0}, {"date": "2020-01-22", "close": 14.3, "volume": 818.0}, {"date": "2020-01-23", "close": 14.85, "volume": 1882.0}, {"date": "2020-01-24", "close": 14.3, "volume": 2287.0}, {"date": "2020-01-27", "close": 14.3, "volume": 310.0}, {"date": "2020-01-28", "close": 14.9, "volume": 426.0}, {"date": "2020-01-29", "close": 14.15, "volume": 2176.0}, {"date": "2020-01-30", "close": 14.9575, "volume": 306.0}, {"date": "2020-01-31", "close": 14.25, "volume": 2415.0}, {"date": "2020-02-03", "close": 13.9, "volume": 593.0}, {"date": "2020-02-04", "close": 14.266, "volume": 218.0}, {"date": "2020-02-05", "close": 14.5, "volume": 4365.0}, {"date": "2020-02-06", "close": 14.2, "volume": 2988.0}, {"date": "2020-02-07", "close": 14.2, "volume": 182.0}, {"date": "2020-02-10", "close": 14.8, "volume": 369.0}, {"date": "2020-02-11", "close": 14.8, "volume": 278.0}, {"date": "2020-02-12", "close": 14.45, "volume": 165.0}, {"date": "2020-02-13", "close": 14.0, "volume": 1182.0}, {"date": "2020-02-14", "close": 13.7, "volume": 1869.0}, {"date": "2020-02-18", "close": 13.85, "volume": 714.0}, {"date": "2020-02-19", "close": 13.575, "volume": 665.0}, {"date": "2020-02-20", "close": 13.6, "volume": 4844.0}, {"date": "2020-02-21", "close": 13.55, "volume": 843.0}, {"date": "2020-02-24", "close": 13.076, "volume": 1190.0}, {"date": "2020-02-25", "close": 12.8595, "volume": 1035.0}, {"date": "2020-02-26", "close": 11.945, "volume": 371.0}, {"date": "2020-02-27", "close": 11.6, "volume": 1031.0}, {"date": "2020-02-28", "close": 11.425, "volume": 2868.0}, {"date": "2020-03-02", "close": 11.9, "volume": 582.0}, {"date": "2020-03-03", "close": 11.6, "volume": 870.0}, {"date": "2020-03-04", "close": 11.45, "volume": 1512.0}, {"date": "2020-03-05", "close": 12.541, "volume": 6250.0}, {"date": "2020-03-06", "close": 11.5075, "volume": 4654.0}, {"date": "2020-03-09", "close": 8.5, "volume": 9352.0}, {"date": "2020-03-10", "close": 8.4, "volume": 2097.0}, {"date": "2020-03-11", "close": 8.2095, "volume": 1780.0}, {"date": "2020-03-12", "close": 9.6, "volume": 6344.0}, {"date": "2020-03-13", "close": 8.45, "volume": 3617.0}, {"date": "2020-03-16", "close": 7.975, "volume": 3040.0}, {"date": "2020-03-17", "close": 8.15, "volume": 3363.0}, {"date": "2020-03-18", "close": 8.3, "volume": 1813.0}, {"date": "2020-03-19", "close": 8.1875, "volume": 741.0}, {"date": "2020-03-20", "close": 7.3, "volume": 1388.0}, {"date": "2020-03-23", "close": 5.85, "volume": 7159.0}, {"date": "2020-03-24", "close": 6.0, "volume": 7272.0}, {"date": "2020-03-25", "close": 6.3, "volume": 6336.0}, {"date": "2020-03-26", "close": 8.3, "volume": 3668.0}, {"date": "2020-03-27", "close": 8.45, "volume": 2020.0}, {"date": "2020-03-30", "close": 7.9, "volume": 4087.0}, {"date": "2020-03-31", "close": 8.3, "volume": 1577.0}, {"date": "2020-04-01", "close": 7.95, "volume": 1941.0}, {"date": "2020-04-02", "close": 7.55, "volume": 2761.0}, {"date": "2020-04-03", "close": 7.95, "volume": 2003.0}, {"date": "2020-04-06", "close": 7.35, "volume": 2170.0}, {"date": "2020-04-07", "close": 7.675, "volume": 1580.0}, {"date": "2020-04-08", "close": 8.55, "volume": 2157.0}, {"date": "2020-04-09", "close": 10.0, "volume": 4312.0}, {"date": "2020-04-13", "close": 13.9, "volume": 26160.0}, {"date": "2020-04-14", "close": 11.1, "volume": 11858.0}, {"date": "2020-04-15", "close": 11.2505, "volume": 2915.0}, {"date": "2020-04-16", "close": 11.35, "volume": 1655.0}, {"date": "2020-04-17", "close": 12.4, "volume": 1577.0}, {"date": "2020-04-20", "close": 12.025, "volume": 1926.0}, {"date": "2020-04-21", "close": 11.7, "volume": 1016.0}, {"date": "2020-04-22", "close": 12.4, "volume": 1652.0}, {"date": "2020-04-23", "close": 12.85, "volume": 2354.0}, {"date": "2020-04-24", "close": 13.6, "volume": 2566.0}, {"date": "2020-04-27", "close": 11.8, "volume": 19531.0}, {"date": "2020-04-28", "close": 12.1, "volume": 4007.0}, {"date": "2020-04-29", "close": 13.5, "volume": 6233.0}, {"date": "2020-04-30", "close": 14.1, "volume": 6993.0}, {"date": "2020-05-01", "close": 13.1, "volume": 2563.0}, {"date": "2020-05-04", "close": 13.65, "volume": 7923.0}, {"date": "2020-05-05", "close": 12.1995, "volume": 6401.0}, {"date": "2020-05-06", "close": 12.8, "volume": 4189.0}, {"date": "2020-05-07", "close": 12.7, "volume": 2651.0}, {"date": "2020-05-08", "close": 13.75, "volume": 4021.0}, {"date": "2020-05-11", "close": 13.05, "volume": 5087.0}, {"date": "2020-05-12", "close": 13.075, "volume": 2344.0}, {"date": "2020-05-13", "close": 12.85, "volume": 3276.0}, {"date": "2020-05-14", "close": 12.965, "volume": 2248.0}, {"date": "2020-05-15", "close": 13.15, "volume": 2251.0}, {"date": "2020-05-18", "close": 13.8, "volume": 2713.0}, {"date": "2020-05-19", "close": 14.45, "volume": 5940.0}, {"date": "2020-05-20", "close": 14.5, "volume": 1583.0}, {"date": "2020-05-21", "close": 14.15, "volume": 2801.0}, {"date": "2020-05-22", "close": 14.1, "volume": 2659.0}, {"date": "2020-05-26", "close": 14.35, "volume": 3803.0}, {"date": "2020-05-27", "close": 15.3, "volume": 17931.0}, {"date": "2020-05-28", "close": 14.15, "volume": 10333.0}, {"date": "2020-05-29", "close": 14.05, "volume": 8383.0}, {"date": "2020-06-01", "close": 15.7, "volume": 10544.0}, {"date": "2020-06-02", "close": 16.9, "volume": 9421.0}, {"date": "2020-06-03", "close": 15.5, "volume": 7770.0}, {"date": "2020-06-04", "close": 16.75, "volume": 11846.0}, {"date": "2020-06-05", "close": 16.15, "volume": 11326.0}, {"date": "2020-06-08", "close": 15.8, "volume": 10813.0}, {"date": "2020-06-09", "close": 16.525, "volume": 3583.0}, {"date": "2020-06-10", "close": 16.45, "volume": 12990.0}, {"date": "2020-06-11", "close": 15.8, "volume": 9529.0}, {"date": "2020-06-12", "close": 16.05, "volume": 2054.0}, {"date": "2020-06-15", "close": 16.2, "volume": 1709.0}, {"date": "2020-06-16", "close": 16.05, "volume": 2231.0}, {"date": "2020-06-17", "close": 16.8, "volume": 12848.0}, {"date": "2020-06-18", "close": 17.2, "volume": 4987.0}, {"date": "2020-06-19", "close": 16.9, "volume": 4878.0}, {"date": "2020-06-22", "close": 16.45, "volume": 1392.0}, {"date": "2020-06-23", "close": 16.45, "volume": 3536.0}, {"date": "2020-06-24", "close": 15.95, "volume": 3171.0}, {"date": "2020-06-25", "close": 16.6, "volume": 1404.0}, {"date": "2020-06-26", "close": 17.15, "volume": 2496.0}, {"date": "2020-06-29", "close": 16.6, "volume": 1389.0}, {"date": "2020-06-30", "close": 16.95, "volume": 2560.0}, {"date": "2020-07-01", "close": 16.95, "volume": 3959.0}, {"date": "2020-07-02", "close": 17.05, "volume": 3430.0}, {"date": "2020-07-06", "close": 17.05, "volume": 5772.0}, {"date": "2020-07-07", "close": 16.85, "volume": 1708.0}, {"date": "2020-07-08", "close": 17.0, "volume": 2374.0}, {"date": "2020-07-09", "close": 16.6, "volume": 2668.0}, {"date": "2020-07-10", "close": 17.1, "volume": 1168.0}, {"date": "2020-07-13", "close": 16.35, "volume": 494.0}, {"date": "2020-07-14", "close": 16.25, "volume": 1263.0}, {"date": "2020-07-15", "close": 17.05, "volume": 1605.0}, {"date": "2020-07-16", "close": 17.0, "volume": 987.0}, {"date": "2020-07-17", "close": 16.65, "volume": 499.0}, {"date": "2020-07-20", "close": 16.4, "volume": 706.0}, {"date": "2020-07-21", "close": 16.0, "volume": 3407.0}, {"date": "2020-07-22", "close": 16.15, "volume": 697.0}, {"date": "2020-07-23", "close": 16.05, "volume": 1099.0}, {"date": "2020-07-24", "close": 15.95, "volume": 2758.0}, {"date": "2020-07-27", "close": 16.05, "volume": 7315.0}, {"date": "2020-07-28", "close": 16.1, "volume": 1012.0}, {"date": "2020-07-29", "close": 16.13, "volume": 1019.0}, {"date": "2020-07-30", "close": 16.0, "volume": 1631.0}, {"date": "2020-07-31", "close": 15.65, "volume": 3032.0}, {"date": "2020-08-03", "close": 15.85, "volume": 2882.0}, {"date": "2020-08-04", "close": 16.65, "volume": 704.0}, {"date": "2020-08-05", "close": 16.85, "volume": 18928.0}, {"date": "2020-08-06", "close": 16.35, "volume": 5606.0}, {"date": "2020-08-07", "close": 16.95, "volume": 5067.0}, {"date": "2020-08-10", "close": 16.0, "volume": 11679.0}, {"date": "2020-08-11", "close": 16.25, "volume": 3536.0}, {"date": "2020-08-12", "close": 16.15, "volume": 1807.0}, {"date": "2020-08-13", "close": 15.0, "volume": 10775.0}, {"date": "2020-08-14", "close": 15.8, "volume": 2091.0}, {"date": "2020-08-17", "close": 15.75, "volume": 1673.0}, {"date": "2020-08-18", "close": 15.9495, "volume": 15196.0}, {"date": "2020-08-19", "close": 15.65, "volume": 5264.0}, {"date": "2020-08-20", "close": 15.45, "volume": 5494.0}, {"date": "2020-08-21", "close": 15.4, "volume": 1858.0}, {"date": "2020-08-24", "close": 15.2, "volume": 2282.0}, {"date": "2020-08-25", "close": 14.95, "volume": 1401.0}, {"date": "2020-08-26", "close": 14.9, "volume": 2958.0}, {"date": "2020-08-27", "close": 15.35, "volume": 2724.0}, {"date": "2020-08-28", "close": 16.0, "volume": 4765.0}, {"date": "2020-08-31", "close": 15.25, "volume": 1113.0}, {"date": "2020-09-01", "close": 15.25, "volume": 586.0}, {"date": "2020-09-02", "close": 14.6835, "volume": 2909.0}, {"date": "2020-09-03", "close": 15.502, "volume": 2768.0}, {"date": "2020-09-04", "close": 15.75, "volume": 1643.0}, {"date": "2020-09-08", "close": 16.0, "volume": 1346.0}, {"date": "2020-09-09", "close": 16.2, "volume": 2879.0}, {"date": "2020-09-10", "close": 15.2365, "volume": 3911.0}, {"date": "2020-09-11", "close": 15.55, "volume": 931.0}, {"date": "2020-09-14", "close": 15.25, "volume": 846.0}, {"date": "2020-09-15", "close": 15.7, "volume": 2437.0}, {"date": "2020-09-16", "close": 15.9, "volume": 1119.0}, {"date": "2020-09-17", "close": 15.85, "volume": 596.0}, {"date": "2020-09-18", "close": 15.0, "volume": 3700.0}, {"date": "2020-09-21", "close": 15.25, "volume": 968.0}, {"date": "2020-09-22", "close": 15.9, "volume": 2352.0}, {"date": "2020-09-23", "close": 15.6, "volume": 2046.0}, {"date": "2020-09-24", "close": 15.45, "volume": 1442.0}, {"date": "2020-09-25", "close": 14.8, "volume": 1338.0}, {"date": "2020-09-28", "close": 15.352, "volume": 196.0}, {"date": "2020-09-29", "close": 14.95, "volume": 762.0}, {"date": "2020-09-30", "close": 14.6, "volume": 210.0}, {"date": "2020-10-01", "close": 14.601, "volume": 229.0}, {"date": "2020-10-02", "close": 15.15, "volume": 2093.0}, {"date": "2020-10-05", "close": 15.3, "volume": 1511.0}, {"date": "2020-10-06", "close": 15.15, "volume": 674.0}, {"date": "2020-10-07", "close": 16.25, "volume": 318.0}, {"date": "2020-10-08", "close": 16.2, "volume": 1048.0}, {"date": "2020-10-09", "close": 15.75, "volume": 384.0}, {"date": "2020-10-12", "close": 15.35, "volume": 87.0}, {"date": "2020-10-13", "close": 15.5, "volume": 118.0}, {"date": "2020-10-14", "close": 15.6, "volume": 7256.0}, {"date": "2020-10-15", "close": 14.45, "volume": 9873.0}, {"date": "2020-10-16", "close": 14.55, "volume": 830.0}, {"date": "2020-10-19", "close": 14.4, "volume": 1148.0}, {"date": "2020-10-20", "close": 14.75, "volume": 1585.0}, {"date": "2020-10-21", "close": 14.95, "volume": 674.0}, {"date": "2020-10-22", "close": 14.15, "volume": 1430.0}, {"date": "2020-10-23", "close": 14.9, "volume": 441.0}, {"date": "2020-10-26", "close": 14.9, "volume": null}, {"date": "2020-10-27", "close": 14.75, "volume": 1099.0}, {"date": "2020-10-28", "close": 14.45, "volume": 264.0}, {"date": "2020-10-29", "close": 15.05, "volume": 936.0}, {"date": "2020-10-30", "close": 14.85, "volume": 633.0}, {"date": "2020-11-02", "close": 15.35, "volume": 3048.0}, {"date": "2020-11-03", "close": 16.02, "volume": 11246.0}, {"date": "2020-11-04", "close": 15.6, "volume": 3233.0}, {"date": "2020-11-05", "close": 15.0, "volume": 1375.0}, {"date": "2020-11-06", "close": 14.85, "volume": 1542.0}, {"date": "2020-11-09", "close": 15.75, "volume": 441.0}, {"date": "2020-11-10", "close": 14.8, "volume": 2842.0}, {"date": "2020-11-11", "close": 15.1, "volume": 472.0}, {"date": "2020-11-12", "close": 15.35, "volume": 2009.0}, {"date": "2020-11-13", "close": 15.8, "volume": 1481.0}, {"date": "2020-11-16", "close": 15.95, "volume": 1530.0}, {"date": "2020-11-17", "close": 16.05, "volume": 354.0}, {"date": "2020-11-18", "close": 15.35, "volume": 7646.0}, {"date": "2020-11-19", "close": 15.1, "volume": 1850.0}, {"date": "2020-11-20", "close": 15.0, "volume": 3490.0}, {"date": "2020-11-23", "close": 14.9, "volume": 1348.0}, {"date": "2020-11-24", "close": 15.35, "volume": 3284.0}, {"date": "2020-11-25", "close": 15.9325, "volume": 8461.0}, {"date": "2020-11-27", "close": 16.025, "volume": 1546.0}, {"date": "2020-11-30", "close": 15.25, "volume": 4161.0}, {"date": "2020-12-01", "close": 15.475, "volume": 671.0}, {"date": "2020-12-02", "close": 15.55, "volume": 278.0}, {"date": "2020-12-03", "close": 14.95, "volume": 8416.0}, {"date": "2020-12-04", "close": 15.55, "volume": 2996.0}, {"date": "2020-12-07", "close": 15.25, "volume": 586.0}, {"date": "2020-12-08", "close": 15.2355, "volume": 1489.0}, {"date": "2020-12-09", "close": 15.0, "volume": 1027.0}, {"date": "2020-12-10", "close": 14.75, "volume": 4685.0}, {"date": "2020-12-11", "close": 15.6, "volume": 11371.0}, {"date": "2020-12-14", "close": 15.05, "volume": 5528.0}, {"date": "2020-12-15", "close": 15.2425, "volume": 9583.0}, {"date": "2020-12-16", "close": 15.25, "volume": 1652.0}, {"date": "2020-12-17", "close": 14.75, "volume": 3694.0}, {"date": "2020-12-18", "close": 14.1, "volume": 19241.0}, {"date": "2020-12-21", "close": 12.925, "volume": 35633.0}, {"date": "2020-12-22", "close": 14.25, "volume": 13634.0}, {"date": "2020-12-23", "close": 15.15, "volume": 31853.0}, {"date": "2020-12-24", "close": 15.25, "volume": 16894.0}, {"date": "2020-12-28", "close": 15.15, "volume": 11669.0}, {"date": "2020-12-29", "close": 15.05, "volume": 2149.0}, {"date": "2020-12-30", "close": 15.15, "volume": 2141.0}, {"date": "2020-12-31", "close": 15.15, "volume": 2759.0}, {"date": "2021-01-04", "close": 15.05, "volume": 1507.0}, {"date": "2021-01-05", "close": 14.85, "volume": 3988.0}, {"date": "2021-01-06", "close": 14.6, "volume": 15445.0}, {"date": "2021-01-07", "close": 15.25, "volume": 14448.0}, {"date": "2021-01-08", "close": 15.9995, "volume": 8587.0}, {"date": "2021-01-11", "close": 17.35, "volume": 20670.0}, {"date": "2021-01-12", "close": 17.75, "volume": 5765.0}, {"date": "2021-01-13", "close": 17.55, "volume": 1239.0}, {"date": "2021-01-14", "close": 18.548, "volume": 11666.0}, {"date": "2021-01-15", "close": 17.15, "volume": 344.0}, {"date": "2021-01-19", "close": 17.2505, "volume": 721.0}, {"date": "2021-01-20", "close": 17.35, "volume": 1940.0}, {"date": "2021-01-21", "close": 17.3, "volume": 980.0}, {"date": "2021-01-22", "close": 16.958, "volume": 956.0}, {"date": "2021-01-25", "close": 16.8, "volume": 4055.0}, {"date": "2021-01-26", "close": 16.75, "volume": 395.0}, {"date": "2021-01-27", "close": 16.4, "volume": 3728.0}, {"date": "2021-01-28", "close": 16.75, "volume": 1049.0}, {"date": "2021-01-29", "close": 17.0, "volume": 1524.0}, {"date": "2021-02-01", "close": 17.3, "volume": 1599.0}, {"date": "2021-02-02", "close": 16.45, "volume": 4957.0}, {"date": "2021-02-03", "close": 16.85, "volume": 1855.0}, {"date": "2021-02-04", "close": 17.0, "volume": 2269.0}, {"date": "2021-02-05", "close": 17.25, "volume": 2115.0}, {"date": "2021-02-08", "close": 19.35, "volume": 7399.0}, {"date": "2021-02-09", "close": 19.95, "volume": 14698.0}, {"date": "2021-02-10", "close": 20.05, "volume": 4137.0}, {"date": "2021-02-11", "close": 20.8, "volume": 6610.0}, {"date": "2021-02-12", "close": 21.05, "volume": 1635.0}, {"date": "2021-02-16", "close": 20.95, "volume": 4624.0}, {"date": "2021-02-17", "close": 20.95, "volume": 4400.0}, {"date": "2021-02-18", "close": 20.7, "volume": 23962.0}, {"date": "2021-02-19", "close": 22.35, "volume": 21579.0}, {"date": "2021-02-22", "close": 22.15, "volume": 17714.0}, {"date": "2021-02-23", "close": 21.05, "volume": 2601.0}, {"date": "2021-02-24", "close": 21.55, "volume": 1945.0}, {"date": "2021-02-25", "close": 20.6, "volume": 7356.0}, {"date": "2021-02-26", "close": 21.05, "volume": 2131.0}, {"date": "2021-03-01", "close": 21.95, "volume": 3455.0}, {"date": "2021-03-02", "close": 22.35, "volume": 3965.0}, {"date": "2021-03-03", "close": 21.7, "volume": 7426.0}, {"date": "2021-03-04", "close": 22.65, "volume": 11094.0}, {"date": "2021-03-05", "close": 22.45, "volume": 6331.0}, {"date": "2021-03-08", "close": 24.45, "volume": 22865.0}, {"date": "2021-03-09", "close": 25.0, "volume": 32457.0}, {"date": "2021-03-10", "close": 27.1, "volume": 31354.0}, {"date": "2021-03-11", "close": 24.9, "volume": 15600.0}, {"date": "2021-03-12", "close": 25.0, "volume": 8280.0}, {"date": "2021-03-15", "close": 26.75, "volume": 38058.0}, {"date": "2021-03-16", "close": 25.75, "volume": 6289.0}, {"date": "2021-03-17", "close": 24.35, "volume": 15141.0}, {"date": "2021-03-18", "close": 23.65, "volume": 13502.0}, {"date": "2021-03-19", "close": 23.0, "volume": 5304.0}, {"date": "2021-03-22", "close": 22.75, "volume": 8625.0}, {"date": "2021-03-23", "close": 20.45, "volume": 12854.0}, {"date": "2021-03-24", "close": 22.85, "volume": 6659.0}, {"date": "2021-03-25", "close": 22.55, "volume": 3927.0}, {"date": "2021-03-26", "close": 21.25, "volume": 6791.0}, {"date": "2021-03-29", "close": 21.55, "volume": 7106.0}, {"date": "2021-03-30", "close": 21.05, "volume": 3083.0}, {"date": "2021-03-31", "close": 20.9, "volume": 8070.0}, {"date": "2021-04-01", "close": 23.05, "volume": 8928.0}, {"date": "2021-04-05", "close": 24.85, "volume": 7566.0}, {"date": "2021-04-06", "close": 24.8, "volume": 18857.0}, {"date": "2021-04-07", "close": 24.9, "volume": 5124.0}, {"date": "2021-04-08", "close": 24.45, "volume": 5676.0}, {"date": "2021-04-09", "close": 24.45, "volume": 3494.0}, {"date": "2021-04-12", "close": 23.2, "volume": 2752.0}, {"date": "2021-04-13", "close": 22.55, "volume": 1324.0}, {"date": "2021-04-14", "close": 23.4, "volume": 7163.0}, {"date": "2021-04-15", "close": 22.9, "volume": 3064.0}, {"date": "2021-04-16", "close": 22.7, "volume": 2117.0}, {"date": "2021-04-19", "close": 24.1, "volume": 5754.0}, {"date": "2021-04-20", "close": 22.7, "volume": 11326.0}, {"date": "2021-04-21", "close": 23.25, "volume": 4261.0}, {"date": "2021-04-22", "close": 24.9, "volume": 4196.0}, {"date": "2021-04-23", "close": 24.55, "volume": 2600.0}, {"date": "2021-04-26", "close": 25.1, "volume": 5548.0}, {"date": "2021-04-27", "close": 25.1, "volume": 1526.0}, {"date": "2021-04-28", "close": 25.0, "volume": 680.0}, {"date": "2021-04-29", "close": 24.3, "volume": 877.0}, {"date": "2021-04-30", "close": 23.05, "volume": 11357.0}, {"date": "2021-05-03", "close": 23.8005, "volume": 5130.0}, {"date": "2021-05-04", "close": 23.9, "volume": 4514.0}, {"date": "2021-05-05", "close": 22.8, "volume": 963.0}, {"date": "2021-05-06", "close": 22.2, "volume": 1837.0}, {"date": "2021-05-07", "close": 23.05, "volume": 2436.0}, {"date": "2021-05-10", "close": 22.13, "volume": 7091.0}, {"date": "2021-05-11", "close": 22.3, "volume": 3071.0}, {"date": "2021-05-12", "close": 22.4, "volume": 2532.0}, {"date": "2021-05-13", "close": 19.75, "volume": 29970.0}, {"date": "2021-05-14", "close": 20.35, "volume": 4261.0}, {"date": "2021-05-17", "close": 19.3, "volume": 5647.0}, {"date": "2021-05-18", "close": 18.5495, "volume": 5300.0}, {"date": "2021-05-19", "close": 19.45, "volume": 17066.0}, {"date": "2021-05-20", "close": 19.35, "volume": 4481.0}, {"date": "2021-05-21", "close": 19.25, "volume": 860.0}, {"date": "2021-05-24", "close": 19.05, "volume": 8438.0}, {"date": "2021-05-25", "close": 18.75, "volume": 2296.0}, {"date": "2021-05-26", "close": 18.85, "volume": 9931.0}, {"date": "2021-05-27", "close": 19.15, "volume": 873.0}, {"date": "2021-05-28", "close": 19.55, "volume": 945.0}, {"date": "2021-06-01", "close": 19.2, "volume": 4651.0}, {"date": "2021-06-02", "close": 19.85, "volume": 2754.0}, {"date": "2021-06-03", "close": 20.0, "volume": 5522.0}, {"date": "2021-06-04", "close": 16.5, "volume": 82941.0}, {"date": "2021-06-07", "close": 16.3, "volume": 369197.0}, {"date": "2021-06-08", "close": 16.15, "volume": 111846.0}, {"date": "2021-06-09", "close": 16.35, "volume": 66182.0}, {"date": "2021-06-10", "close": 16.05, "volume": 28030.0}, {"date": "2021-06-11", "close": 15.75, "volume": 20749.0}, {"date": "2021-06-14", "close": 15.55, "volume": 29037.0}, {"date": "2021-06-15", "close": 15.7, "volume": 27338.0}, {"date": "2021-06-16", "close": 15.25, "volume": 13040.0}, {"date": "2021-06-17", "close": 15.15, "volume": 51649.0}, {"date": "2021-06-18", "close": 14.75, "volume": 21551.0}, {"date": "2021-06-21", "close": 14.45, "volume": 41188.0}, {"date": "2021-06-22", "close": 14.45, "volume": 25424.0}, {"date": "2021-06-23", "close": 14.4, "volume": 27383.0}, {"date": "2021-06-24", "close": 14.75, "volume": 25550.0}, {"date": "2021-06-25", "close": 15.15, "volume": 26529.0}, {"date": "2021-06-28", "close": 15.0, "volume": 25997.0}, {"date": "2021-06-29", "close": 16.0, "volume": 137486.0}, {"date": "2021-06-30", "close": 15.75, "volume": 26120.0}, {"date": "2021-07-01", "close": 15.75, "volume": 23811.0}, {"date": "2021-07-02", "close": 15.75, "volume": 25029.0}, {"date": "2021-07-06", "close": 15.65, "volume": 7404.0}, {"date": "2021-07-07", "close": 15.3, "volume": 12124.0}, {"date": "2021-07-08", "close": 15.3, "volume": 16331.0}, {"date": "2021-07-09", "close": 15.7, "volume": 7939.0}, {"date": "2021-07-12", "close": 16.0, "volume": 15518.0}, {"date": "2021-07-13", "close": 15.95, "volume": 8151.0}, {"date": "2021-07-14", "close": 15.8, "volume": 12800.0}, {"date": "2021-07-15", "close": 15.4, "volume": 9454.0}, {"date": "2021-07-16", "close": 15.55, "volume": 9731.0}, {"date": "2021-07-19", "close": 15.4, "volume": 9223.0}, {"date": "2021-07-20", "close": 15.5, "volume": 15987.0}, {"date": "2021-07-21", "close": 15.85, "volume": 20787.0}, {"date": "2021-07-22", "close": 16.3, "volume": 11599.0}, {"date": "2021-07-23", "close": 15.95, "volume": 12402.0}, {"date": "2021-07-26", "close": 16.05, "volume": 4008.0}, {"date": "2021-07-27", "close": 15.75, "volume": 6914.0}, {"date": "2021-07-28", "close": 16.0, "volume": 3411.0}, {"date": "2021-07-29", "close": 16.0, "volume": 7883.0}, {"date": "2021-07-30", "close": 16.15, "volume": 1180.0}, {"date": "2021-08-02", "close": 15.6, "volume": 7917.0}, {"date": "2021-08-03", "close": 16.1, "volume": 3272.0}, {"date": "2021-08-04", "close": 15.95, "volume": 5697.0}, {"date": "2021-08-05", "close": 16.0, "volume": 3187.0}, {"date": "2021-08-06", "close": 16.25, "volume": 6984.0}, {"date": "2021-08-09", "close": 16.15, "volume": 3199.0}, {"date": "2021-08-10", "close": 16.25, "volume": 6832.0}, {"date": "2021-08-11", "close": 16.25, "volume": 7301.0}, {"date": "2021-08-12", "close": 16.05, "volume": 3734.0}, {"date": "2021-08-13", "close": 16.0, "volume": 4293.0}, {"date": "2021-08-16", "close": 15.9, "volume": 6430.0}, {"date": "2021-08-17", "close": 15.65, "volume": 5428.0}, {"date": "2021-08-18", "close": 15.65, "volume": 3660.0}, {"date": "2021-08-19", "close": 15.15, "volume": 563.0}, {"date": "2021-08-20", "close": 15.75, "volume": 2791.0}, {"date": "2021-08-23", "close": 15.55, "volume": 5444.0}, {"date": "2021-08-24", "close": 15.95, "volume": 2273.0}, {"date": "2021-08-25", "close": 15.8, "volume": 2020.0}, {"date": "2021-08-26", "close": 15.85, "volume": 1036.0}, {"date": "2021-08-27", "close": 16.25, "volume": 6992.0}, {"date": "2021-08-30", "close": 16.05, "volume": 2239.0}, {"date": "2021-08-31", "close": 16.2, "volume": 5079.0}, {"date": "2021-09-01", "close": 15.9, "volume": 5673.0}, {"date": "2021-09-02", "close": 16.25, "volume": 3163.0}, {"date": "2021-09-03", "close": 15.95, "volume": 4090.0}, {"date": "2021-09-07", "close": 15.5, "volume": 1788.0}, {"date": "2021-09-08", "close": 15.35, "volume": 1202.0}, {"date": "2021-09-09", "close": 15.2, "volume": 1959.0}, {"date": "2021-09-10", "close": 15.2, "volume": 2560.0}, {"date": "2021-09-13", "close": 15.1, "volume": 8616.0}, {"date": "2021-09-14", "close": 14.55, "volume": 7831.0}, {"date": "2021-09-15", "close": 14.85, "volume": 5845.0}, {"date": "2021-09-16", "close": 14.6, "volume": 11627.0}, {"date": "2021-09-17", "close": 14.95, "volume": 4221.0}, {"date": "2021-09-20", "close": 14.1, "volume": 8469.0}, {"date": "2021-09-21", "close": 14.15, "volume": 4458.0}, {"date": "2021-09-22", "close": 14.45, "volume": 4992.0}, {"date": "2021-09-23", "close": 14.5, "volume": 6541.0}, {"date": "2021-09-24", "close": 14.55, "volume": 1412.0}, {"date": "2021-09-27", "close": 14.55, "volume": 3900.0}, {"date": "2021-09-28", "close": 14.3, "volume": 2244.0}, {"date": "2021-09-29", "close": 13.9, "volume": 4675.0}, {"date": "2021-09-30", "close": 14.125, "volume": 1993.0}, {"date": "2021-10-01", "close": 14.65, "volume": 5025.0}, {"date": "2021-10-04", "close": 14.2, "volume": 3468.0}, {"date": "2021-10-05", "close": 14.4, "volume": 1252.0}, {"date": "2021-10-06", "close": 13.9, "volume": 2508.0}, {"date": "2021-10-07", "close": 14.3, "volume": 12578.0}, {"date": "2021-10-08", "close": 14.1865, "volume": 1524.0}, {"date": "2021-10-11", "close": 14.0895, "volume": 1871.0}, {"date": "2021-10-12", "close": 13.85, "volume": 949.0}, {"date": "2021-10-13", "close": 14.1, "volume": 3268.0}, {"date": "2021-10-14", "close": 14.15, "volume": 2706.0}, {"date": "2021-10-15", "close": 15.5, "volume": 30286.0}, {"date": "2021-10-18", "close": 15.25, "volume": 52587.0}, {"date": "2021-10-19", "close": 15.45, "volume": 1870.0}, {"date": "2021-10-20", "close": 15.5, "volume": 4421.0}, {"date": "2021-10-21", "close": 15.05, "volume": 3631.0}, {"date": "2021-10-22", "close": 15.05, "volume": 1796.0}, {"date": "2021-10-25", "close": 15.1, "volume": 9907.0}, {"date": "2021-10-26", "close": 14.95, "volume": 1923.0}, {"date": "2021-10-27", "close": 14.3, "volume": 6997.0}, {"date": "2021-10-28", "close": 14.7, "volume": 2798.0}, {"date": "2021-10-29", "close": 14.75, "volume": 2316.0}, {"date": "2021-11-01", "close": 14.55, "volume": 5794.0}, {"date": "2021-11-02", "close": 15.2, "volume": 3096.0}, {"date": "2021-11-03", "close": 15.05, "volume": 1047.0}, {"date": "2021-11-04", "close": 14.7, "volume": 4255.0}, {"date": "2021-11-05", "close": 14.802, "volume": 2269.0}, {"date": "2021-11-08", "close": 15.25, "volume": 2963.0}, {"date": "2021-11-09", "close": 14.7, "volume": 2135.0}, {"date": "2021-11-10", "close": 14.55, "volume": 3644.0}, {"date": "2021-11-11", "close": 14.0, "volume": 16459.0}, {"date": "2021-11-12", "close": 14.05, "volume": 4402.0}, {"date": "2021-11-15", "close": 13.85, "volume": 7327.0}, {"date": "2021-11-16", "close": 13.4, "volume": 7851.0}, {"date": "2021-11-17", "close": 12.65, "volume": 24965.0}, {"date": "2021-11-18", "close": 11.8, "volume": 14688.0}, {"date": "2021-11-19", "close": 11.5, "volume": 17364.0}, {"date": "2021-11-22", "close": 11.25, "volume": 16647.0}, {"date": "2021-11-23", "close": 11.25, "volume": 6634.0}, {"date": "2021-11-24", "close": 11.5, "volume": 4994.0}, {"date": "2021-11-26", "close": 11.45, "volume": 2163.0}, {"date": "2021-11-29", "close": 11.0, "volume": 7200.0}, {"date": "2021-11-30", "close": 11.2, "volume": 8621.0}, {"date": "2021-12-01", "close": 10.15, "volume": 17586.0}, {"date": "2021-12-02", "close": 10.1, "volume": 74069.0}, {"date": "2021-12-03", "close": 9.95, "volume": 9085.0}, {"date": "2021-12-06", "close": 9.6, "volume": 11208.0}, {"date": "2021-12-07", "close": 9.85, "volume": 15845.0}, {"date": "2021-12-08", "close": 9.95, "volume": 12727.0}, {"date": "2021-12-09", "close": 9.8, "volume": 4373.0}, {"date": "2021-12-10", "close": 9.75, "volume": 11413.0}, {"date": "2021-12-13", "close": 9.35, "volume": 5872.0}, {"date": "2021-12-14", "close": 9.15, "volume": 12380.0}, {"date": "2021-12-15", "close": 8.6, "volume": 24569.0}, {"date": "2021-12-16", "close": 8.6, "volume": 40032.0}, {"date": "2021-12-17", "close": 8.4, "volume": 14480.0}, {"date": "2021-12-20", "close": 8.4, "volume": 80131.0}, {"date": "2021-12-21", "close": 10.4, "volume": 116314.0}, {"date": "2021-12-22", "close": 11.15, "volume": 45987.0}, {"date": "2021-12-23", "close": 11.25, "volume": 13311.0}, {"date": "2021-12-27", "close": 11.5, "volume": 20155.0}, {"date": "2021-12-28", "close": 12.1, "volume": 13852.0}, {"date": "2021-12-29", "close": 12.15, "volume": 7582.0}, {"date": "2021-12-30", "close": 12.2, "volume": 4634.0}, {"date": "2021-12-31", "close": 12.0505, "volume": 7454.0}, {"date": "2022-01-03", "close": 12.3, "volume": 10809.0}, {"date": "2022-01-04", "close": 13.5, "volume": 18870.0}, {"date": "2022-01-05", "close": 13.55, "volume": 9521.0}, {"date": "2022-01-06", "close": 14.15, "volume": 12872.0}, {"date": "2022-01-07", "close": 14.55, "volume": 18788.0}, {"date": "2022-01-10", "close": 14.9, "volume": 19800.0}, {"date": "2022-01-11", "close": 14.55, "volume": 2610.0}, {"date": "2022-01-12", "close": 12.75, "volume": 10674.0}, {"date": "2022-01-13", "close": 12.55, "volume": 3919.0}, {"date": "2022-01-14", "close": 12.45, "volume": 5846.0}, {"date": "2022-01-18", "close": 13.6, "volume": 12557.0}, {"date": "2022-01-19", "close": 12.0, "volume": 13870.0}, {"date": "2022-01-20", "close": 12.4, "volume": 3907.0}, {"date": "2022-01-21", "close": 12.35, "volume": 8264.0}, {"date": "2022-01-24", "close": 12.1, "volume": 14041.0}, {"date": "2022-01-25", "close": 12.15, "volume": 1130.0}, {"date": "2022-01-26", "close": 12.0, "volume": 2020.0}, {"date": "2022-01-27", "close": 11.45, "volume": 7442.0}, {"date": "2022-01-28", "close": 11.5, "volume": 6894.0}, {"date": "2022-01-31", "close": 11.7, "volume": 9526.0}, {"date": "2022-02-01", "close": 12.3, "volume": 7580.0}, {"date": "2022-02-02", "close": 12.95, "volume": 7476.0}, {"date": "2022-02-03", "close": 11.85, "volume": 2896.0}, {"date": "2022-02-04", "close": 13.25, "volume": 9307.0}, {"date": "2022-02-07", "close": 12.05, "volume": 4625.0}, {"date": "2022-02-08", "close": 12.35, "volume": 5026.0}, {"date": "2022-02-09", "close": 12.6, "volume": 2645.0}, {"date": "2022-02-10", "close": 12.0, "volume": 981.0}, {"date": "2022-02-11", "close": 11.85, "volume": 2867.0}, {"date": "2022-02-14", "close": 12.05, "volume": 1698.0}, {"date": "2022-02-15", "close": 12.45, "volume": 556.0}, {"date": "2022-02-16", "close": 12.7, "volume": 2084.0}, {"date": "2022-02-17", "close": 12.45, "volume": 616.0}, {"date": "2022-02-18", "close": 12.75, "volume": 2551.0}, {"date": "2022-02-22", "close": 11.95, "volume": 3895.0}, {"date": "2022-02-23", "close": 12.15, "volume": 1792.0}, {"date": "2022-02-24", "close": 12.15, "volume": 1222.0}, {"date": "2022-02-25", "close": 11.8, "volume": 6361.0}, {"date": "2022-02-28", "close": 11.65, "volume": 3438.0}, {"date": "2022-03-01", "close": 11.55, "volume": 2243.0}, {"date": "2022-03-02", "close": 12.05, "volume": 2692.0}, {"date": "2022-03-03", "close": 12.225, "volume": 1198.0}, {"date": "2022-03-04", "close": 12.0, "volume": 3494.0}, {"date": "2022-03-07", "close": 11.85, "volume": 400.0}, {"date": "2022-03-08", "close": 11.55, "volume": 3406.0}, {"date": "2022-03-09", "close": 12.25, "volume": 2640.0}, {"date": "2022-03-10", "close": 12.4, "volume": 490.0}, {"date": "2022-03-11", "close": 12.75, "volume": 573.0}, {"date": "2022-03-14", "close": 12.0, "volume": 3280.0}, {"date": "2022-03-15", "close": 12.1895, "volume": 1410.0}, {"date": "2022-03-16", "close": 11.9, "volume": 1014.0}, {"date": "2022-03-17", "close": 12.45, "volume": 1962.0}, {"date": "2022-03-18", "close": 12.75, "volume": 2740.0}, {"date": "2022-03-21", "close": 12.75, "volume": 1777.0}, {"date": "2022-03-22", "close": 12.75, "volume": 4570.0}, {"date": "2022-03-23", "close": 12.724, "volume": 4318.0}, {"date": "2022-03-24", "close": 13.25, "volume": 2859.0}, {"date": "2022-03-25", "close": 13.25, "volume": 2142.0}, {"date": "2022-03-28", "close": 12.6005, "volume": 2426.0}, {"date": "2022-03-29", "close": 12.9, "volume": 1733.0}, {"date": "2022-03-30", "close": 12.65, "volume": 400.0}, {"date": "2022-03-31", "close": 12.75, "volume": 4777.0}, {"date": "2022-04-01", "close": 12.75, "volume": 1532.0}, {"date": "2022-04-04", "close": 12.25, "volume": 2646.0}, {"date": "2022-04-05", "close": 11.5, "volume": 2476.0}, {"date": "2022-04-06", "close": 11.5, "volume": 3144.0}, {"date": "2022-04-07", "close": 11.7, "volume": 2066.0}, {"date": "2022-04-08", "close": 11.5995, "volume": 2225.0}, {"date": "2022-04-11", "close": 11.4, "volume": 3061.0}, {"date": "2022-04-12", "close": 11.65, "volume": 16349.0}, {"date": "2022-04-13", "close": 11.25, "volume": 3738.0}, {"date": "2022-04-14", "close": 11.1495, "volume": 3512.0}, {"date": "2022-04-18", "close": 11.35, "volume": 417.0}, {"date": "2022-04-19", "close": 11.4, "volume": 1928.0}, {"date": "2022-04-20", "close": 11.8, "volume": 1776.0}, {"date": "2022-04-21", "close": 11.2, "volume": 2674.0}, {"date": "2022-04-22", "close": 11.15, "volume": 2272.0}, {"date": "2022-04-25", "close": 11.3, "volume": 2225.0}, {"date": "2022-04-26", "close": 11.1, "volume": 3992.0}, {"date": "2022-04-27", "close": 11.25, "volume": 1339.0}, {"date": "2022-04-28", "close": 11.75, "volume": 2271.0}, {"date": "2022-04-29", "close": 11.55, "volume": 7221.0}, {"date": "2022-05-02", "close": 12.4, "volume": 3554.0}, {"date": "2022-05-03", "close": 11.575, "volume": 25918.0}, {"date": "2022-05-04", "close": 13.3, "volume": 3581.0}, {"date": "2022-05-05", "close": 12.2, "volume": 2015.0}, {"date": "2022-05-06", "close": 12.45, "volume": 1922.0}, {"date": "2022-05-09", "close": 12.1, "volume": 6343.0}, {"date": "2022-05-10", "close": 12.75, "volume": 7454.0}, {"date": "2022-05-11", "close": 11.6, "volume": 1897.0}, {"date": "2022-05-12", "close": 11.75, "volume": 8305.0}, {"date": "2022-05-13", "close": 12.45, "volume": 11311.0}, {"date": "2022-05-16", "close": 12.15, "volume": 4806.0}, {"date": "2022-05-17", "close": 12.3, "volume": 2414.0}, {"date": "2022-05-18", "close": 12.05, "volume": 2109.0}, {"date": "2022-05-19", "close": 12.725, "volume": 384.0}, {"date": "2022-05-20", "close": 12.25, "volume": 3302.0}, {"date": "2022-05-23", "close": 12.55, "volume": 13534.0}, {"date": "2022-05-24", "close": 12.75, "volume": 1972.0}, {"date": "2022-05-25", "close": 12.65, "volume": 2190.0}, {"date": "2022-05-26", "close": 12.55, "volume": 4426.0}, {"date": "2022-05-27", "close": 12.95, "volume": 2872.0}, {"date": "2022-05-31", "close": 12.95, "volume": 2904.0}, {"date": "2022-06-01", "close": 12.75, "volume": 270.0}, {"date": "2022-06-02", "close": 12.75, "volume": 1413.0}, {"date": "2022-06-03", "close": 12.05, "volume": 867.0}, {"date": "2022-06-06", "close": 15.15, "volume": 15658.0}, {"date": "2022-06-07", "close": 13.7, "volume": 13490.0}, {"date": "2022-06-08", "close": 13.6, "volume": 1020.0}, {"date": "2022-06-09", "close": 13.05, "volume": 1061.0}, {"date": "2022-06-10", "close": 12.25, "volume": 1107.0}, {"date": "2022-06-13", "close": 11.75, "volume": 13701.0}, {"date": "2022-06-14", "close": 11.75, "volume": 997.0}, {"date": "2022-06-15", "close": 11.75, "volume": 2644.0}, {"date": "2022-06-16", "close": 11.0, "volume": 5783.0}, {"date": "2022-06-17", "close": 12.05, "volume": 3552.0}, {"date": "2022-06-21", "close": 12.35, "volume": 4022.0}, {"date": "2022-06-22", "close": 12.4, "volume": 3049.0}, {"date": "2022-06-23", "close": 11.75, "volume": 3046.0}, {"date": "2022-06-24", "close": 12.25, "volume": 4279.0}, {"date": "2022-06-27", "close": 12.5, "volume": 449.0}, {"date": "2022-06-28", "close": 12.75, "volume": 1265.0}, {"date": "2022-06-29", "close": 12.35, "volume": 1117.0}, {"date": "2022-06-30", "close": 13.25, "volume": 1383.0}, {"date": "2022-07-01", "close": 12.25, "volume": 448.0}, {"date": "2022-07-05", "close": 12.25, "volume": 1935.0}, {"date": "2022-07-06", "close": 12.3, "volume": 713.0}, {"date": "2022-07-07", "close": 12.05, "volume": 1128.0}, {"date": "2022-07-08", "close": 12.25, "volume": 1016.0}, {"date": "2022-07-11", "close": 12.375, "volume": 3968.0}, {"date": "2022-07-12", "close": 12.0, "volume": 371.0}, {"date": "2022-07-13", "close": 12.65, "volume": 2883.0}, {"date": "2022-07-14", "close": 12.0235, "volume": 764.0}, {"date": "2022-07-15", "close": 12.5, "volume": 522.0}, {"date": "2022-07-18", "close": 12.545, "volume": 420.0}, {"date": "2022-07-19", "close": 12.5, "volume": 1854.0}, {"date": "2022-07-20", "close": 12.3, "volume": 1034.0}, {"date": "2022-07-21", "close": 12.15, "volume": 1444.0}, {"date": "2022-07-22", "close": 12.1, "volume": 463.0}, {"date": "2022-07-25", "close": 11.9, "volume": 576.0}, {"date": "2022-07-26", "close": 10.95, "volume": 13580.0}, {"date": "2022-07-27", "close": 12.45, "volume": 1068.0}, {"date": "2022-07-28", "close": 13.15, "volume": 937.0}, {"date": "2022-07-29", "close": 13.75, "volume": 3997.0}, {"date": "2022-08-01", "close": 13.85, "volume": 1338.0}, {"date": "2022-08-02", "close": 13.15, "volume": 3225.0}, {"date": "2022-08-03", "close": 13.35, "volume": 3902.0}, {"date": "2022-08-04", "close": 13.8, "volume": 2076.0}, {"date": "2022-08-05", "close": 13.7, "volume": 1430.0}, {"date": "2022-08-08", "close": 13.75, "volume": 1997.0}, {"date": "2022-08-09", "close": 12.8, "volume": 1759.0}, {"date": "2022-08-10", "close": 13.1, "volume": 419.0}, {"date": "2022-08-11", "close": 12.05, "volume": 21488.0}, {"date": "2022-08-12", "close": 11.6, "volume": 1556.0}, {"date": "2022-08-15", "close": 12.25, "volume": 810.0}, {"date": "2022-08-16", "close": 12.0, "volume": 817.0}, {"date": "2022-08-17", "close": 11.8, "volume": 992.0}, {"date": "2022-08-18", "close": 12.25, "volume": 1147.0}, {"date": "2022-08-19", "close": 12.5, "volume": 2598.0}, {"date": "2022-08-22", "close": 12.7, "volume": 349.0}, {"date": "2022-08-23", "close": 12.5, "volume": 813.0}, {"date": "2022-08-24", "close": 12.25, "volume": 1032.0}, {"date": "2022-08-25", "close": 12.35, "volume": 515.0}, {"date": "2022-08-26", "close": 11.5, "volume": 3911.0}, {"date": "2022-08-29", "close": 11.4, "volume": 2228.0}, {"date": "2022-08-30", "close": 11.2, "volume": 1079.0}, {"date": "2022-08-31", "close": 11.9495, "volume": 1290.0}, {"date": "2022-09-01", "close": 11.4, "volume": 1228.0}, {"date": "2022-09-02", "close": 12.45, "volume": 5154.0}, {"date": "2022-09-06", "close": 12.4495, "volume": 1659.0}, {"date": "2022-09-07", "close": 12.1555, "volume": 2694.0}, {"date": "2022-09-08", "close": 11.75, "volume": 4833.0}, {"date": "2022-09-09", "close": 11.55, "volume": 3287.0}, {"date": "2022-09-12", "close": 11.5, "volume": 2526.0}, {"date": "2022-09-13", "close": 11.962, "volume": 5093.0}, {"date": "2022-09-14", "close": 11.5, "volume": 11590.0}, {"date": "2022-09-15", "close": 12.45, "volume": 7763.0}, {"date": "2022-09-16", "close": 12.75, "volume": 1863.0}, {"date": "2022-09-19", "close": 11.9, "volume": 5370.0}, {"date": "2022-09-20", "close": 11.85, "volume": 10297.0}, {"date": "2022-09-21", "close": 11.5, "volume": 3600.0}, {"date": "2022-09-22", "close": 10.4, "volume": 11732.0}, {"date": "2022-09-23", "close": 10.25, "volume": 8180.0}, {"date": "2022-09-26", "close": 10.3995, "volume": 7322.0}, {"date": "2022-09-27", "close": 10.575, "volume": 4202.0}, {"date": "2022-09-28", "close": 10.75, "volume": 2769.0}, {"date": "2022-09-29", "close": 11.7, "volume": 2530.0}, {"date": "2022-09-30", "close": 12.05, "volume": 4198.0}, {"date": "2022-10-03", "close": 12.35, "volume": 4154.0}, {"date": "2022-10-04", "close": 12.05, "volume": 773.0}, {"date": "2022-10-05", "close": 11.75, "volume": 1249.0}, {"date": "2022-10-06", "close": 12.2, "volume": 1342.0}, {"date": "2022-10-07", "close": 11.95, "volume": 1341.0}, {"date": "2022-10-10", "close": 10.65, "volume": 5589.0}, {"date": "2022-10-11", "close": 10.85, "volume": 4312.0}, {"date": "2022-10-12", "close": 11.45, "volume": 5649.0}, {"date": "2022-10-13", "close": 11.65, "volume": 1557.0}, {"date": "2022-10-14", "close": 11.95, "volume": 4367.0}, {"date": "2022-10-17", "close": 12.2, "volume": 1013.0}, {"date": "2022-10-18", "close": 12.4, "volume": 1016.0}, {"date": "2022-10-19", "close": 12.5, "volume": 3515.0}, {"date": "2022-10-20", "close": 11.95, "volume": 1858.0}, {"date": "2022-10-21", "close": 11.8, "volume": 2223.0}, {"date": "2022-10-24", "close": 13.25, "volume": 14901.0}, {"date": "2022-10-25", "close": 13.0, "volume": 1330.0}, {"date": "2022-10-26", "close": 12.7, "volume": 2114.0}, {"date": "2022-10-27", "close": 13.1, "volume": 3993.0}, {"date": "2022-10-28", "close": 12.65, "volume": 1201.0}, {"date": "2022-10-31", "close": 13.15, "volume": 945.0}, {"date": "2022-11-01", "close": 13.3505, "volume": 940.0}, {"date": "2022-11-02", "close": 12.9, "volume": 3359.0}, {"date": "2022-11-03", "close": 12.75, "volume": 292.0}, {"date": "2022-11-04", "close": 12.65, "volume": 1935.0}, {"date": "2022-11-07", "close": 11.6, "volume": 3547.0}, {"date": "2022-11-08", "close": 11.85, "volume": 125.0}, {"date": "2022-11-09", "close": 11.6, "volume": 1430.0}, {"date": "2022-11-10", "close": 12.6, "volume": 890.0}, {"date": "2022-11-11", "close": 13.25, "volume": 1559.0}, {"date": "2022-11-14", "close": 14.65, "volume": 13727.0}, {"date": "2022-11-15", "close": 13.7, "volume": 952.0}, {"date": "2022-11-16", "close": 12.95, "volume": 4832.0}, {"date": "2022-11-17", "close": 13.1, "volume": 7442.0}, {"date": "2022-11-18", "close": 12.85, "volume": 6071.0}, {"date": "2022-11-21", "close": 13.0, "volume": 10849.0}, {"date": "2022-11-22", "close": 12.95, "volume": 7622.0}, {"date": "2022-11-23", "close": 13.25, "volume": 4276.0}, {"date": "2022-11-25", "close": 14.1, "volume": 1844.0}, {"date": "2022-11-28", "close": 13.4, "volume": 10720.0}, {"date": "2022-11-29", "close": 13.4, "volume": 3035.0}, {"date": "2022-11-30", "close": 13.8, "volume": 511.0}, {"date": "2022-12-01", "close": 14.5, "volume": 30298.0}, {"date": "2022-12-02", "close": 14.25, "volume": 35333.0}, {"date": "2022-12-05", "close": 14.3, "volume": 3149.0}, {"date": "2022-12-06", "close": 14.2985, "volume": 3450.0}, {"date": "2022-12-07", "close": 13.8, "volume": 3211.0}, {"date": "2022-12-08", "close": 13.4, "volume": 5826.0}, {"date": "2022-12-09", "close": 13.75, "volume": 2227.0}, {"date": "2022-12-12", "close": 14.3, "volume": 1432.0}, {"date": "2022-12-13", "close": 14.05, "volume": 2195.0}, {"date": "2022-12-14", "close": 12.725, "volume": 10168.0}, {"date": "2022-12-15", "close": 12.9, "volume": 3134.0}, {"date": "2022-12-16", "close": 12.0, "volume": 11824.0}, {"date": "2022-12-19", "close": 11.95, "volume": 640.0}, {"date": "2022-12-20", "close": 11.7, "volume": 2665.0}, {"date": "2022-12-21", "close": 12.25, "volume": 1449.0}, {"date": "2022-12-22", "close": 13.75, "volume": 45735.0}, {"date": "2022-12-23", "close": 14.146, "volume": 12212.0}, {"date": "2022-12-27", "close": 15.4, "volume": 81436.0}, {"date": "2022-12-28", "close": 15.2, "volume": 54060.0}, {"date": "2022-12-29", "close": 16.0, "volume": 7289.0}, {"date": "2022-12-30", "close": 16.6, "volume": 26335.0}, {"date": "2023-01-03", "close": 16.55, "volume": 14566.0}, {"date": "2023-01-04", "close": 14.9, "volume": 18152.0}, {"date": "2023-01-05", "close": 15.25, "volume": 11295.0}, {"date": "2023-01-06", "close": 15.75, "volume": 10957.0}, {"date": "2023-01-09", "close": 16.0, "volume": 2003.0}, {"date": "2023-01-10", "close": 16.35, "volume": 7995.0}, {"date": "2023-01-11", "close": 16.15, "volume": 2280.0}, {"date": "2023-01-12", "close": 16.55, "volume": 2668.0}, {"date": "2023-01-13", "close": 17.15, "volume": 24395.0}, {"date": "2023-01-17", "close": 17.75, "volume": 8955.0}, {"date": "2023-01-18", "close": 17.6, "volume": 2195.0}, {"date": "2023-01-19", "close": 17.55, "volume": 3977.0}, {"date": "2023-01-20", "close": 17.4, "volume": 2806.0}, {"date": "2023-01-23", "close": 17.55, "volume": 2976.0}, {"date": "2023-01-24", "close": 17.35, "volume": 1691.0}, {"date": "2023-01-25", "close": 17.6, "volume": 863.0}, {"date": "2023-01-26", "close": 17.55, "volume": 1438.0}, {"date": "2023-01-27", "close": 18.05, "volume": 5076.0}, {"date": "2023-01-30", "close": 18.25, "volume": 4687.0}, {"date": "2023-01-31", "close": 19.15, "volume": 8851.0}, {"date": "2023-02-01", "close": 17.55, "volume": 5595.0}, {"date": "2023-02-02", "close": 19.2, "volume": 4292.0}, {"date": "2023-02-03", "close": 18.9, "volume": 3221.0}, {"date": "2023-02-06", "close": 19.45, "volume": 4621.0}, {"date": "2023-02-07", "close": 19.05, "volume": 5015.0}, {"date": "2023-02-08", "close": 19.0, "volume": 1101.0}, {"date": "2023-02-09", "close": 18.6, "volume": 3329.0}, {"date": "2023-02-10", "close": 18.9, "volume": 1977.0}, {"date": "2023-02-13", "close": 18.675, "volume": 2562.0}, {"date": "2023-02-14", "close": 19.0, "volume": 2326.0}, {"date": "2023-02-15", "close": 18.85, "volume": 3096.0}, {"date": "2023-02-16", "close": 18.15, "volume": 1337.0}, {"date": "2023-02-17", "close": 18.7, "volume": 5348.0}, {"date": "2023-02-21", "close": 17.75, "volume": 1403.0}, {"date": "2023-02-22", "close": 16.8, "volume": 2000.0}, {"date": "2023-02-23", "close": 16.7, "volume": 741.0}, {"date": "2023-02-24", "close": 16.05, "volume": 947.0}, {"date": "2023-02-27", "close": 16.5, "volume": 2960.0}, {"date": "2023-02-28", "close": 17.4, "volume": 1501.0}, {"date": "2023-03-01", "close": 16.7, "volume": 1543.0}, {"date": "2023-03-02", "close": 16.75, "volume": 780.0}, {"date": "2023-03-03", "close": 16.2995, "volume": 1869.0}, {"date": "2023-03-06", "close": 16.15, "volume": 1525.0}, {"date": "2023-03-07", "close": 15.4, "volume": 3136.0}, {"date": "2023-03-08", "close": 15.7, "volume": 1777.0}, {"date": "2023-03-09", "close": 15.45, "volume": 884.0}, {"date": "2023-03-10", "close": 15.3, "volume": 3708.0}, {"date": "2023-03-13", "close": 14.55, "volume": 911.0}, {"date": "2023-03-14", "close": 15.05, "volume": 3903.0}, {"date": "2023-03-15", "close": 14.8, "volume": 1646.0}, {"date": "2023-03-16", "close": 15.0, "volume": 5413.0}, {"date": "2023-03-17", "close": 14.0, "volume": 10059.0}, {"date": "2023-03-20", "close": 13.8, "volume": 3881.0}, {"date": "2023-03-21", "close": 13.7, "volume": 19971.0}, {"date": "2023-03-22", "close": 13.65, "volume": 9168.0}, {"date": "2023-03-23", "close": 13.65, "volume": 8150.0}, {"date": "2023-03-24", "close": 14.4, "volume": 9980.0}, {"date": "2023-03-27", "close": 15.9, "volume": 8670.0}, {"date": "2023-03-28", "close": 14.85, "volume": 5144.0}, {"date": "2023-03-29", "close": 14.5, "volume": 2307.0}, {"date": "2023-03-30", "close": 14.25, "volume": 966.0}, {"date": "2023-03-31", "close": 14.25, "volume": 1738.0}, {"date": "2023-04-03", "close": 13.75, "volume": 2463.0}, {"date": "2023-04-04", "close": 13.3, "volume": 709.0}, {"date": "2023-04-05", "close": 13.1, "volume": 794.0}, {"date": "2023-04-06", "close": 12.85, "volume": 8521.0}, {"date": "2023-04-10", "close": 13.25, "volume": 4167.0}, {"date": "2023-04-11", "close": 13.25, "volume": 1216.0}, {"date": "2023-04-12", "close": 12.8, "volume": 3481.0}, {"date": "2023-04-13", "close": 12.9, "volume": 11679.0}, {"date": "2023-04-14", "close": 13.55, "volume": 5286.0}, {"date": "2023-04-17", "close": 13.65, "volume": 6429.0}, {"date": "2023-04-18", "close": 12.775, "volume": 8182.0}, {"date": "2023-04-19", "close": 12.9, "volume": 12202.0}, {"date": "2023-04-20", "close": 13.05, "volume": 1252.0}, {"date": "2023-04-21", "close": 13.45, "volume": 5257.0}, {"date": "2023-04-24", "close": 13.4769, "volume": 36532.0}, {"date": "2023-04-25", "close": 11.51, "volume": 22503.0}, {"date": "2023-04-26", "close": 10.9, "volume": 7378.0}, {"date": "2023-04-27", "close": 11.26, "volume": 8023.0}, {"date": "2023-04-28", "close": 13.6204, "volume": 12124.0}, {"date": "2023-05-01", "close": 13.68, "volume": 4593.0}, {"date": "2023-05-02", "close": 13.94, "volume": 4204.0}, {"date": "2023-05-03", "close": 13.87, "volume": 3747.0}, {"date": "2023-05-04", "close": 13.98, "volume": 7284.0}, {"date": "2023-05-05", "close": 13.6, "volume": 6346.0}, {"date": "2023-05-08", "close": 13.4, "volume": 8103.0}, {"date": "2023-05-09", "close": 13.4651, "volume": 9221.0}, {"date": "2023-05-10", "close": 13.55, "volume": 2369.0}, {"date": "2023-05-11", "close": 13.34, "volume": 5243.0}, {"date": "2023-05-12", "close": 13.1299, "volume": 10337.0}, {"date": "2023-05-15", "close": 13.78, "volume": 2392.0}, {"date": "2023-05-16", "close": 13.1, "volume": 4652.0}, {"date": "2023-05-17", "close": 13.34, "volume": 4329.0}, {"date": "2023-05-18", "close": 13.35, "volume": 1726.0}, {"date": "2023-05-19", "close": 13.09, "volume": 29613.0}, {"date": "2023-05-22", "close": 12.61, "volume": 12107.0}, {"date": "2023-05-23", "close": 13.0, "volume": 9691.0}, {"date": "2023-05-24", "close": 12.85, "volume": 1224.0}, {"date": "2023-05-25", "close": 13.94, "volume": 4409.0}, {"date": "2023-05-26", "close": 14.235, "volume": 11957.0}, {"date": "2023-05-30", "close": 12.9, "volume": 32441.0}, {"date": "2023-05-31", "close": 13.15, "volume": 1744.0}, {"date": "2023-06-01", "close": 13.15, "volume": 1353.0}, {"date": "2023-06-02", "close": 13.5, "volume": 5347.0}, {"date": "2023-06-05", "close": 13.9, "volume": 12254.0}, {"date": "2023-06-06", "close": 15.65, "volume": 50104.0}, {"date": "2023-06-07", "close": 15.0, "volume": 20186.0}, {"date": "2023-06-08", "close": 16.18, "volume": 52678.0}, {"date": "2023-06-09", "close": 16.16, "volume": 27951.0}, {"date": "2023-06-12", "close": 16.31, "volume": 20439.0}, {"date": "2023-06-13", "close": 16.5, "volume": 12836.0}, {"date": "2023-06-14", "close": 15.87, "volume": 14238.0}, {"date": "2023-06-15", "close": 16.49, "volume": 7277.0}, {"date": "2023-06-16", "close": 15.8, "volume": 12772.0}, {"date": "2023-06-20", "close": 16.5, "volume": 4940.0}, {"date": "2023-06-21", "close": 16.29, "volume": 7737.0}, {"date": "2023-06-22", "close": 16.3515, "volume": 9225.0}, {"date": "2023-06-23", "close": 16.61, "volume": 2816.0}, {"date": "2023-06-26", "close": 15.58, "volume": 5478.0}, {"date": "2023-06-27", "close": 14.69, "volume": 17277.0}, {"date": "2023-06-28", "close": 15.68, "volume": 19187.0}, {"date": "2023-06-29", "close": 16.6, "volume": 8233.0}, {"date": "2023-06-30", "close": 16.56, "volume": 8114.0}, {"date": "2023-07-03", "close": 16.43, "volume": 3993.0}, {"date": "2023-07-05", "close": 16.2, "volume": 12751.0}, {"date": "2023-07-06", "close": 16.0, "volume": 1209.0}, {"date": "2023-07-07", "close": 15.77, "volume": 4265.0}, {"date": "2023-07-10", "close": 16.0, "volume": 407.0}, {"date": "2023-07-11", "close": 15.53, "volume": 2087.0}, {"date": "2023-07-12", "close": 15.57, "volume": 8068.0}, {"date": "2023-07-13", "close": 14.75, "volume": 12428.0}, {"date": "2023-07-14", "close": 14.12, "volume": 926.0}, {"date": "2023-07-17", "close": 14.15, "volume": 7282.0}, {"date": "2023-07-18", "close": 14.99, "volume": 10446.0}, {"date": "2023-07-19", "close": 14.0226, "volume": 2169.0}, {"date": "2023-07-20", "close": 14.488, "volume": 4590.0}, {"date": "2023-07-21", "close": 14.45, "volume": 11654.0}, {"date": "2023-07-24", "close": 14.65, "volume": 9314.0}, {"date": "2023-07-25", "close": 14.65, "volume": 2374.0}, {"date": "2023-07-26", "close": 14.5, "volume": 2550.0}, {"date": "2023-07-27", "close": 13.955, "volume": 11382.0}, {"date": "2023-07-28", "close": 13.81, "volume": 4689.0}, {"date": "2023-07-31", "close": 14.29, "volume": 10080.0}, {"date": "2023-08-01", "close": 14.305, "volume": 1218.0}, {"date": "2023-08-02", "close": 14.1, "volume": 3190.0}, {"date": "2023-08-03", "close": 14.03, "volume": 1816.0}, {"date": "2023-08-04", "close": 13.75, "volume": 5467.0}, {"date": "2023-08-07", "close": 13.73, "volume": 10601.0}, {"date": "2023-08-08", "close": 13.73, "volume": null}, {"date": "2023-08-09", "close": 13.22, "volume": 6826.0}, {"date": "2023-08-10", "close": 11.27, "volume": 51749.0}, {"date": "2023-08-11", "close": 10.6061, "volume": 20770.0}, {"date": "2023-08-14", "close": 10.52, "volume": 30978.0}, {"date": "2023-08-15", "close": 9.69, "volume": 50887.0}, {"date": "2023-08-16", "close": 8.95, "volume": 36057.0}, {"date": "2023-08-17", "close": 10.346, "volume": 35455.0}, {"date": "2023-08-18", "close": 12.16, "volume": 88006.0}, {"date": "2023-08-21", "close": 12.37, "volume": 46782.0}, {"date": "2023-08-22", "close": 12.71, "volume": 11364.0}, {"date": "2023-08-23", "close": 12.1, "volume": 20503.0}, {"date": "2023-08-24", "close": 11.515, "volume": 7933.0}, {"date": "2023-08-25", "close": 11.31, "volume": 24519.0}, {"date": "2023-08-28", "close": 11.7195, "volume": 22952.0}, {"date": "2023-08-29", "close": 11.21, "volume": 12569.0}, {"date": "2023-08-30", "close": 10.81, "volume": 20856.0}, {"date": "2023-08-31", "close": 10.705, "volume": 5797.0}, {"date": "2023-09-01", "close": 10.83, "volume": 11628.0}, {"date": "2023-09-05", "close": 10.7, "volume": 6313.0}, {"date": "2023-09-06", "close": 10.589, "volume": 4224.0}, {"date": "2023-09-07", "close": 11.4619, "volume": 40262.0}, {"date": "2023-09-08", "close": 12.16, "volume": 56122.0}, {"date": "2023-09-11", "close": 12.1217, "volume": 7926.0}, {"date": "2023-09-12", "close": 12.26, "volume": 15229.0}, {"date": "2023-09-13", "close": 12.0, "volume": 6096.0}, {"date": "2023-09-14", "close": 12.0, "volume": 11687.0}, {"date": "2023-09-15", "close": 11.2, "volume": 32605.0}, {"date": "2023-09-18", "close": 11.17, "volume": 8922.0}, {"date": "2023-09-19", "close": 10.75, "volume": 16153.0}, {"date": "2023-09-20", "close": 10.9, "volume": 44539.0}, {"date": "2023-09-21", "close": 11.0001, "volume": 22195.0}, {"date": "2023-09-22", "close": 10.87, "volume": 18034.0}, {"date": "2023-09-25", "close": 11.25, "volume": 26578.0}, {"date": "2023-09-26", "close": 11.22, "volume": 9061.0}, {"date": "2023-09-27", "close": 11.3, "volume": 9916.0}, {"date": "2023-09-28", "close": 12.1099, "volume": 13997.0}, {"date": "2023-09-29", "close": 12.424, "volume": 4598.0}, {"date": "2023-10-02", "close": 11.91, "volume": 393.0}, {"date": "2023-10-03", "close": 12.19, "volume": 933.0}, {"date": "2023-10-04", "close": 12.6, "volume": 7231.0}, {"date": "2023-10-05", "close": 12.78, "volume": 3753.0}, {"date": "2023-10-06", "close": 13.41, "volume": 8976.0}, {"date": "2023-10-09", "close": 13.19, "volume": 551.0}, {"date": "2023-10-10", "close": 13.4, "volume": 7564.0}, {"date": "2023-10-11", "close": 13.7, "volume": 31427.0}, {"date": "2023-10-12", "close": 13.18, "volume": 3102.0}, {"date": "2023-10-13", "close": 14.0901, "volume": 17594.0}, {"date": "2023-10-16", "close": 14.04, "volume": 5478.0}, {"date": "2023-10-17", "close": 14.19, "volume": 4665.0}, {"date": "2023-10-18", "close": 13.79, "volume": 1918.0}, {"date": "2023-10-19", "close": 14.19, "volume": 3058.0}, {"date": "2023-10-20", "close": 13.8, "volume": 8842.0}, {"date": "2023-10-23", "close": 13.15, "volume": 18085.0}, {"date": "2023-10-24", "close": 12.675, "volume": 11719.0}, {"date": "2023-10-25", "close": 12.37, "volume": 11479.0}, {"date": "2023-10-26", "close": 12.205, "volume": 402.0}, {"date": "2023-10-27", "close": 12.67, "volume": 3418.0}, {"date": "2023-10-30", "close": 12.6222, "volume": 10329.0}, {"date": "2023-10-31", "close": 12.6, "volume": 6985.0}, {"date": "2023-11-01", "close": 12.89, "volume": 1609.0}, {"date": "2023-11-02", "close": 13.3301, "volume": 1121.0}, {"date": "2023-11-03", "close": 13.7001, "volume": 1157.0}, {"date": "2023-11-06", "close": 13.19, "volume": 1777.0}, {"date": "2023-11-07", "close": 12.87, "volume": 2617.0}, {"date": "2023-11-08", "close": 14.19, "volume": 5742.0}, {"date": "2023-11-09", "close": 13.77, "volume": 11647.0}, {"date": "2023-11-10", "close": 13.2, "volume": 20163.0}, {"date": "2023-11-13", "close": 12.75, "volume": 5430.0}, {"date": "2023-11-14", "close": 12.9, "volume": 16846.0}, {"date": "2023-11-15", "close": 13.85, "volume": 22094.0}, {"date": "2023-11-16", "close": 13.6739, "volume": 8026.0}, {"date": "2023-11-17", "close": 12.9636, "volume": 8153.0}, {"date": "2023-11-20", "close": 13.19, "volume": 5529.0}, {"date": "2023-11-21", "close": 12.22, "volume": 3096.0}, {"date": "2023-11-22", "close": 12.545, "volume": 2686.0}, {"date": "2023-11-24", "close": 13.0, "volume": 2655.0}, {"date": "2023-11-27", "close": 12.62, "volume": 3363.0}, {"date": "2023-11-28", "close": 12.725, "volume": 6719.0}, {"date": "2023-11-29", "close": 13.0, "volume": 6453.0}, {"date": "2023-11-30", "close": 13.0, "volume": 1955.0}, {"date": "2023-12-01", "close": 13.46, "volume": 15117.0}, {"date": "2023-12-04", "close": 12.51, "volume": 13053.0}, {"date": "2023-12-05", "close": 12.13, "volume": 3705.0}, {"date": "2023-12-06", "close": 12.22, "volume": 1436.0}, {"date": "2023-12-07", "close": 12.39, "volume": 3223.0}, {"date": "2023-12-08", "close": 12.9401, "volume": 7245.0}, {"date": "2023-12-11", "close": 12.7548, "volume": 814.0}, {"date": "2023-12-12", "close": 12.05, "volume": 1954.0}, {"date": "2023-12-13", "close": 12.21, "volume": 3177.0}, {"date": "2023-12-14", "close": 12.01, "volume": 9546.0}, {"date": "2023-12-15", "close": 12.13, "volume": 10667.0}, {"date": "2023-12-18", "close": 12.11, "volume": 2768.0}, {"date": "2023-12-19", "close": 13.0, "volume": 15924.0}, {"date": "2023-12-20", "close": 12.85, "volume": 2605.0}, {"date": "2023-12-21", "close": 12.8, "volume": 6311.0}, {"date": "2023-12-22", "close": 12.64, "volume": 6185.0}, {"date": "2023-12-26", "close": 12.605, "volume": 2504.0}, {"date": "2023-12-27", "close": 12.555, "volume": 1974.0}, {"date": "2023-12-28", "close": 12.6, "volume": 10430.0}, {"date": "2023-12-29", "close": 12.2293, "volume": 6326.0}, {"date": "2024-01-02", "close": 12.43, "volume": 3320.0}, {"date": "2024-01-03", "close": 12.3, "volume": 11691.0}, {"date": "2024-01-04", "close": 12.4432, "volume": 9953.0}, {"date": "2024-01-05", "close": 12.4225, "volume": 9063.0}, {"date": "2024-01-08", "close": 12.4013, "volume": 6479.0}, {"date": "2024-01-09", "close": 12.3251, "volume": 6208.0}, {"date": "2024-01-10", "close": 12.43, "volume": 1557.0}, {"date": "2024-01-11", "close": 12.3, "volume": 18650.0}, {"date": "2024-01-12", "close": 12.355, "volume": 10991.0}, {"date": "2024-01-16", "close": 12.43, "volume": 1175.0}, {"date": "2024-01-17", "close": 12.43, "volume": 9394.0}, {"date": "2024-01-18", "close": 12.5, "volume": 9249.0}, {"date": "2024-01-19", "close": 12.4186, "volume": 7123.0}, {"date": "2024-01-22", "close": 12.36, "volume": 19244.0}, {"date": "2024-01-23", "close": 12.5, "volume": 7338.0}, {"date": "2024-01-24", "close": 12.51, "volume": 5474.0}, {"date": "2024-01-25", "close": 12.7, "volume": 1359.0}, {"date": "2024-01-26", "close": 12.77, "volume": 21513.0}, {"date": "2024-01-29", "close": 12.44, "volume": 25452.0}, {"date": "2024-01-30", "close": 12.11, "volume": 12464.0}, {"date": "2024-01-31", "close": 11.9, "volume": 4490.0}, {"date": "2024-02-01", "close": 11.81, "volume": 2377.0}, {"date": "2024-02-02", "close": 12.71, "volume": 1143.0}, {"date": "2024-02-05", "close": 12.27, "volume": 864.0}, {"date": "2024-02-06", "close": 12.27, "volume": null}, {"date": "2024-02-07", "close": 11.765, "volume": 3435.0}, {"date": "2024-02-08", "close": 11.31, "volume": 12692.0}, {"date": "2024-02-09", "close": 11.59, "volume": 7891.0}, {"date": "2024-02-12", "close": 11.5, "volume": 8885.0}, {"date": "2024-02-13", "close": 11.65, "volume": 7100.0}, {"date": "2024-02-14", "close": 11.95, "volume": 2660.0}, {"date": "2024-02-15", "close": 11.56, "volume": 714.0}, {"date": "2024-02-16", "close": 11.778, "volume": 1120.0}, {"date": "2024-02-20", "close": 11.8909, "volume": 965.0}, {"date": "2024-02-21", "close": 11.77, "volume": 518.0}, {"date": "2024-02-22", "close": 11.66, "volume": 3518.0}, {"date": "2024-02-23", "close": 11.5999, "volume": 515.0}, {"date": "2024-02-26", "close": 11.33, "volume": 1058.0}, {"date": "2024-02-27", "close": 11.79, "volume": 6106.0}, {"date": "2024-02-28", "close": 11.7588, "volume": 1863.0}, {"date": "2024-02-29", "close": 11.81, "volume": 5682.0}, {"date": "2024-03-01", "close": 11.805, "volume": 1452.0}, {"date": "2024-03-04", "close": 12.01, "volume": 1735.0}, {"date": "2024-03-05", "close": 11.8001, "volume": 1584.0}, {"date": "2024-03-06", "close": 12.0, "volume": 1104.0}, {"date": "2024-03-07", "close": 11.99, "volume": 520.0}, {"date": "2024-03-08", "close": 11.67, "volume": 10500.0}, {"date": "2024-03-11", "close": 11.3, "volume": 2881.0}, {"date": "2024-03-12", "close": 11.15, "volume": 5278.0}, {"date": "2024-03-13", "close": 11.5, "volume": 3078.0}, {"date": "2024-03-14", "close": 12.25, "volume": 97763.0}, {"date": "2024-03-15", "close": 12.82, "volume": 14262.0}, {"date": "2024-03-18", "close": 13.25, "volume": 38844.0}, {"date": "2024-03-19", "close": 14.0, "volume": 55366.0}, {"date": "2024-03-20", "close": 14.1, "volume": 70126.0}, {"date": "2024-03-21", "close": 15.2, "volume": 23556.0}, {"date": "2024-03-22", "close": 14.9, "volume": 5812.0}, {"date": "2024-03-25", "close": 14.77, "volume": 34460.0}, {"date": "2024-03-26", "close": 14.55, "volume": 7283.0}, {"date": "2024-03-27", "close": 14.52, "volume": 15440.0}, {"date": "2024-03-28", "close": 14.6, "volume": 14236.0}, {"date": "2024-04-01", "close": 14.91, "volume": 9123.0}, {"date": "2024-04-02", "close": 14.49, "volume": 19142.0}, {"date": "2024-04-03", "close": 15.83, "volume": 42332.0}, {"date": "2024-04-04", "close": 14.1, "volume": 95702.0}, {"date": "2024-04-05", "close": 14.79, "volume": 14279.0}, {"date": "2024-04-08", "close": 14.17, "volume": 19381.0}, {"date": "2024-04-09", "close": 14.4, "volume": 10654.0}, {"date": "2024-04-10", "close": 14.53, "volume": 3928.0}, {"date": "2024-04-11", "close": 14.4514, "volume": 9975.0}, {"date": "2024-04-12", "close": 13.81, "volume": 8839.0}, {"date": "2024-04-15", "close": 13.79, "volume": 11946.0}, {"date": "2024-04-16", "close": 14.0137, "volume": 5781.0}, {"date": "2024-04-17", "close": 13.05, "volume": 41075.0}, {"date": "2024-04-18", "close": 13.54, "volume": 11241.0}, {"date": "2024-04-19", "close": 13.36, "volume": 20887.0}, {"date": "2024-04-22", "close": 13.6, "volume": 28340.0}, {"date": "2024-04-23", "close": 14.24, "volume": 1179.0}, {"date": "2024-04-24", "close": 13.68, "volume": 22040.0}, {"date": "2024-04-25", "close": 14.0, "volume": 21118.0}, {"date": "2024-04-26", "close": 14.1473, "volume": 10557.0}, {"date": "2024-04-29", "close": 13.98, "volume": 16631.0}, {"date": "2024-04-30", "close": 14.0566, "volume": 15440.0}, {"date": "2024-05-01", "close": 14.055, "volume": 15096.0}, {"date": "2024-05-02", "close": 14.51, "volume": 28458.0}, {"date": "2024-05-03", "close": 14.91, "volume": 178708.0}, {"date": "2024-05-06", "close": 13.75, "volume": 208808.0}, {"date": "2024-05-07", "close": 13.03, "volume": 64479.0}, {"date": "2024-05-08", "close": 12.63, "volume": 122106.0}, {"date": "2024-05-09", "close": 13.0, "volume": 40984.0}, {"date": "2024-05-10", "close": 12.65, "volume": 30410.0}, {"date": "2024-05-13", "close": 12.96, "volume": 19158.0}, {"date": "2024-05-14", "close": 13.58, "volume": 40075.0}, {"date": "2024-05-15", "close": 13.7, "volume": 20547.0}, {"date": "2024-05-16", "close": 13.81, "volume": 13770.0}, {"date": "2024-05-17", "close": 13.95, "volume": 18673.0}, {"date": "2024-05-20", "close": 13.95, "volume": 20452.0}, {"date": "2024-05-21", "close": 14.13, "volume": 12236.0}, {"date": "2024-05-22", "close": 13.2, "volume": 130544.0}, {"date": "2024-05-23", "close": 13.27, "volume": 37917.0}, {"date": "2024-05-24", "close": 13.89, "volume": 31367.0}, {"date": "2024-05-28", "close": 13.92, "volume": 23643.0}, {"date": "2024-05-29", "close": 14.15, "volume": 15810.0}, {"date": "2024-05-30", "close": 13.7, "volume": 28799.0}, {"date": "2024-05-31", "close": 13.26, "volume": 46685.0}, {"date": "2024-06-03", "close": 13.3, "volume": 34531.0}, {"date": "2024-06-04", "close": 13.23, "volume": 10473.0}, {"date": "2024-06-05", "close": 13.26, "volume": 18552.0}, {"date": "2024-06-06", "close": 13.255, "volume": 6695.0}, {"date": "2024-06-07", "close": 13.15, "volume": 11697.0}, {"date": "2024-06-10", "close": 13.2, "volume": 8048.0}, {"date": "2024-06-11", "close": 13.11, "volume": 28346.0}, {"date": "2024-06-12", "close": 13.24, "volume": 16086.0}, {"date": "2024-06-13", "close": 13.4, "volume": 32369.0}, {"date": "2024-06-14", "close": 13.56, "volume": 8617.0}, {"date": "2024-06-17", "close": 13.66, "volume": 13689.0}, {"date": "2024-06-18", "close": 13.4, "volume": 8882.0}, {"date": "2024-06-20", "close": 13.07, "volume": 9982.0}, {"date": "2024-06-21", "close": 12.96, "volume": 17590.0}, {"date": "2024-06-24", "close": 12.95, "volume": 7562.0}, {"date": "2024-06-25", "close": 12.8, "volume": 8072.0}, {"date": "2024-06-26", "close": 12.73, "volume": 9006.0}, {"date": "2024-06-27", "close": 12.6, "volume": 13167.0}, {"date": "2024-06-28", "close": 12.8, "volume": 10882.0}, {"date": "2024-07-01", "close": 12.53, "volume": 11517.0}, {"date": "2024-07-02", "close": 12.55, "volume": 4890.0}, {"date": "2024-07-03", "close": 12.46, "volume": 6798.0}, {"date": "2024-07-05", "close": 12.52, "volume": 5072.0}, {"date": "2024-07-08", "close": 12.65, "volume": 5769.0}, {"date": "2024-07-09", "close": 12.85, "volume": 4777.0}, {"date": "2024-07-10", "close": 13.11, "volume": 21138.0}, {"date": "2024-07-11", "close": 13.46, "volume": 12058.0}, {"date": "2024-07-12", "close": 13.38, "volume": 14080.0}, {"date": "2024-07-15", "close": 13.76, "volume": 7837.0}, {"date": "2024-07-16", "close": 13.76, "volume": 10587.0}, {"date": "2024-07-17", "close": 13.84, "volume": 14559.0}, {"date": "2024-07-18", "close": 13.49, "volume": 21234.0}, {"date": "2024-07-19", "close": 13.09, "volume": 18396.0}, {"date": "2024-07-22", "close": 13.46, "volume": 13593.0}, {"date": "2024-07-23", "close": 13.05, "volume": 3708.0}, {"date": "2024-07-24", "close": 12.969, "volume": 9112.0}, {"date": "2024-07-25", "close": 12.81, "volume": 4772.0}, {"date": "2024-07-26", "close": 12.95, "volume": 8362.0}, {"date": "2024-07-29", "close": 12.8, "volume": 8313.0}, {"date": "2024-07-30", "close": 12.78, "volume": 8941.0}, {"date": "2024-07-31", "close": 12.88, "volume": 7624.0}, {"date": "2024-08-01", "close": 12.8, "volume": 5100.0}, {"date": "2024-08-02", "close": 12.8, "volume": 19599.0}, {"date": "2024-08-05", "close": 12.6, "volume": 13302.0}, {"date": "2024-08-06", "close": 12.32, "volume": 25438.0}, {"date": "2024-08-07", "close": 11.76, "volume": 39017.0}, {"date": "2024-08-08", "close": 12.9, "volume": 293049.0}, {"date": "2024-08-09", "close": 13.66, "volume": 122683.0}, {"date": "2024-08-12", "close": 15.73, "volume": 153961.0}, {"date": "2024-08-13", "close": 16.21, "volume": 31905.0}, {"date": "2024-08-14", "close": 17.25, "volume": 40657.0}, {"date": "2024-08-15", "close": 16.66, "volume": 35922.0}, {"date": "2024-08-16", "close": 17.67, "volume": 46418.0}, {"date": "2024-08-19", "close": 19.65, "volume": 154007.0}, {"date": "2024-08-20", "close": 20.7, "volume": 115988.0}, {"date": "2024-08-21", "close": 20.9, "volume": 64272.0}, {"date": "2024-08-22", "close": 21.07, "volume": 62152.0}, {"date": "2024-08-23", "close": 21.92, "volume": 64958.0}, {"date": "2024-08-26", "close": 21.38, "volume": 32044.0}, {"date": "2024-08-27", "close": 21.43, "volume": 28340.0}, {"date": "2024-08-28", "close": 21.49, "volume": 23367.0}, {"date": "2024-08-29", "close": 22.12, "volume": 39251.0}, {"date": "2024-08-30", "close": 22.45, "volume": 30271.0}, {"date": "2024-09-03", "close": 22.19, "volume": 23297.0}, {"date": "2024-09-04", "close": 21.89, "volume": 28402.0}, {"date": "2024-09-05", "close": 21.24, "volume": 30094.0}, {"date": "2024-09-06", "close": 19.89, "volume": 33566.0}, {"date": "2024-09-09", "close": 19.71, "volume": 15428.0}, {"date": "2024-09-10", "close": 19.63, "volume": 13737.0}, {"date": "2024-09-11", "close": 20.18, "volume": 10874.0}, {"date": "2024-09-12", "close": 19.7, "volume": 20754.0}, {"date": "2024-09-13", "close": 20.71, "volume": 16252.0}, {"date": "2024-09-16", "close": 21.47, "volume": 25591.0}, {"date": "2024-09-17", "close": 20.71, "volume": 5633.0}, {"date": "2024-09-18", "close": 19.71, "volume": 6722.0}, {"date": "2024-09-19", "close": 21.5, "volume": 29028.0}, {"date": "2024-09-20", "close": 21.19, "volume": 28312.0}, {"date": "2024-09-23", "close": 21.26, "volume": 22485.0}, {"date": "2024-09-24", "close": 23.48, "volume": 215290.0}, {"date": "2024-09-25", "close": 24.28, "volume": 110496.0}, {"date": "2024-09-26", "close": 23.44, "volume": 23190.0}, {"date": "2024-09-27", "close": 22.84, "volume": 30725.0}, {"date": "2024-09-30", "close": 21.77, "volume": 27506.0}, {"date": "2024-10-01", "close": 20.13, "volume": 69352.0}, {"date": "2024-10-02", "close": 20.81, "volume": 29269.0}, {"date": "2024-10-03", "close": 20.32, "volume": 9617.0}, {"date": "2024-10-04", "close": 23.93, "volume": 61196.0}, {"date": "2024-10-07", "close": 26.75, "volume": 157015.0}, {"date": "2024-10-08", "close": 25.59, "volume": 101063.0}, {"date": "2024-10-09", "close": 24.99, "volume": 43018.0}, {"date": "2024-10-10", "close": 24.51, "volume": 31942.0}, {"date": "2024-10-11", "close": 27.0, "volume": 44373.0}, {"date": "2024-10-14", "close": 26.98, "volume": 55593.0}, {"date": "2024-10-15", "close": 28.98, "volume": 55986.0}, {"date": "2024-10-16", "close": 29.12, "volume": 47924.0}, {"date": "2024-10-17", "close": 28.65, "volume": 25422.0}, {"date": "2024-10-18", "close": 27.99, "volume": 8266.0}, {"date": "2024-10-21", "close": 25.58, "volume": 119244.0}, {"date": "2024-10-22", "close": 27.46, "volume": 25978.0}, {"date": "2024-10-23", "close": 24.83, "volume": 43235.0}, {"date": "2024-10-24", "close": 26.51, "volume": 22050.0}, {"date": "2024-10-25", "close": 26.23, "volume": 10306.0}, {"date": "2024-10-28", "close": 27.4, "volume": 29807.0}, {"date": "2024-10-29", "close": 26.67, "volume": 4528.0}, {"date": "2024-10-30", "close": 27.5, "volume": 38994.0}, {"date": "2024-10-31", "close": 27.99, "volume": 19055.0}, {"date": "2024-11-01", "close": 26.3, "volume": 17866.0}, {"date": "2024-11-04", "close": 26.2, "volume": 41177.0}, {"date": "2024-11-05", "close": 26.2, "volume": 33382.0}, {"date": "2024-11-06", "close": 27.68, "volume": 37890.0}, {"date": "2024-11-07", "close": 28.0, "volume": 11815.0}, {"date": "2024-11-08", "close": 28.19, "volume": 15619.0}, {"date": "2024-11-11", "close": 27.98, "volume": 14547.0}, {"date": "2024-11-12", "close": 28.29, "volume": 11393.0}, {"date": "2024-11-13", "close": 28.26, "volume": 42381.0}, {"date": "2024-11-14", "close": 31.63, "volume": 90448.0}, {"date": "2024-11-15", "close": 31.69, "volume": 63130.0}, {"date": "2024-11-18", "close": 32.95, "volume": 68791.0}, {"date": "2024-11-19", "close": 36.2, "volume": 63995.0}, {"date": "2024-11-20", "close": 34.11, "volume": 56332.0}, {"date": "2024-11-21", "close": 33.76, "volume": 28649.0}, {"date": "2024-11-22", "close": 33.05, "volume": 43605.0}, {"date": "2024-11-25", "close": 34.5, "volume": 31217.0}, {"date": "2024-11-26", "close": 33.3, "volume": 31379.0}, {"date": "2024-11-27", "close": 33.47, "volume": 14575.0}, {"date": "2024-11-29", "close": 33.18, "volume": 8030.0}, {"date": "2024-12-02", "close": 34.57, "volume": 34045.0}, {"date": "2024-12-03", "close": 33.69, "volume": 40799.0}, {"date": "2024-12-04", "close": 33.95, "volume": 14282.0}, {"date": "2024-12-05", "close": 33.87, "volume": 24384.0}, {"date": "2024-12-06", "close": 33.95, "volume": 22668.0}, {"date": "2024-12-09", "close": 33.66, "volume": 46781.0}, {"date": "2024-12-10", "close": 33.47, "volume": 17466.0}, {"date": "2024-12-11", "close": 36.9, "volume": 26211.0}, {"date": "2024-12-12", "close": 36.96, "volume": 24725.0}, {"date": "2024-12-13", "close": 35.86, "volume": 22203.0}, {"date": "2024-12-16", "close": 37.63, "volume": 24892.0}, {"date": "2024-12-17", "close": 34.55, "volume": 27680.0}, {"date": "2024-12-18", "close": 31.87, "volume": 32594.0}, {"date": "2024-12-19", "close": 34.06, "volume": 35148.0}, {"date": "2024-12-20", "close": 38.4, "volume": 79975.0}, {"date": "2024-12-23", "close": 37.76, "volume": 31610.0}, {"date": "2024-12-24", "close": 37.06, "volume": 22062.0}, {"date": "2024-12-26", "close": 37.27, "volume": 12475.0}, {"date": "2024-12-27", "close": 35.78, "volume": 19167.0}, {"date": "2024-12-30", "close": 34.91, "volume": 23748.0}, {"date": "2024-12-31", "close": 34.29, "volume": 79951.0}, {"date": "2025-01-02", "close": 33.85, "volume": 37280.0}, {"date": "2025-01-03", "close": 33.28, "volume": 13772.0}, {"date": "2025-01-06", "close": 33.6, "volume": 15019.0}, {"date": "2025-01-07", "close": 32.6, "volume": 17003.0}, {"date": "2025-01-08", "close": 32.07, "volume": 28879.0}, {"date": "2025-01-10", "close": 31.44, "volume": 33157.0}, {"date": "2025-01-13", "close": 31.11, "volume": 25177.0}, {"date": "2025-01-14", "close": 31.3, "volume": 44371.0}, {"date": "2025-01-15", "close": 32.6, "volume": 50443.0}, {"date": "2025-01-16", "close": 32.58, "volume": 15092.0}, {"date": "2025-01-17", "close": 34.79, "volume": 20520.0}, {"date": "2025-01-21", "close": 32.18, "volume": 38266.0}, {"date": "2025-01-22", "close": 31.27, "volume": 32199.0}, {"date": "2025-01-23", "close": 33.5, "volume": 36472.0}, {"date": "2025-01-24", "close": 32.51, "volume": 17529.0}, {"date": "2025-01-27", "close": 30.31, "volume": 49289.0}, {"date": "2025-01-28", "close": 31.2, "volume": 36912.0}, {"date": "2025-01-29", "close": 33.99, "volume": 21902.0}, {"date": "2025-01-30", "close": 33.49, "volume": 20749.0}, {"date": "2025-01-31", "close": 33.46, "volume": 23317.0}, {"date": "2025-02-03", "close": 34.15, "volume": 26792.0}, {"date": "2025-02-04", "close": 34.05, "volume": 19173.0}, {"date": "2025-02-05", "close": 34.19, "volume": 9151.0}, {"date": "2025-02-06", "close": 33.34, "volume": 10623.0}, {"date": "2025-02-07", "close": 32.85, "volume": 18967.0}, {"date": "2025-02-10", "close": 32.22, "volume": 11140.0}, {"date": "2025-02-11", "close": 30.06, "volume": 33073.0}, {"date": "2025-02-12", "close": 28.82, "volume": 24709.0}, {"date": "2025-02-13", "close": 28.97, "volume": 59880.0}, {"date": "2025-02-14", "close": 31.58, "volume": 17830.0}, {"date": "2025-02-18", "close": 33.5, "volume": 25918.0}, {"date": "2025-02-19", "close": 34.5, "volume": 25563.0}, {"date": "2025-02-20", "close": 34.47, "volume": 19647.0}, {"date": "2025-02-21", "close": 32.82, "volume": 18509.0}, {"date": "2025-02-24", "close": 30.04, "volume": 27621.0}, {"date": "2025-02-25", "close": 30.95, "volume": 25275.0}, {"date": "2025-02-26", "close": 31.34, "volume": 15009.0}, {"date": "2025-02-27", "close": 30.19, "volume": 3003.0}, {"date": "2025-02-28", "close": 30.5, "volume": 14740.0}, {"date": "2025-03-03", "close": 28.03, "volume": 10960.0}, {"date": "2025-03-04", "close": 29.06, "volume": 42894.0}, {"date": "2025-03-05", "close": 28.85, "volume": 11238.0}, {"date": "2025-03-06", "close": 27.64, "volume": 10795.0}, {"date": "2025-03-07", "close": 28.41, "volume": 17923.0}, {"date": "2025-03-10", "close": 27.0, "volume": 17229.0}, {"date": "2025-03-11", "close": 30.29, "volume": 22878.0}, {"date": "2025-03-12", "close": 31.68, "volume": 39377.0}, {"date": "2025-03-13", "close": 28.01, "volume": 22921.0}, {"date": "2025-03-14", "close": 29.53, "volume": 13396.0}, {"date": "2025-03-17", "close": 30.86, "volume": 20602.0}, {"date": "2025-03-18", "close": 29.74, "volume": 12453.0}, {"date": "2025-03-19", "close": 30.42, "volume": 18057.0}, {"date": "2025-03-20", "close": 31.95, "volume": 9864.0}, {"date": "2025-03-21", "close": 31.88, "volume": 7309.0}, {"date": "2025-03-24", "close": 29.9, "volume": 10375.0}, {"date": "2025-03-25", "close": 29.3, "volume": 17497.0}, {"date": "2025-03-26", "close": 29.27, "volume": 22089.0}, {"date": "2025-03-27", "close": 32.0, "volume": 51979.0}, {"date": "2025-03-28", "close": 36.0, "volume": 126311.0}, {"date": "2025-03-31", "close": 39.22, "volume": 184849.0}, {"date": "2025-04-01", "close": 39.46, "volume": 42264.0}, {"date": "2025-04-02", "close": 44.26, "volume": 44300.0}, {"date": "2025-04-03", "close": 41.73, "volume": 46300.0}, {"date": "2025-04-04", "close": 39.29, "volume": 41961.0}, {"date": "2025-04-07", "close": 39.2, "volume": 67617.0}, {"date": "2025-04-08", "close": 37.05, "volume": 73540.0}, {"date": "2025-04-09", "close": 40.95, "volume": 81682.0}, {"date": "2025-04-10", "close": 37.3, "volume": 41908.0}, {"date": "2025-04-11", "close": 39.65, "volume": 32865.0}, {"date": "2025-04-14", "close": 45.73, "volume": 80615.0}, {"date": "2025-04-15", "close": 47.84, "volume": 56871.0}, {"date": "2025-04-16", "close": 45.46, "volume": 38831.0}, {"date": "2025-04-17", "close": 43.07, "volume": 75395.0}, {"date": "2025-04-21", "close": 41.68, "volume": 67507.0}, {"date": "2025-04-22", "close": 46.01, "volume": 46555.0}, {"date": "2025-04-23", "close": 45.13, "volume": 36005.0}, {"date": "2025-04-24", "close": 45.23, "volume": 39771.0}, {"date": "2025-04-25", "close": 43.62, "volume": 20536.0}, {"date": "2025-04-28", "close": 43.94, "volume": 23596.0}, {"date": "2025-04-29", "close": 45.2, "volume": 19620.0}, {"date": "2025-04-30", "close": 44.62, "volume": 25340.0}, {"date": "2025-05-01", "close": 43.96, "volume": 18112.0}, {"date": "2025-05-02", "close": 47.27, "volume": 47088.0}, {"date": "2025-05-05", "close": 45.67, "volume": 23305.0}, {"date": "2025-05-06", "close": 43.99, "volume": 20463.0}, {"date": "2025-05-07", "close": 42.41, "volume": 24502.0}, {"date": "2025-05-08", "close": 42.26, "volume": 29367.0}, {"date": "2025-05-09", "close": 44.91, "volume": 26676.0}, {"date": "2025-05-12", "close": 45.67, "volume": 28168.0}, {"date": "2025-05-13", "close": 41.98, "volume": 51663.0}, {"date": "2025-05-14", "close": 46.11, "volume": 44353.0}, {"date": "2025-05-15", "close": 46.25, "volume": 32223.0}, {"date": "2025-05-16", "close": 45.75, "volume": 30906.0}, {"date": "2025-05-19", "close": 46.34, "volume": 28014.0}, {"date": "2025-05-20", "close": 45.45, "volume": 20242.0}, {"date": "2025-05-21", "close": 45.23, "volume": 22278.0}, {"date": "2025-05-22", "close": 44.78, "volume": 17030.0}, {"date": "2025-05-23", "close": 44.83, "volume": 17527.0}, {"date": "2025-05-27", "close": 42.66, "volume": 42539.0}, {"date": "2025-05-28", "close": 44.99, "volume": 29519.0}, {"date": "2025-05-29", "close": 43.42, "volume": 18154.0}, {"date": "2025-05-30", "close": 42.87, "volume": 11480.0}, {"date": "2025-06-02", "close": 44.69, "volume": 31971.0}, {"date": "2025-06-03", "close": 42.53, "volume": 20877.0}, {"date": "2025-06-04", "close": 43.0, "volume": 15368.0}, {"date": "2025-06-05", "close": 43.75, "volume": 15496.0}, {"date": "2025-06-06", "close": 44.53, "volume": 23734.0}, {"date": "2025-06-09", "close": 43.93, "volume": 27489.0}, {"date": "2025-06-10", "close": 42.82, "volume": 21761.0}, {"date": "2025-06-11", "close": 42.43, "volume": 29270.0}, {"date": "2025-06-12", "close": 42.86, "volume": 22780.0}, {"date": "2025-06-13", "close": 41.25, "volume": 20210.0}, {"date": "2025-06-16", "close": 43.41, "volume": 39181.0}, {"date": "2025-06-17", "close": 46.96, "volume": 188005.0}, {"date": "2025-06-18", "close": 51.65, "volume": 141570.0}, {"date": "2025-06-20", "close": 47.82, "volume": 161496.0}, {"date": "2025-06-23", "close": 50.96, "volume": 135059.0}, {"date": "2025-06-24", "close": 54.62, "volume": 86673.0}, {"date": "2025-06-25", "close": 54.25, "volume": 136581.0}, {"date": "2025-06-26", "close": 55.98, "volume": 118654.0}, {"date": "2025-06-27", "close": 53.54, "volume": 479276.0}, {"date": "2025-06-30", "close": 47.13, "volume": 175003.0}, {"date": "2025-07-01", "close": 46.66, "volume": 107918.0}, {"date": "2025-07-02", "close": 48.49, "volume": 64275.0}, {"date": "2025-07-03", "close": 50.24, "volume": 29164.0}, {"date": "2025-07-07", "close": 47.53, "volume": 140273.0}, {"date": "2025-07-08", "close": 46.0, "volume": 92659.0}, {"date": "2025-07-09", "close": 42.26, "volume": 78160.0}, {"date": "2025-07-10", "close": 42.81, "volume": 52105.0}, {"date": "2025-07-11", "close": 40.96, "volume": 63372.0}, {"date": "2025-07-14", "close": 39.26, "volume": 91116.0}, {"date": "2025-07-15", "close": 40.16, "volume": 102539.0}, {"date": "2025-07-16", "close": 40.6, "volume": 66279.0}, {"date": "2025-07-17", "close": 41.4, "volume": 57893.0}, {"date": "2025-07-18", "close": 40.99, "volume": 55518.0}, {"date": "2025-07-21", "close": 40.34, "volume": 48965.0}, {"date": "2025-07-22", "close": 40.7, "volume": 41229.0}, {"date": "2025-07-23", "close": 39.92, "volume": 45593.0}, {"date": "2025-07-24", "close": 39.88, "volume": 35857.0}, {"date": "2025-07-25", "close": 38.03, "volume": 48238.0}, {"date": "2025-07-28", "close": 40.05, "volume": 71395.0}, {"date": "2025-07-29", "close": 40.01, "volume": 28519.0}, {"date": "2025-07-30", "close": 38.85, "volume": 34411.0}, {"date": "2025-07-31", "close": 38.84, "volume": 35003.0}, {"date": "2025-08-01", "close": 37.62, "volume": 42030.0}, {"date": "2025-08-04", "close": 38.54, "volume": 51145.0}, {"date": "2025-08-05", "close": 39.96, "volume": 55935.0}, {"date": "2025-08-06", "close": 38.27, "volume": 38315.0}, {"date": "2025-08-07", "close": 39.36, "volume": 39363.0}, {"date": "2025-08-08", "close": 40.09, "volume": 44932.0}, {"date": "2025-08-11", "close": 40.07, "volume": 35587.0}, {"date": "2025-08-12", "close": 41.71, "volume": 32101.0}, {"date": "2025-08-13", "close": 43.44, "volume": 54803.0}, {"date": "2025-08-14", "close": 61.97, "volume": 501583.0}, {"date": "2025-08-15", "close": 65.28, "volume": 164515.0}, {"date": "2025-08-18", "close": 64.68, "volume": 150195.0}, {"date": "2025-08-19", "close": 67.64, "volume": 88019.0}, {"date": "2025-08-20", "close": 64.39, "volume": 69605.0}, {"date": "2025-08-21", "close": 67.2, "volume": 88977.0}, {"date": "2025-08-22", "close": 72.89, "volume": 72512.0}, {"date": "2025-08-25", "close": 69.52, "volume": 74872.0}, {"date": "2025-08-26", "close": 68.51, "volume": 66995.0}, {"date": "2025-08-27", "close": 70.47, "volume": 49336.0}, {"date": "2025-08-28", "close": 69.81, "volume": 57228.0}, {"date": "2025-08-29", "close": 70.78, "volume": 44380.0}, {"date": "2025-09-02", "close": 66.82, "volume": 57068.0}, {"date": "2025-09-03", "close": 68.32, "volume": 48370.0}, {"date": "2025-09-04", "close": 70.7, "volume": 74932.0}, {"date": "2025-09-05", "close": 66.39, "volume": 51661.0}, {"date": "2025-09-08", "close": 69.07, "volume": 56850.0}, {"date": "2025-09-09", "close": 69.9, "volume": 54839.0}, {"date": "2025-09-10", "close": 68.45, "volume": 29201.0}, {"date": "2025-09-11", "close": 71.43, "volume": 46349.0}, {"date": "2025-09-12", "close": 71.54, "volume": 57410.0}, {"date": "2025-09-15", "close": 74.6, "volume": 64526.0}, {"date": "2025-09-16", "close": 73.73, "volume": 44898.0}, {"date": "2025-09-17", "close": 73.69, "volume": 35428.0}, {"date": "2025-09-18", "close": 76.25, "volume": 49785.0}, {"date": "2025-09-19", "close": 77.63, "volume": 126714.0}, {"date": "2025-09-22", "close": 78.69, "volume": 41342.0}, {"date": "2025-09-23", "close": 78.05, "volume": 30637.0}, {"date": "2025-09-24", "close": 78.81, "volume": 43578.0}, {"date": "2025-09-25", "close": 76.63, "volume": 69899.0}, {"date": "2025-09-26", "close": 80.38, "volume": 52271.0}, {"date": "2025-09-29", "close": 82.29, "volume": 64186.0}, {"date": "2025-09-30", "close": 84.48, "volume": 51453.0}, {"date": "2025-10-01", "close": 79.71, "volume": 46997.0}, {"date": "2025-10-02", "close": 80.37, "volume": 37328.0}, {"date": "2025-10-03", "close": 77.99, "volume": 52503.0}, {"date": "2025-10-06", "close": 79.54, "volume": 63676.0}, {"date": "2025-10-07", "close": 79.35, "volume": 37049.0}, {"date": "2025-10-08", "close": 78.73, "volume": 73886.0}, {"date": "2025-10-09", "close": 77.27, "volume": 38473.0}, {"date": "2025-10-10", "close": 69.88, "volume": 72896.0}, {"date": "2025-10-13", "close": 70.37, "volume": 73796.0}, {"date": "2025-10-14", "close": 68.82, "volume": 52616.0}, {"date": "2025-10-15", "close": 69.96, "volume": 32751.0}, {"date": "2025-10-16", "close": 65.76, "volume": 47263.0}, {"date": "2025-10-17", "close": 65.58, "volume": 46011.0}, {"date": "2025-10-20", "close": 67.12, "volume": 48394.0}, {"date": "2025-10-21", "close": 67.7, "volume": 31422.0}, {"date": "2025-10-22", "close": 69.44, "volume": 39453.0}, {"date": "2025-10-23", "close": 72.17, "volume": 31293.0}, {"date": "2025-10-24", "close": 72.92, "volume": 42089.0}, {"date": "2025-10-27", "close": 72.95, "volume": 39267.0}, {"date": "2025-10-28", "close": 72.5, "volume": 25933.0}, {"date": "2025-10-29", "close": 73.47, "volume": 66663.0}, {"date": "2025-10-30", "close": 75.4, "volume": 37906.0}, {"date": "2025-10-31", "close": 74.71, "volume": 20746.0}, {"date": "2025-11-03", "close": 74.0, "volume": 38319.0}, {"date": "2025-11-04", "close": 73.14, "volume": 38041.0}, {"date": "2025-11-05", "close": 72.46, "volume": 47552.0}, {"date": "2025-11-06", "close": 81.32, "volume": 135903.0}, {"date": "2025-11-07", "close": 75.35, "volume": 82990.0}, {"date": "2025-11-10", "close": 76.2, "volume": 51574.0}, {"date": "2025-11-11", "close": 71.84, "volume": 58403.0}, {"date": "2025-11-12", "close": 74.61, "volume": 37989.0}, {"date": "2025-11-13", "close": 71.0, "volume": 50407.0}, {"date": "2025-11-14", "close": 65.43, "volume": 50987.0}, {"date": "2025-11-17", "close": 65.11, "volume": 59474.0}, {"date": "2025-11-18", "close": 67.46, "volume": 67234.0}, {"date": "2025-11-19", "close": 63.44, "volume": 36962.0}, {"date": "2025-11-20", "close": 62.56, "volume": 57888.0}, {"date": "2025-11-21", "close": 63.08, "volume": 56729.0}, {"date": "2025-11-24", "close": 65.78, "volume": 34636.0}, {"date": "2025-11-25", "close": 67.26, "volume": 43074.0}, {"date": "2025-11-26", "close": 63.97, "volume": 39812.0}, {"date": "2025-11-28", "close": 63.99, "volume": 13755.0}, {"date": "2025-12-01", "close": 64.23, "volume": 52388.0}, {"date": "2025-12-02", "close": 63.77, "volume": 34572.0}, {"date": "2025-12-03", "close": 64.87, "volume": 26430.0}, {"date": "2025-12-04", "close": 65.95, "volume": 26285.0}, {"date": "2025-12-05", "close": 66.02, "volume": 44389.0}, {"date": "2025-12-08", "close": 66.98, "volume": 45028.0}, {"date": "2025-12-09", "close": 70.0, "volume": 31662.0}, {"date": "2025-12-10", "close": 73.55, "volume": 55347.0}, {"date": "2025-12-11", "close": 78.17, "volume": 55596.0}, {"date": "2025-12-12", "close": 74.15, "volume": 44103.0}, {"date": "2025-12-15", "close": 75.18, "volume": 37417.0}, {"date": "2025-12-16", "close": 73.07, "volume": 33508.0}, {"date": "2025-12-17", "close": 72.75, "volume": 22517.0}, {"date": "2025-12-18", "close": 74.99, "volume": 45498.0}, {"date": "2025-12-19", "close": 78.17, "volume": 81845.0}, {"date": "2025-12-22", "close": 76.14, "volume": 64234.0}, {"date": "2025-12-23", "close": 75.66, "volume": 30911.0}, {"date": "2025-12-24", "close": 74.55, "volume": 10938.0}, {"date": "2025-12-26", "close": 74.38, "volume": 30605.0}, {"date": "2025-12-29", "close": 74.51, "volume": 33854.0}, {"date": "2025-12-30", "close": 74.88, "volume": 41056.0}, {"date": "2025-12-31", "close": 74.59, "volume": 24265.0}, {"date": "2026-01-02", "close": 75.17, "volume": 41702.0}, {"date": "2026-01-05", "close": 77.16, "volume": 70773.0}, {"date": "2026-01-06", "close": 79.31, "volume": 25208.0}, {"date": "2026-01-07", "close": 78.87, "volume": 32796.0}, {"date": "2026-01-08", "close": 77.1, "volume": 39356.0}, {"date": "2026-01-09", "close": 78.12, "volume": 19211.0}, {"date": "2026-01-12", "close": 82.99, "volume": 98521.0}, {"date": "2026-01-13", "close": 86.13, "volume": 85634.0}, {"date": "2026-01-14", "close": 87.47, "volume": 44320.0}, {"date": "2026-01-15", "close": 86.59, "volume": 45136.0}, {"date": "2026-01-16", "close": 86.86, "volume": 33989.0}, {"date": "2026-01-20", "close": 87.39, "volume": 54018.0}, {"date": "2026-01-21", "close": 85.2, "volume": 67678.0}, {"date": "2026-01-22", "close": 84.98, "volume": 37471.0}, {"date": "2026-01-23", "close": 79.2, "volume": 59713.0}, {"date": "2026-01-26", "close": 75.83, "volume": 53553.0}, {"date": "2026-01-27", "close": 78.99, "volume": 26522.0}, {"date": "2026-01-28", "close": 79.21, "volume": 30324.0}, {"date": "2026-01-29", "close": 79.02, "volume": 15657.0}, {"date": "2026-01-30", "close": 76.28, "volume": 29740.0}, {"date": "2026-02-02", "close": 76.86, "volume": 27954.0}, {"date": "2026-02-03", "close": 78.53, "volume": 42284.0}, {"date": "2026-02-04", "close": 79.08, "volume": 54517.0}, {"date": "2026-02-05", "close": 75.7, "volume": 29963.0}, {"date": "2026-02-06", "close": 77.45, "volume": 25175.0}, {"date": "2026-02-09", "close": 79.15, "volume": 29287.0}, {"date": "2026-02-10", "close": 81.61, "volume": 34474.0}, {"date": "2026-02-11", "close": 82.09, "volume": 21754.0}, {"date": "2026-02-12", "close": 81.92, "volume": 30631.0}, {"date": "2026-02-13", "close": 82.53, "volume": 29723.0}, {"date": "2026-02-17", "close": 80.03, "volume": 40460.0}, {"date": "2026-02-18", "close": 81.8, "volume": 33715.0}, {"date": "2026-02-19", "close": 83.0, "volume": 29091.0}, {"date": "2026-02-20", "close": 85.59, "volume": 21408.0}, {"date": "2026-02-23", "close": 84.32, "volume": 24795.0}, {"date": "2026-02-24", "close": 84.57, "volume": 24313.0}, {"date": "2026-02-25", "close": 85.98, "volume": 61438.0}, {"date": "2026-02-26", "close": 89.5, "volume": 38511.0}, {"date": "2026-02-27", "close": 87.09, "volume": 35745.0}, {"date": "2026-03-02", "close": 86.62, "volume": 43002.0}, {"date": "2026-03-03", "close": 86.34, "volume": 22088.0}, {"date": "2026-03-04", "close": 89.0, "volume": 35618.0}, {"date": "2026-03-05", "close": 86.54, "volume": 28990.0}, {"date": "2026-03-06", "close": 85.06, "volume": 57794.0}, {"date": "2026-03-09", "close": 86.49, "volume": 35793.0}, {"date": "2026-03-10", "close": 85.28, "volume": 31668.0}, {"date": "2026-03-11", "close": 84.3, "volume": 47556.0}, {"date": "2026-03-12", "close": 78.38, "volume": 115560.0}, {"date": "2026-03-13", "close": 77.98, "volume": 56354.0}, {"date": "2026-03-16", "close": 76.0, "volume": 76523.0}, {"date": "2026-03-17", "close": 78.43, "volume": 99953.0}, {"date": "2026-03-18", "close": 79.81, "volume": 75203.0}, {"date": "2026-03-19", "close": 78.57, "volume": 39091.0}, {"date": "2026-03-20", "close": 76.83, "volume": 54913.0}, {"date": "2026-03-23", "close": 80.37, "volume": 46182.0}, {"date": "2026-03-24", "close": 79.73, "volume": 55565.0}, {"date": "2026-03-25", "close": 80.4, "volume": 76984.0}, {"date": "2026-03-26", "close": 79.2, "volume": 78003.0}, {"date": "2026-03-27", "close": 73.4, "volume": 76382.0}, {"date": "2026-03-30", "close": 73.27, "volume": 53788.0}, {"date": "2026-03-31", "close": 74.63, "volume": 32836.0}, {"date": "2026-04-01", "close": 76.11, "volume": 66314.0}, {"date": "2026-04-02", "close": 83.82, "volume": 103835.0}, {"date": "2026-04-06", "close": 78.37, "volume": 49848.0}, {"date": "2026-04-07", "close": 80.49, "volume": 188288.0}, {"date": "2026-04-08", "close": 87.7, "volume": 85981.0}, {"date": "2026-04-09", "close": 92.26, "volume": 79545.0}, {"date": "2026-04-10", "close": 95.04, "volume": 87853.0}, {"date": "2026-04-13", "close": 96.01, "volume": 141835.0}, {"date": "2026-04-14", "close": 93.75, "volume": 81583.0}, {"date": "2026-04-15", "close": 95.28, "volume": 73267.0}, {"date": "2026-04-16", "close": 96.95, "volume": 74545.0}, {"date": "2026-04-17", "close": 95.98, "volume": 68337.0}, {"date": "2026-04-20", "close": 93.77, "volume": 80096.0}, {"date": "2026-04-21", "close": 92.16, "volume": 133899.0}, {"date": "2026-04-22", "close": 90.72, "volume": 46363.0}, {"date": "2026-04-23", "close": 88.62, "volume": 34124.0}, {"date": "2026-04-24", "close": 93.13, "volume": 19927.0}, {"date": "2026-04-27", "close": 91.58, "volume": 23858.0}, {"date": "2026-04-28", "close": 90.93, "volume": 28557.0}, {"date": "2026-04-29", "close": 90.51, "volume": 17040.0}, {"date": "2026-04-30", "close": 96.36, "volume": 23508.0}, {"date": "2026-05-01", "close": 95.46, "volume": 59106.0}, {"date": "2026-05-04", "close": 93.58, "volume": 38858.0}, {"date": "2026-05-05", "close": 93.63, "volume": 25888.0}, {"date": "2026-05-06", "close": 93.61, "volume": 25236.0}, {"date": "2026-05-07", "close": 93.92, "volume": 23540.0}, {"date": "2026-05-08", "close": 93.88, "volume": 36413.0}, {"date": "2026-05-11", "close": 96.21, "volume": 55656.0}, {"date": "2026-05-12", "close": 90.1, "volume": 31062.0}, {"date": "2026-05-13", "close": 87.32, "volume": 46821.0}, {"date": "2026-05-14", "close": 84.0, "volume": 40623.0}, {"date": "2026-05-15", "close": 83.44, "volume": 54410.0}, {"date": "2026-05-18", "close": 84.0, "volume": 78932.0}, {"date": "2026-05-19", "close": 82.5, "volume": 62011.0}, {"date": "2026-05-20", "close": 84.17, "volume": 23997.0}, {"date": "2026-05-21", "close": 83.33, "volume": 31016.0}, {"date": "2026-05-22", "close": 82.89, "volume": 31479.0}, {"date": "2026-05-26", "close": 81.89, "volume": 52708.0}, {"date": "2026-05-27", "close": 85.25, "volume": 45272.0}, {"date": "2026-05-28", "close": 85.0, "volume": 27352.0}, {"date": "2026-05-29", "close": 82.55, "volume": 107234.0}, {"date": "2026-06-01", "close": 82.0, "volume": 70416.0}, {"date": "2026-06-02", "close": 82.83, "volume": 63875.0}, {"date": "2026-06-03", "close": 81.97, "volume": 31248.0}, {"date": "2026-06-04", "close": 83.0, "volume": 21102.0}, {"date": "2026-06-05", "close": 80.0, "volume": 25359.0}, {"date": "2026-06-08", "close": 80.36, "volume": 31847.0}, {"date": "2026-06-09", "close": 79.99, "volume": 27288.0}, {"date": "2026-06-10", "close": 79.7, "volume": 47631.0}, {"date": "2026-06-11", "close": 84.78, "volume": 68184.0}, {"date": "2026-06-12", "close": 83.56, "volume": 37785.0}, {"date": "2026-06-15", "close": 80.74, "volume": 63466.0}, {"date": "2026-06-16", "close": 80.38, "volume": 67019.0}, {"date": "2026-06-17", "close": 82.56, "volume": 47473.0}, {"date": "2026-06-18", "close": 83.08, "volume": 41129.0}, {"date": "2026-06-22", "close": 81.16, "volume": 19937.0}, {"date": "2026-06-23", "close": 79.32, "volume": 36146.0}, {"date": "2026-06-24", "close": 81.33, "volume": 75533.0}, {"date": "2026-06-25", "close": 81.8, "volume": 25664.0}, {"date": "2026-06-26", "close": 82.3, "volume": 85098.0}, {"date": "2026-06-29", "close": 84.99, "volume": 35152.0}, {"date": "2026-06-30", "close": 85.98, "volume": 22264.0}, {"date": "2026-07-01", "close": 87.83, "volume": 28781.0}, {"date": "2026-07-02", "close": 84.65, "volume": 30812.0}, {"date": "2026-07-06", "close": 85.42, "volume": 38360.0}, {"date": "2026-07-07", "close": 81.42, "volume": 43743.0}, {"date": "2026-07-08", "close": 81.52, "volume": 22898.0}, {"date": "2026-07-09", "close": 83.71, "volume": 27954.0}, {"date": "2026-07-10", "close": 85.27, "volume": 108570.0}, {"date": "2026-07-13", "close": 83.4, "volume": 46662.0}, {"date": "2026-07-14", "close": 81.26, "volume": 58320.0}, {"date": "2026-07-15", "close": 82.98, "volume": 36527.0}, {"date": "2026-07-16", "close": 78.7, "volume": 57503.0}, {"date": "2026-07-17", "close": 82.03, "volume": 52708.0}, {"date": "2026-07-20", "close": 79.06, "volume": 30378.0}, {"date": "2026-07-21", "close": 79.48, "volume": 48147.0}, {"date": "2026-07-22", "close": 77.13, "volume": 55586.0}, {"date": "2026-07-23", "close": 77.32, "volume": 80155.0}, {"date": "2026-07-24", "close": 77.91, "volume": 26913.0}, {"date": "2026-07-27", "close": 80.6, "volume": 25760.0}, {"date": "2026-07-28", "close": 80.0, "volume": 45048.0}, {"date": "2026-07-29", "close": 78.88, "volume": 26579.0}, {"date": "2026-07-30", "close": 79.87, "volume": 28294.0}, {"date": "2026-07-31", "close": 80.0, "volume": 22967.0}, {"date": "2026-08-03", "close": 80.16, "volume": 30500.0}, {"date": "2026-08-04", "close": 80.51, "volume": 24946.0}, {"date": "2026-08-05", "close": 78.04, "volume": 21189.0}, {"date": "2026-08-06", "close": 78.01, "volume": 31111.0}, {"date": "2026-08-07", "close": 77.72, "volume": 29391.0}, {"date": "2026-08-10", "close": 75.0, "volume": 30568.0}, {"date": "2026-08-11", "close": 77.35, "volume": 32785.0}, {"date": "2026-08-12", "close": 77.95, "volume": 36590.0}, {"date": "2026-08-13", "close": 76.3, "volume": 45311.0}, {"date": "2026-08-14", "close": 74.0, "volume": 55019.0}, {"date": "2026-08-17", "close": 76.22, "volume": 41230.0}, {"date": "2026-08-18", "close": 78.89, "volume": 67347.0}, {"date": "2026-08-19", "close": 77.66, "volume": 36677.0}, {"date": "2026-08-20", "close": 78.03, "volume": 24045.0}, {"date": "2026-08-21", "close": 78.0, "volume": 55510.0}, {"date": "2026-08-24", "close": 75.52, "volume": 32418.0}, {"date": "2026-08-25", "close": 76.76, "volume": 34698.0}, {"date": "2026-08-26", "close": 76.82, "volume": 38496.0}, {"date": "2026-08-27", "close": 75.13, "volume": 30707.0}, {"date": "2026-08-28", "close": 72.68, "volume": 35491.0}, {"date": "2026-08-31", "close": 72.37, "volume": 33658.0}, {"date": "2026-09-01", "close": 72.72, "volume": 37625.0}, {"date": "2026-09-02", "close": 73.6, "volume": 24299.0}, {"date": "2026-09-03", "close": 72.86, "volume": 29812.0}, {"date": "2026-09-04", "close": 73.16, "volume": 23074.0}, {"date": "2026-09-08", "close": 72.39, "volume": 29805.0}, {"date": "2026-09-09", "close": 72.87, "volume": 84968.0}, {"date": "2026-09-10", "close": 71.31, "volume": 34972.0}, {"date": "2026-09-11", "close": 72.67, "volume": 32012.0}, {"date": "2026-09-14", "close": 71.74, "volume": 58915.0}, {"date": "2026-09-15", "close": 70.87, "volume": 37109.0}, {"date": "2026-09-16", "close": 71.6, "volume": 36346.0}, {"date": "2026-09-17", "close": 72.34, "volume": 24684.0}, {"date": "2026-09-18", "close": 73.44, "volume": 67892.0}, {"date": "2026-09-21", "close": 74.72, "volume": 61122.0}, {"date": "2026-09-22", "close": 73.52, "volume": 32079.0}, {"date": "2026-09-23", "close": 74.5, "volume": 37992.0}, {"date": "2026-09-24", "close": 74.87, "volume": 59567.0}, {"date": "2026-09-25", "close": 74.78, "volume": 40513.0}, {"date": "2026-09-28", "close": 74.82, "volume": 74707.0}, {"date": "2026-09-29", "close": 74.79, "volume": 64027.0}, {"date": "2026-09-30", "close": 74.49, "volume": 19245.0}, {"date": "2026-10-01", "close": 75.0, "volume": 39219.0}, {"date": "2026-10-02", "close": 75.97, "volume": 35133.0}, {"date": "2026-10-05", "close": 75.94, "volume": 28920.0}, {"date": "2026-10-06", "close": 77.31, "volume": 54164.0}, {"date": "2026-10-07", "close": 75.28, "volume": 51829.0}, {"date": "2026-10-08", "close": 73.35, "volume": 32486.0}], "refreshing": true}