{"ticker": "BRID", "overview": {"cik": "14177", "ticker": "BRID", "name": "BRIDGFORD FOODS CORP", "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "sic": "2013", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041332", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040906", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040905", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-24", "title": "Quarterly report", "accession": "0001493152-26-039892", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-029125", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028837", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028835", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028682", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-01", "title": "Quarterly report", "accession": "0001493152-26-026675", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001493152-26-016410", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013200", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001493152-26-009188", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-02", "title": "Form DEFA14A", "accession": "0001493152-26-008400", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-20", "title": "Proxy statement", "accession": "0001493152-26-007630", "price_sensitive": false}, {"form": "10-K", "date": "2026-01-28", "title": "Annual report", "accession": "0001493152-26-004079", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-22", "title": "Quarterly report", "accession": "0001493152-25-012266", "price_sensitive": true}, {"form": "4", "date": "2025-06-13", "title": "Insider transaction", "accession": "0001641172-25-015045", "price_sensitive": false}, {"form": "4", "date": "2025-06-10", "title": "Insider transaction", "accession": "0001641172-25-014498", "price_sensitive": false}, {"form": "4", "date": "2025-06-10", "title": "Insider transaction", "accession": "0001641172-25-014495", "price_sensitive": false}, {"form": "10-Q", "date": "2025-06-02", "title": "Quarterly report", "accession": "0001641172-25-013252", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-05-13", "title": "Form DEFA14A", "accession": "0001641172-25-009991", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-12", "title": "Material event", "accession": "0001641172-25-009756", "price_sensitive": true}, {"form": "4", "date": "2025-04-01", "title": "Insider transaction", "accession": "0001641172-25-002188", "price_sensitive": false}, {"form": "4", "date": "2025-04-01", "title": "Insider transaction", "accession": "0001641172-25-002136", "price_sensitive": false}, {"form": "4", "date": "2025-04-01", "title": "Insider transaction", "accession": "0001641172-25-002133", "price_sensitive": false}]}, "description": "BRIDGFORD FOODS CORP trades as BRID on the NASDAQ and is registered in the United States, classified under Sausages & Other Prepared Meat Products (SIC 2013). Privy Trades holds 50 insider filings for the company, from March 2022 to September 2026. Across those, 10 insiders disclosed 49 open-market purchases totalling $398.02K. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 49, "buy_sum": 398021.2536, "sell_n": 0, "sell_sum": 0, "net": 398021.2536, "insiders": 10, "first_date": "2022-03-30", "last_date": "2026-09-02"}, "metrics": {"ticker": "BRID", "has_prices": true, "as_of": "2026-09-18", "last": 5.74, "prev_close": 5.87, "change": -0.1299999999999999, "change_pct": -0.02214650766609879, "session_volume": 8819.0, "vwap_5": 5.864370464161083, "vwap_20": 5.972847827860032, "vwap_60": 6.27001145591806, "vwap_250": 7.136662017374745, "high_52w": 8.5, "low_52w": 5.74, "avg_volume_20": 4413.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-041332", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6137.96, "score": 20.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 3 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534107/000149315226041332/0001493152-26-041332-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0001493152-26-040905", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Baron Bridgford", "who_key": "Bridgford Baron", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2908.9500000000003, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "BRID draws $3K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1299715/000149315226040905/0001493152-26-040905-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001493152-26-040906", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6200.0, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider opens the wallet: $6K of BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534107/000149315226040906/0001493152-26-040906-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001493152-26-029125", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5240.3, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider buys $5K of BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226029125/0001493152-26-029125-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199671}, {"id": "0001493152-26-028682", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Cindy Matthews-Morales", "who_key": "Matthews-Morales Cindy", "role": "CFO, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3430.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 3 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028682/0001493152-26-028682-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001493152-26-028835", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1042.5, "score": 14.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider puts $1K into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028835/0001493152-26-028835-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001493152-26-028837", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 489.3, "score": 12.1, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider puts $489 into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028837/0001493152-26-028837-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}, {"id": "0001641172-25-015045", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 777.7, "score": 13.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 4 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225015045/0001641172-25-015045-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732471}, {"id": "0001641172-25-014495", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 395.0, "score": 12.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 4 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225014495/0001641172-25-014495-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736791}, {"id": "0001641172-25-014498", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 577.5, "score": 12.4, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "4 insiders now buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225014498/0001641172-25-014498-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736791}, {"id": "0001641172-25-002136", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 401.0, "score": 12.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 5 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225002136/0001641172-25-002136-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836151}, {"id": "0001641172-25-002133", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3336.0, "score": 17.7, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 5 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225002133/0001641172-25-002133-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837591}, {"id": "0001641172-25-002188", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Baron Bridgford", "who_key": "Bridgford Baron", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 815.0, "score": 13.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 4 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225002188/0001641172-25-002188-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837591}, {"id": "0001641172-25-001364", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4998.0, "score": 19.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "5 insiders now buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225001364/0001641172-25-001364-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841911}, {"id": "0001641172-25-001370", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 836.0, "score": 13.7, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 5 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225001370/0001641172-25-001370-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841911}, {"id": "0001493152-24-038982", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Brian E. Bridgford", "who_key": "Bridgford Brian E.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2730.0, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 5 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224038982/0001493152-24-038982-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098231}, {"id": "0001493152-24-035823", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 903.0, "score": 14.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 6 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224035823/0001493152-24-035823-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127031}, {"id": "0001493152-24-036167", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8800.0, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 6 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224036167/0001493152-24-036167-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127031}, {"id": "0001493152-24-036222", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Brian E. Bridgford", "who_key": "Bridgford Brian E.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4355.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 6 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224036222/0001493152-24-036222-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127031}, {"id": "0001493152-24-035599", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1720.0, "score": 16.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 6 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224035599/0001493152-24-035599-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129911}, {"id": "0001493152-24-023568", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1000.0, "score": 14.3, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 6 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224023568/0001493152-24-023568-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258071}, {"id": "0001493152-24-012515", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Juan Luis Silva", "who_key": "Silva Juan Luis", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1130.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 6 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224012515/0001493152-24-012515-index.htm", "trade_date": "2024-04-01", "timestamp": "2024-04-01", "mins": 1361751}, {"id": "0001493152-24-011701", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 380.85, "score": 11.7, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "7 insiders now buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224011701/0001493152-24-011701-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1379031}, {"id": "0001493152-24-010377", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2323.64, "score": 16.3, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 7 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224010377/0001493152-24-010377-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381911}, {"id": "0001493152-24-010378", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2070.8999999999996, "score": 17.2, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "7 insiders now buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224010378/0001493152-24-010378-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381911}, {"id": "0001493152-24-009803", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2124.0, "score": 17.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 7 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224009803/0001493152-24-009803-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389111}, {"id": "0001493152-24-009859", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2423.2000000000003, "score": 16.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "7 insiders now buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224009859/0001493152-24-009859-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389111}, {"id": "0001493152-23-034978", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1100.0, "score": 14.7, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 10 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223034978/0001493152-23-034978-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629591}, {"id": "0001493152-23-033856", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Brian E. Bridgford", "who_key": "Bridgford Brian E.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5604.85, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 10 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223033856/0001493152-23-033856-index.htm", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639671}, {"id": "0001493152-23-033208", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1110.0, "score": 14.8, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 10 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223033208/0001493152-23-033208-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641111}], "recent_buys": [{"id": "0001493152-26-041332", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6137.96, "score": 20.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 3 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534107/000149315226041332/0001493152-26-041332-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0001493152-26-040905", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Baron Bridgford", "who_key": "Bridgford Baron", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2908.9500000000003, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "BRID draws $3K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1299715/000149315226040905/0001493152-26-040905-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001493152-26-040906", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6200.0, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider opens the wallet: $6K of BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/1534107/000149315226040906/0001493152-26-040906-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001493152-26-029125", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 5240.3, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider buys $5K of BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226029125/0001493152-26-029125-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199671}, {"id": "0001493152-26-028835", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1042.5, "score": 14.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider puts $1K into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028835/0001493152-26-028835-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001493152-26-028682", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Cindy Matthews-Morales", "who_key": "Matthews-Morales Cindy", "role": "CFO, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3430.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 3 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028682/0001493152-26-028682-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001493152-26-028837", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 489.3, "score": 12.1, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider puts $489 into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028837/0001493152-26-028837-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}, {"id": "0001641172-25-015045", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 777.7, "score": 13.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 4 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225015045/0001641172-25-015045-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732471}, {"id": "0001641172-25-014498", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 577.5, "score": 12.4, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "4 insiders now buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225014498/0001641172-25-014498-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736791}, {"id": "0001641172-25-014495", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 395.0, "score": 12.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 4 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225014495/0001641172-25-014495-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736791}, {"id": "0001641172-25-002136", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 401.0, "score": 12.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Insider cluster: 5 buying BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225002136/0001641172-25-002136-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836151}, {"id": "0001641172-25-002188", "src": "INSIDERS", "ticker": "BRID", "cik": "14177", "company": "BRIDGFORD FOODS CORP", "company_raw": "BRIDGFORD FOODS CORP", "who": "Baron Bridgford", "who_key": "Bridgford Baron", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 815.0, "score": 13.5, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "That makes 4 insiders into BRID", "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225002188/0001641172-25-002188-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837591}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bridgford Foods Corporation - Common Stock", "new_value": "BRIDGFORD FOODS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000014177", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000014177", "applied": 1, "detected_at": "2026-09-10T16:52:24.067634"}]}, "key_people": [{"who": "Allan Bridgford Jr.", "who_key": "Bridgford Allan Jr.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 288787.36, "sold": 0, "net": 288787.36, "trades": 15, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 6137.96, "date": "2026-09-02", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534107/000149315226041332/0001493152-26-041332-index.htm"}, {"action": "BUY", "amount": 6200.0, "date": "2026-08-26", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1534107/000149315226040906/0001493152-26-040906-index.htm"}, {"action": "BUY", "amount": 5240.3, "date": "2026-06-17", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226029125/0001493152-26-029125-index.htm"}, {"action": "BUY", "amount": 489.3, "date": "2026-06-12", "score": 12.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028837/0001493152-26-028837-index.htm"}, {"action": "BUY", "amount": 777.7, "date": "2025-06-12", "score": 13.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225015045/0001641172-25-015045-index.htm"}, {"action": "BUY", "amount": 577.5, "date": "2025-06-09", "score": 12.4, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225014498/0001641172-25-014498-index.htm"}, {"action": "BUY", "amount": 3336.0, "date": "2025-03-31", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225002133/0001641172-25-002133-index.htm"}, {"action": "BUY", "amount": 4998.0, "date": "2025-03-28", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225001364/0001641172-25-001364-index.htm"}, {"action": "BUY", "amount": 8800.0, "date": "2024-09-11", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224036167/0001493152-24-036167-index.htm"}, {"action": "BUY", "amount": 380.85, "date": "2024-03-20", "score": 11.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224011701/0001493152-24-011701-index.htm"}, {"action": "BUY", "amount": 2323.64, "date": "2024-03-18", "score": 16.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224010377/0001493152-24-010377-index.htm"}, {"action": "BUY", "amount": 2423.2000000000003, "date": "2024-03-13", "score": 16.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224009859/0001493152-24-009859-index.htm"}, {"action": "BUY", "amount": 22088.63, "date": "2023-09-18", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223033108/0001493152-23-033108-index.htm"}, {"action": "BUY", "amount": 11050.0, "date": "2023-09-14", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223032881/0001493152-23-032881-index.htm"}, {"action": "BUY", "amount": 213964.28, "date": "2023-09-08", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223032301/0001493152-23-032301-index.htm"}], "latest": {"action": "BUY", "amount": 6137.96, "date": "2026-09-02", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534107/000149315226041332/0001493152-26-041332-index.htm"}}, {"who": "Baron Bridgford", "who_key": "Bridgford Baron", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 43533.95, "sold": 0, "net": 43533.95, "trades": 3, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2908.9500000000003, "date": "2026-08-28", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1299715/000149315226040905/0001493152-26-040905-index.htm"}, {"action": "BUY", "amount": 815.0, "date": "2025-03-31", "score": 13.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225002188/0001641172-25-002188-index.htm"}, {"action": "BUY", "amount": 39810.0, "date": "2023-09-12", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223032683/0001493152-23-032683-index.htm"}], "latest": {"action": "BUY", "amount": 2908.9500000000003, "date": "2026-08-28", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1299715/000149315226040905/0001493152-26-040905-index.htm"}}, {"who": "Brian E. Bridgford", "who_key": "Bridgford Brian E.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 31314.578, "sold": 0, "net": 31314.578, "trades": 6, "top_score": 38.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2730.0, "date": "2024-10-01", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224038982/0001493152-24-038982-index.htm"}, {"action": "BUY", "amount": 4355.0, "date": "2024-09-11", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224036222/0001493152-24-036222-index.htm"}, {"action": "BUY", "amount": 5604.85, "date": "2023-09-21", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223033856/0001493152-23-033856-index.htm"}, {"action": "BUY", "amount": 11038.928, "date": "2023-09-20", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223033212/0001493152-23-033212-index.htm"}, {"action": "BUY", "amount": 4590.6, "date": "2023-09-01", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223031937/0001493152-23-031937-index.htm"}, {"action": "BUY", "amount": 2995.2, "date": "2023-08-30", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223031050/0001493152-23-031050-index.htm"}], "latest": {"action": "BUY", "amount": 2730.0, "date": "2024-10-01", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224038982/0001493152-24-038982-index.htm"}}, {"who": "Richard Eugene Bridgford", "who_key": "Bridgford Richard Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 17306.15, "sold": 0, "net": 17306.15, "trades": 17, "top_score": 17.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1042.5, "date": "2026-06-15", "score": 14.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028835/0001493152-26-028835-index.htm"}, {"action": "BUY", "amount": 395.0, "date": "2025-06-09", "score": 12.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225014495/0001641172-25-014495-index.htm"}, {"action": "BUY", "amount": 401.0, "date": "2025-04-01", "score": 12.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225002136/0001641172-25-002136-index.htm"}, {"action": "BUY", "amount": 836.0, "date": "2025-03-28", "score": 13.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000164117225001370/0001641172-25-001370-index.htm"}, {"action": "BUY", "amount": 903.0, "date": "2024-09-11", "score": 14.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224035823/0001493152-24-035823-index.htm"}, {"action": "BUY", "amount": 1720.0, "date": "2024-09-09", "score": 16.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224035599/0001493152-24-035599-index.htm"}, {"action": "BUY", "amount": 1000.0, "date": "2024-06-12", "score": 14.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224023568/0001493152-24-023568-index.htm"}, {"action": "BUY", "amount": 2070.8999999999996, "date": "2024-03-18", "score": 17.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224010378/0001493152-24-010378-index.htm"}, {"action": "BUY", "amount": 2124.0, "date": "2024-03-13", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224009803/0001493152-24-009803-index.htm"}, {"action": "BUY", "amount": 1100.0, "date": "2023-09-28", "score": 14.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223034978/0001493152-23-034978-index.htm"}, {"action": "BUY", "amount": 1110.0, "date": "2023-09-20", "score": 14.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223033208/0001493152-23-033208-index.htm"}, {"action": "BUY", "amount": 286.25, "date": "2023-09-06", "score": 11.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223031940/0001493152-23-031940-index.htm"}, {"action": "BUY", "amount": 795.0, "date": "2023-09-06", "score": 13.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223032434/0001493152-23-032434-index.htm"}, {"action": "BUY", "amount": 580.0, "date": "2023-08-31", "score": 12.4, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223031517/0001493152-23-031517-index.htm"}, {"action": "BUY", "amount": 582.5, "date": "2023-08-24", "score": 12.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223030153/0001493152-23-030153-index.htm"}, {"action": "BUY", "amount": 1275.0, "date": "2022-06-13", "score": 14.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315222016611/0001493152-22-016611-index.htm"}, {"action": "BUY", "amount": 1085.0, "date": "2022-03-30", "score": 13.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315222009134/0001493152-22-009134-index.htm"}], "latest": {"action": "BUY", "amount": 1042.5, "date": "2026-06-15", "score": 14.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028835/0001493152-26-028835-index.htm"}}, {"who": "Baron r.h. Bridgford II", "who_key": "Bridgford Baron R.H. II", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3571.9365, "sold": 0, "net": 3571.9365, "trades": 1, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 3571.9365, "date": "2023-09-01", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223032219/0001493152-23-032219-index.htm"}], "latest": {"action": "BUY", "amount": 3571.9365, "date": "2023-09-01", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223032219/0001493152-23-032219-index.htm"}}, {"who": "Cindy Matthews-Morales", "who_key": "Matthews-Morales Cindy", "role": "CFO, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3430.0, "sold": 0, "net": 3430.0, "trades": 1, "top_score": 30.3, "lean": "buying", "history": [{"action": "BUY", "amount": 3430.0, "date": "2026-06-15", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028682/0001493152-26-028682-index.htm"}], "latest": {"action": "BUY", "amount": 3430.0, "date": "2026-06-15", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315226028682/0001493152-26-028682-index.htm"}}, {"who": "Christopher William Cole", "who_key": "Cole Christopher William", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 3270.0, "sold": 0, "net": 3270.0, "trades": 1, "top_score": 17.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3270.0, "date": "2023-09-11", "score": 17.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223037315/0001493152-23-037315-index.htm"}], "latest": {"action": "BUY", "amount": 3270.0, "date": "2023-09-11", "score": 17.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223037315/0001493152-23-037315-index.htm"}}, {"who": "Juan Luis Silva", "who_key": "Silva Juan Luis", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 2426.5690999999997, "sold": 0, "net": 2426.5690999999997, "trades": 3, "top_score": 27.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1130.0, "date": "2024-04-01", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224012515/0001493152-24-012515-index.htm"}, {"action": "BUY", "amount": 562.05, "date": "2023-09-20", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315223033348/0001493152-23-033348-index.htm"}, {"action": "BUY", "amount": 734.5191, "date": "2022-06-14", "score": 12.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315222017928/0001493152-22-017928-index.htm"}], "latest": {"action": "BUY", "amount": 1130.0, "date": "2024-04-01", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14177/000149315224012515/0001493152-24-012515-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 6200.0}, {"date": "2026-08-28", "net": 2908.9500000000003}, {"date": "2026-09-02", "net": 6137.96}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001493152-26-041332", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040906", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001493152-26-040905", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-24", "title": "Quarterly report", "accession": "0001493152-26-039892", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001493152-26-029125", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028837", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028835", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028682", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-01", "title": "Quarterly report", "accession": "0001493152-26-026675", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001493152-26-016410", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013200", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001493152-26-009188", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-02", "title": "Form DEFA14A", "accession": "0001493152-26-008400", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-20", "title": "Proxy statement", "accession": "0001493152-26-007630", "price_sensitive": false}, {"form": "10-K", "date": "2026-01-28", "title": "Annual report", "accession": "0001493152-26-004079", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-22", "title": "Quarterly report", "accession": "0001493152-25-012266", "price_sensitive": true}, {"form": "4", "date": "2025-06-13", "title": "Insider transaction", "accession": "0001641172-25-015045", "price_sensitive": false}, {"form": "4", "date": "2025-06-10", "title": "Insider transaction", "accession": "0001641172-25-014498", "price_sensitive": false}, {"form": "4", "date": "2025-06-10", "title": "Insider transaction", "accession": "0001641172-25-014495", "price_sensitive": false}, {"form": "10-Q", "date": "2025-06-02", "title": "Quarterly report", "accession": "0001641172-25-013252", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-05-13", "title": "Form DEFA14A", "accession": "0001641172-25-009991", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-12", "title": "Material event", "accession": "0001641172-25-009756", "price_sensitive": true}, {"form": "4", "date": "2025-04-01", "title": "Insider transaction", "accession": "0001641172-25-002188", "price_sensitive": false}, {"form": "4", "date": "2025-04-01", "title": "Insider transaction", "accession": "0001641172-25-002136", "price_sensitive": false}, {"form": "4", "date": "2025-04-01", "title": "Insider transaction", "accession": "0001641172-25-002133", "price_sensitive": false}], "performance": {"ticker": "BRID", "has_prices": true, "summary": {"n": 49, "avg": -0.38644762066456856, "win_rate": 0.0, "best": -0.03691275167785231, "worst": -0.5498039215686275, "as_of": "2026-09-18"}, "buys": [{"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6137.96, "date": "2026-09-02", "score": 20.5, "ref_price": 5.96, "return": -0.03691275167785231}, {"who": "Bridgford Baron", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2908.9500000000003, "date": "2026-08-28", "score": 19.1, "ref_price": 6.13, "return": -0.06362153344208804}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6200.0, "date": "2026-08-26", "score": 20.6, "ref_price": 6.28, "return": -0.08598726114649682}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5240.3, "date": "2026-06-17", "score": 19.8, "ref_price": 6.958, "return": -0.17505030181086517}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1042.5, "date": "2026-06-15", "score": 14.5, "ref_price": 6.91, "return": -0.16931982633863965}, {"who": "Matthews-Morales Cindy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Secretary", "amount": 3430.0, "date": "2026-06-15", "score": 30.3, "ref_price": 6.91, "return": -0.16931982633863965}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 489.3, "date": "2026-06-12", "score": 12.1, "ref_price": 6.99, "return": -0.17882689556509299}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 777.7, "date": "2025-06-12", "score": 13.0, "ref_price": 7.865, "return": -0.270184361093452}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 577.5, "date": "2025-06-09", "score": 12.4, "ref_price": 7.8142, "return": -0.2654398402907527}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 395.0, "date": "2025-06-09", "score": 12.0, "ref_price": 7.8142, "return": -0.2654398402907527}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 401.0, "date": "2025-04-01", "score": 12.0, "ref_price": 8.1, "return": -0.29135802469135796}, {"who": "Bridgford Baron", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 815.0, "date": "2025-03-31", "score": 13.5, "ref_price": 8.135, "return": -0.29440688383527963}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3336.0, "date": "2025-03-31", "score": 17.7, "ref_price": 8.135, "return": -0.29440688383527963}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 836.0, "date": "2025-03-28", "score": 13.7, "ref_price": 8.3, "return": -0.30843373493975906}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4998.0, "date": "2025-03-28", "score": 19.5, "ref_price": 8.3, "return": -0.30843373493975906}, {"who": "Bridgford Brian E.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2730.0, "date": "2024-10-01", "score": 18.5, "ref_price": 9.02, "return": -0.3636363636363636}, {"who": "Bridgford Brian E.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4355.0, "date": "2024-09-11", "score": 22.1, "ref_price": 8.68, "return": -0.3387096774193548}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8800.0, "date": "2024-09-11", "score": 22.2, "ref_price": 8.68, "return": -0.3387096774193548}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 903.0, "date": "2024-09-11", "score": 14.0, "ref_price": 8.68, "return": -0.3387096774193548}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1720.0, "date": "2024-09-09", "score": 16.5, "ref_price": 8.46, "return": -0.3215130023640662}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1000.0, "date": "2024-06-12", "score": 14.3, "ref_price": 9.98, "return": -0.4248496993987976}, {"who": "Silva Juan Luis", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1130.0, "date": "2024-04-01", "score": 27.8, "ref_price": 11.2644, "return": -0.490430027342779}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 380.85, "date": "2024-03-20", "score": 11.7, "ref_price": 11.39, "return": -0.49604916593503073}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2070.8999999999996, "date": "2024-03-18", "score": 17.2, "ref_price": 10.75, "return": -0.46604651162790695}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2323.64, "date": "2024-03-18", "score": 16.3, "ref_price": 10.75, "return": -0.46604651162790695}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2423.2000000000003, "date": "2024-03-13", "score": 16.5, "ref_price": 10.57, "return": -0.45695364238410596}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2124.0, "date": "2024-03-13", "score": 17.5, "ref_price": 10.57, "return": -0.45695364238410596}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1100.0, "date": "2023-09-28", "score": 14.7, "ref_price": 11.13, "return": -0.48427672955974843}, {"who": "Bridgford Brian E.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5604.85, "date": "2023-09-21", "score": 23.6, "ref_price": 11.25, "return": -0.48977777777777776}, {"who": "Silva Juan Luis", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 562.05, "date": "2023-09-20", "score": 23.5, "ref_price": 11.15, "return": -0.4852017937219731}, {"who": "Bridgford Brian E.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11038.928, "date": "2023-09-20", "score": 38.0, "ref_price": 11.15, "return": -0.4852017937219731}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1110.0, "date": "2023-09-20", "score": 14.8, "ref_price": 11.15, "return": -0.4852017937219731}, {"who": "Robbins Travis", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2126.71, "date": "2023-09-18", "score": 30.9, "ref_price": 11.0, "return": -0.47818181818181815}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22088.63, "date": "2023-09-18", "score": 26.7, "ref_price": 11.0, "return": -0.47818181818181815}, {"who": "SCOTT DENNIS GREGORY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2254.0, "date": "2023-09-14", "score": 21.5, "ref_price": 11.05, "return": -0.4805429864253394}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11050.0, "date": "2023-09-14", "score": 23.4, "ref_price": 11.05, "return": -0.4805429864253394}, {"who": "Bridgford Baron", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 39810.0, "date": "2023-09-12", "score": 44.3, "ref_price": 11.15, "return": -0.4852017937219731}, {"who": "Cole Christopher William", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3270.0, "date": "2023-09-11", "score": 17.6, "ref_price": 10.78, "return": -0.46753246753246747}, {"who": "Bridgford Allan Jr.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 213964.28, "date": "2023-09-08", "score": 40.6, "ref_price": 10.6, "return": -0.4584905660377358}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 795.0, "date": "2023-09-06", "score": 13.1, "ref_price": 11.01, "return": -0.4786557674841053}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 286.25, "date": "2023-09-06", "score": 11.3, "ref_price": 11.01, "return": -0.4786557674841053}, {"who": "Bridgford Baron R.H. II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 3571.9365, "date": "2023-09-01", "score": 42.9, "ref_price": 11.53, "return": -0.5021682567215958}, {"who": "Bridgford Brian E.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4590.6, "date": "2023-09-01", "score": 34.0, "ref_price": 11.53, "return": -0.5021682567215958}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 580.0, "date": "2023-08-31", "score": 12.4, "ref_price": 11.53, "return": -0.5021682567215958}, {"who": "Bridgford Brian E.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2995.2, "date": "2023-08-30", "score": 32.2, "ref_price": 11.68, "return": -0.5085616438356164}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 582.5, "date": "2023-08-24", "score": 12.9, "ref_price": 11.33, "return": -0.4933804060017652}, {"who": "Silva Juan Luis", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 734.5191, "date": "2022-06-14", "score": 12.9, "ref_price": 12.72, "return": -0.5487421383647799}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1275.0, "date": "2022-06-13", "score": 14.3, "ref_price": 12.75, "return": -0.5498039215686275}, {"who": "Bridgford Richard Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1085.0, "date": "2022-03-30", "score": 13.9, "ref_price": 10.9866, "return": -0.477545373454936}]}, "price_series": [{"date": "2016-09-19", "close": 14.11, "volume": 5593.0}, {"date": "2016-09-20", "close": 13.45, "volume": 1286.0}, {"date": "2016-09-21", "close": 13.7, "volume": 9202.0}, {"date": "2016-09-22", "close": 13.7, "volume": null}, {"date": "2016-09-23", "close": 13.7, "volume": null}, {"date": "2016-09-26", "close": 13.4945, "volume": 4522.0}, {"date": "2016-09-27", "close": 13.3, "volume": 1104.0}, {"date": "2016-09-28", "close": 13.15, "volume": 2246.0}, {"date": "2016-09-29", "close": 12.71, "volume": 2957.0}, {"date": "2016-09-30", "close": 12.92, "volume": 2202.0}, {"date": "2016-10-03", "close": 12.98, "volume": 763.0}, {"date": "2016-10-04", "close": 12.74, "volume": 7039.0}, {"date": "2016-10-05", "close": 12.39, "volume": 4499.0}, {"date": "2016-10-06", "close": 12.39, "volume": null}, {"date": "2016-10-07", "close": 12.34, "volume": 151.0}, {"date": "2016-10-10", "close": 12.11, "volume": 208.0}, {"date": "2016-10-11", "close": 12.359, "volume": 353.0}, {"date": "2016-10-12", "close": 12.2, "volume": 4005.0}, {"date": "2016-10-13", "close": 11.0075, "volume": 254.0}, {"date": "2016-10-14", "close": 12.2, "volume": 1361.0}, {"date": "2016-10-17", "close": 12.2, "volume": null}, {"date": "2016-10-18", "close": 12.72, "volume": 4482.0}, {"date": "2016-10-19", "close": 12.72, "volume": null}, {"date": "2016-10-20", "close": 12.7195, "volume": 677.0}, {"date": "2016-10-21", "close": 12.68, "volume": 500.0}, {"date": "2016-10-24", "close": 12.34, "volume": 1769.0}, {"date": "2016-10-25", "close": 12.33, "volume": 1635.0}, {"date": "2016-10-26", "close": 12.34, "volume": 901.0}, {"date": "2016-10-27", "close": 11.6587, "volume": 1832.0}, {"date": "2016-10-28", "close": 11.8, "volume": 368.0}, {"date": "2016-10-31", "close": 11.4, "volume": 1803.0}, {"date": "2016-11-01", "close": 11.4, "volume": null}, {"date": "2016-11-02", "close": 11.4, "volume": null}, {"date": "2016-11-03", "close": 11.3013, "volume": 672.0}, {"date": "2016-11-04", "close": 10.82, "volume": 1959.0}, {"date": "2016-11-07", "close": 11.0935, "volume": 1009.0}, {"date": "2016-11-08", "close": 12.05, "volume": 3755.0}, {"date": "2016-11-09", "close": 12.05, "volume": null}, {"date": "2016-11-10", "close": 12.3187, "volume": 1038.0}, {"date": "2016-11-11", "close": 12.67, "volume": 5526.0}, {"date": "2016-11-14", "close": 12.99, "volume": 437.0}, {"date": "2016-11-15", "close": 11.7977, "volume": 272.0}, {"date": "2016-11-16", "close": 12.22, "volume": 161.0}, {"date": "2016-11-17", "close": 12.3, "volume": 5040.0}, {"date": "2016-11-18", "close": 12.23, "volume": 4626.0}, {"date": "2016-11-21", "close": 12.23, "volume": null}, {"date": "2016-11-22", "close": 12.25, "volume": 800.0}, {"date": "2016-11-23", "close": 11.55, "volume": 3769.0}, {"date": "2016-11-25", "close": 11.3681, "volume": 428.0}, {"date": "2016-11-28", "close": 12.17, "volume": 4840.0}, {"date": "2016-11-29", "close": 12.17, "volume": null}, {"date": "2016-11-30", "close": 12.17, "volume": 154.0}, {"date": "2016-12-01", "close": 11.9, "volume": 3838.0}, {"date": "2016-12-02", "close": 12.25, "volume": 101.0}, {"date": "2016-12-05", "close": 13.113, "volume": 735.0}, {"date": "2016-12-06", "close": 12.8, "volume": 369.0}, {"date": "2016-12-07", "close": 12.7312, "volume": 420.0}, {"date": "2016-12-08", "close": 12.5, "volume": 1171.0}, {"date": "2016-12-09", "close": 12.48, "volume": 5472.0}, {"date": "2016-12-12", "close": 12.1965, "volume": 1194.0}, {"date": "2016-12-13", "close": 12.19, "volume": 1321.0}, {"date": "2016-12-14", "close": 12.1622, "volume": 238.0}, {"date": "2016-12-15", "close": 12.1622, "volume": null}, {"date": "2016-12-16", "close": 12.1622, "volume": null}, {"date": "2016-12-19", "close": 12.1622, "volume": null}, {"date": "2016-12-20", "close": 12.3785, "volume": 1030.0}, {"date": "2016-12-21", "close": 12.3785, "volume": null}, {"date": "2016-12-22", "close": 12.202, "volume": 4132.0}, {"date": "2016-12-23", "close": 12.35, "volume": 470.0}, {"date": "2016-12-27", "close": 12.49, "volume": 907.0}, {"date": "2016-12-28", "close": 11.82, "volume": 2489.0}, {"date": "2016-12-29", "close": 11.19, "volume": 8574.0}, {"date": "2016-12-30", "close": 11.37, "volume": 1022.0}, {"date": "2017-01-03", "close": 11.5061, "volume": 395.0}, {"date": "2017-01-04", "close": 11.06, "volume": 3728.0}, {"date": "2017-01-05", "close": 10.5, "volume": 4166.0}, {"date": "2017-01-06", "close": 11.09, "volume": 2334.0}, {"date": "2017-01-09", "close": 11.1899, "volume": 3617.0}, {"date": "2017-01-10", "close": 11.2, "volume": 2627.0}, {"date": "2017-01-11", "close": 11.3, "volume": 330.0}, {"date": "2017-01-12", "close": 11.36, "volume": 4681.0}, {"date": "2017-01-13", "close": 11.662, "volume": 834.0}, {"date": "2017-01-17", "close": 11.2513, "volume": 2569.0}, {"date": "2017-01-18", "close": 11.9, "volume": 1470.0}, {"date": "2017-01-19", "close": 11.9, "volume": null}, {"date": "2017-01-20", "close": 11.5173, "volume": 125.0}, {"date": "2017-01-23", "close": 11.5208, "volume": 749.0}, {"date": "2017-01-24", "close": 11.5208, "volume": null}, {"date": "2017-01-25", "close": 11.5383, "volume": 813.0}, {"date": "2017-01-26", "close": 11.5383, "volume": null}, {"date": "2017-01-27", "close": 11.4725, "volume": 5062.0}, {"date": "2017-01-30", "close": 11.4725, "volume": null}, {"date": "2017-01-31", "close": 12.0034, "volume": 403.0}, {"date": "2017-02-01", "close": 11.9596, "volume": 330.0}, {"date": "2017-02-02", "close": 12.22, "volume": 7111.0}, {"date": "2017-02-03", "close": 11.5083, "volume": 131.0}, {"date": "2017-02-06", "close": 11.55, "volume": 825.0}, {"date": "2017-02-07", "close": 11.55, "volume": null}, {"date": "2017-02-08", "close": 11.55, "volume": null}, {"date": "2017-02-09", "close": 11.52, "volume": 5330.0}, {"date": "2017-02-10", "close": 11.52, "volume": 1134.0}, {"date": "2017-02-13", "close": 11.52, "volume": null}, {"date": "2017-02-14", "close": 11.52, "volume": null}, {"date": "2017-02-15", "close": 11.65, "volume": 1557.0}, {"date": "2017-02-16", "close": 12.4499, "volume": 111.0}, {"date": "2017-02-17", "close": 12.44, "volume": 580.0}, {"date": "2017-02-21", "close": 12.0, "volume": 130.0}, {"date": "2017-02-22", "close": 12.0, "volume": null}, {"date": "2017-02-23", "close": 12.0999, "volume": 1136.0}, {"date": "2017-02-24", "close": 12.0999, "volume": null}, {"date": "2017-02-27", "close": 12.34, "volume": 1022.0}, {"date": "2017-02-28", "close": 12.3723, "volume": 566.0}, {"date": "2017-03-01", "close": 11.7, "volume": 445.0}, {"date": "2017-03-02", "close": 11.7, "volume": null}, {"date": "2017-03-03", "close": 12.3499, "volume": 1827.0}, {"date": "2017-03-06", "close": 11.974, "volume": 102.0}, {"date": "2017-03-07", "close": 11.9018, "volume": 300.0}, {"date": "2017-03-08", "close": 11.9018, "volume": null}, {"date": "2017-03-09", "close": 11.73, "volume": 2627.0}, {"date": "2017-03-10", "close": 11.73, "volume": null}, {"date": "2017-03-13", "close": 12.37, "volume": 267.0}, {"date": "2017-03-14", "close": 11.6268, "volume": 617.0}, {"date": "2017-03-15", "close": 11.6268, "volume": null}, {"date": "2017-03-16", "close": 11.6208, "volume": 863.0}, {"date": "2017-03-17", "close": 11.57, "volume": 946.0}, {"date": "2017-03-20", "close": 11.67, "volume": 1328.0}, {"date": "2017-03-21", "close": 11.549, "volume": 4830.0}, {"date": "2017-03-22", "close": 10.9, "volume": 1774.0}, {"date": "2017-03-23", "close": 11.7227, "volume": 236.0}, {"date": "2017-03-24", "close": 11.7227, "volume": null}, {"date": "2017-03-27", "close": 11.1999, "volume": 769.0}, {"date": "2017-03-28", "close": 11.1999, "volume": null}, {"date": "2017-03-29", "close": 11.4, "volume": 479.0}, {"date": "2017-03-30", "close": 11.0001, "volume": 371.0}, {"date": "2017-03-31", "close": 11.43, "volume": 1208.0}, {"date": "2017-04-03", "close": 11.4343, "volume": 285.0}, {"date": "2017-04-04", "close": 11.4343, "volume": null}, {"date": "2017-04-05", "close": 11.4343, "volume": null}, {"date": "2017-04-06", "close": 11.4343, "volume": null}, {"date": "2017-04-07", "close": 11.1403, "volume": 128.0}, {"date": "2017-04-10", "close": 11.15, "volume": 1431.0}, {"date": "2017-04-11", "close": 11.15, "volume": null}, {"date": "2017-04-12", "close": 11.4, "volume": 1500.0}, {"date": "2017-04-13", "close": 11.4, "volume": null}, {"date": "2017-04-17", "close": 11.4, "volume": null}, {"date": "2017-04-18", "close": 11.42, "volume": 2998.0}, {"date": "2017-04-19", "close": 11.668, "volume": 212.0}, {"date": "2017-04-20", "close": 11.668, "volume": null}, {"date": "2017-04-21", "close": 11.668, "volume": null}, {"date": "2017-04-24", "close": 12.1, "volume": 2093.0}, {"date": "2017-04-25", "close": 12.4425, "volume": 4180.0}, {"date": "2017-04-26", "close": 12.5619, "volume": 2080.0}, {"date": "2017-04-27", "close": 12.8576, "volume": 1628.0}, {"date": "2017-04-28", "close": 12.42, "volume": 2051.0}, {"date": "2017-05-01", "close": 12.42, "volume": null}, {"date": "2017-05-02", "close": 12.49, "volume": 597.0}, {"date": "2017-05-03", "close": 12.43, "volume": 197.0}, {"date": "2017-05-04", "close": 12.43, "volume": null}, {"date": "2017-05-05", "close": 12.43, "volume": null}, {"date": "2017-05-08", "close": 16.5001, "volume": 24453.0}, {"date": "2017-05-09", "close": 15.405, "volume": 4500.0}, {"date": "2017-05-10", "close": 15.21, "volume": 1298.0}, {"date": "2017-05-11", "close": 14.65, "volume": 1486.0}, {"date": "2017-05-12", "close": 14.34, "volume": 3949.0}, {"date": "2017-05-15", "close": 13.5338, "volume": 2103.0}, {"date": "2017-05-16", "close": 14.2, "volume": 540.0}, {"date": "2017-05-17", "close": 13.3096, "volume": 825.0}, {"date": "2017-05-18", "close": 13.7008, "volume": 1192.0}, {"date": "2017-05-19", "close": 13.7008, "volume": null}, {"date": "2017-05-22", "close": 13.7008, "volume": null}, {"date": "2017-05-23", "close": 13.7008, "volume": null}, {"date": "2017-05-24", "close": 13.7008, "volume": null}, {"date": "2017-05-25", "close": 13.7008, "volume": null}, {"date": "2017-05-26", "close": 13.94, "volume": 363.0}, {"date": "2017-05-30", "close": 13.94, "volume": null}, {"date": "2017-05-31", "close": 13.94, "volume": 100.0}, {"date": "2017-06-01", "close": 13.52, "volume": 859.0}, {"date": "2017-06-02", "close": 12.78, "volume": 300.0}, {"date": "2017-06-05", "close": 14.99, "volume": 300.0}, {"date": "2017-06-06", "close": 13.75, "volume": 606.0}, {"date": "2017-06-07", "close": 14.5, "volume": 900.0}, {"date": "2017-06-08", "close": 14.35, "volume": 520.0}, {"date": "2017-06-09", "close": 14.35, "volume": null}, {"date": "2017-06-12", "close": 14.35, "volume": null}, {"date": "2017-06-13", "close": 14.35, "volume": null}, {"date": "2017-06-14", "close": 14.35, "volume": null}, {"date": "2017-06-15", "close": 14.35, "volume": null}, {"date": "2017-06-16", "close": 14.35, "volume": null}, {"date": "2017-06-19", "close": 14.042, "volume": 365.0}, {"date": "2017-06-20", "close": 14.2213, "volume": 1318.0}, {"date": "2017-06-21", "close": 13.0122, "volume": 298.0}, {"date": "2017-06-22", "close": 13.18, "volume": 1142.0}, {"date": "2017-06-23", "close": 13.46, "volume": 501.0}, {"date": "2017-06-26", "close": 13.46, "volume": null}, {"date": "2017-06-27", "close": 13.46, "volume": null}, {"date": "2017-06-28", "close": 13.46, "volume": null}, {"date": "2017-06-29", "close": 13.46, "volume": null}, {"date": "2017-06-30", "close": 13.46, "volume": null}, {"date": "2017-07-03", "close": 13.46, "volume": null}, {"date": "2017-07-05", "close": 13.46, "volume": null}, {"date": "2017-07-06", "close": 13.11, "volume": 3114.0}, {"date": "2017-07-07", "close": 13.11, "volume": null}, {"date": "2017-07-10", "close": 12.97, "volume": 5512.0}, {"date": "2017-07-11", "close": 13.0, "volume": 581.0}, {"date": "2017-07-12", "close": 13.09, "volume": 1506.0}, {"date": "2017-07-13", "close": 13.1, "volume": 1071.0}, {"date": "2017-07-14", "close": 12.55, "volume": 2885.0}, {"date": "2017-07-17", "close": 12.997, "volume": 819.0}, {"date": "2017-07-18", "close": 12.4, "volume": 3567.0}, {"date": "2017-07-19", "close": 11.9, "volume": 3045.0}, {"date": "2017-07-20", "close": 12.08, "volume": 482.0}, {"date": "2017-07-21", "close": 12.08, "volume": null}, {"date": "2017-07-24", "close": 11.45, "volume": 11834.0}, {"date": "2017-07-25", "close": 11.55, "volume": 1090.0}, {"date": "2017-07-26", "close": 11.65, "volume": 817.0}, {"date": "2017-07-27", "close": 11.8, "volume": 2108.0}, {"date": "2017-07-28", "close": 11.79, "volume": 1479.0}, {"date": "2017-07-31", "close": 11.16, "volume": 19303.0}, {"date": "2017-08-01", "close": 12.0, "volume": 4008.0}, {"date": "2017-08-02", "close": 11.56, "volume": 753.0}, {"date": "2017-08-03", "close": 11.56, "volume": null}, {"date": "2017-08-04", "close": 11.6575, "volume": 4523.0}, {"date": "2017-08-07", "close": 11.75, "volume": 10791.0}, {"date": "2017-08-08", "close": 11.76, "volume": 10029.0}, {"date": "2017-08-09", "close": 11.825, "volume": 8477.0}, {"date": "2017-08-10", "close": 11.66, "volume": 618.0}, {"date": "2017-08-11", "close": 11.65, "volume": 513.0}, {"date": "2017-08-14", "close": 11.65, "volume": null}, {"date": "2017-08-15", "close": 11.75, "volume": 900.0}, {"date": "2017-08-16", "close": 11.64, "volume": 9901.0}, {"date": "2017-08-17", "close": 11.85, "volume": 2743.0}, {"date": "2017-08-18", "close": 11.85, "volume": null}, {"date": "2017-08-21", "close": 11.76, "volume": 3618.0}, {"date": "2017-08-22", "close": 11.75, "volume": 2785.0}, {"date": "2017-08-23", "close": 11.75, "volume": null}, {"date": "2017-08-24", "close": 11.75, "volume": null}, {"date": "2017-08-25", "close": 11.75, "volume": null}, {"date": "2017-08-28", "close": 11.65, "volume": 144.0}, {"date": "2017-08-29", "close": 11.7, "volume": 419.0}, {"date": "2017-08-30", "close": 11.85, "volume": 1660.0}, {"date": "2017-08-31", "close": 11.91, "volume": 4480.0}, {"date": "2017-09-01", "close": 11.9838, "volume": 1247.0}, {"date": "2017-09-05", "close": 11.85, "volume": 23005.0}, {"date": "2017-09-06", "close": 11.68, "volume": 5661.0}, {"date": "2017-09-07", "close": 11.84, "volume": 3693.0}, {"date": "2017-09-08", "close": 11.89, "volume": 1507.0}, {"date": "2017-09-11", "close": 11.89, "volume": null}, {"date": "2017-09-12", "close": 11.95, "volume": 1215.0}, {"date": "2017-09-13", "close": 12.1, "volume": 176.0}, {"date": "2017-09-14", "close": 12.1, "volume": null}, {"date": "2017-09-15", "close": 12.12, "volume": 11542.0}, {"date": "2017-09-18", "close": 11.899, "volume": 1028.0}, {"date": "2017-09-19", "close": 11.9254, "volume": 5505.0}, {"date": "2017-09-20", "close": 12.04, "volume": 10298.0}, {"date": "2017-09-21", "close": 12.12, "volume": 180.0}, {"date": "2017-09-22", "close": 12.1601, "volume": 1683.0}, {"date": "2017-09-25", "close": 12.219, "volume": 836.0}, {"date": "2017-09-26", "close": 12.219, "volume": null}, {"date": "2017-09-27", "close": 12.05, "volume": 468.0}, {"date": "2017-09-28", "close": 12.05, "volume": null}, {"date": "2017-09-29", "close": 12.05, "volume": 129.0}, {"date": "2017-10-02", "close": 12.5, "volume": 1234.0}, {"date": "2017-10-03", "close": 13.0, "volume": 11423.0}, {"date": "2017-10-04", "close": 12.5761, "volume": 597.0}, {"date": "2017-10-05", "close": 12.5761, "volume": null}, {"date": "2017-10-06", "close": 12.5761, "volume": null}, {"date": "2017-10-09", "close": 12.5761, "volume": null}, {"date": "2017-10-10", "close": 12.5761, "volume": null}, {"date": "2017-10-11", "close": 12.5761, "volume": null}, {"date": "2017-10-12", "close": 12.55, "volume": 207.0}, {"date": "2017-10-13", "close": 12.55, "volume": null}, {"date": "2017-10-16", "close": 12.9803, "volume": 230.0}, {"date": "2017-10-17", "close": 12.9803, "volume": null}, {"date": "2017-10-18", "close": 12.51, "volume": 1173.0}, {"date": "2017-10-19", "close": 12.51, "volume": null}, {"date": "2017-10-20", "close": 12.51, "volume": null}, {"date": "2017-10-23", "close": 12.51, "volume": null}, {"date": "2017-10-24", "close": 12.69, "volume": 1622.0}, {"date": "2017-10-25", "close": 12.735, "volume": 5458.0}, {"date": "2017-10-26", "close": 12.78, "volume": 3041.0}, {"date": "2017-10-27", "close": 12.78, "volume": null}, {"date": "2017-10-30", "close": 12.8, "volume": 133.0}, {"date": "2017-10-31", "close": 12.8, "volume": null}, {"date": "2017-11-01", "close": 13.1, "volume": 599.0}, {"date": "2017-11-02", "close": 13.1, "volume": null}, {"date": "2017-11-03", "close": 13.1, "volume": null}, {"date": "2017-11-06", "close": 13.39, "volume": 3919.0}, {"date": "2017-11-07", "close": 13.0, "volume": 3828.0}, {"date": "2017-11-08", "close": 13.0, "volume": null}, {"date": "2017-11-09", "close": 13.0, "volume": null}, {"date": "2017-11-10", "close": 12.8, "volume": 210.0}, {"date": "2017-11-13", "close": 12.8, "volume": null}, {"date": "2017-11-14", "close": 12.8, "volume": null}, {"date": "2017-11-15", "close": 12.8, "volume": 968.0}, {"date": "2017-11-16", "close": 12.56, "volume": 1033.0}, {"date": "2017-11-17", "close": 12.7, "volume": 4613.0}, {"date": "2017-11-20", "close": 12.4, "volume": 1274.0}, {"date": "2017-11-21", "close": 12.4, "volume": null}, {"date": "2017-11-22", "close": 12.4, "volume": null}, {"date": "2017-11-24", "close": 12.4, "volume": null}, {"date": "2017-11-27", "close": 12.4, "volume": null}, {"date": "2017-11-28", "close": 12.4, "volume": null}, {"date": "2017-11-29", "close": 12.4, "volume": null}, {"date": "2017-11-30", "close": 12.4, "volume": null}, {"date": "2017-12-01", "close": 12.65, "volume": 469.0}, {"date": "2017-12-04", "close": 12.6586, "volume": 1439.0}, {"date": "2017-12-05", "close": 12.6586, "volume": null}, {"date": "2017-12-06", "close": 12.7, "volume": 2372.0}, {"date": "2017-12-07", "close": 12.7, "volume": null}, {"date": "2017-12-08", "close": 12.8, "volume": 161.0}, {"date": "2017-12-11", "close": 12.7999, "volume": 1096.0}, {"date": "2017-12-12", "close": 12.8, "volume": 1996.0}, {"date": "2017-12-13", "close": 12.7115, "volume": 780.0}, {"date": "2017-12-14", "close": 12.7115, "volume": null}, {"date": "2017-12-15", "close": 12.71, "volume": 1142.0}, {"date": "2017-12-18", "close": 12.71, "volume": null}, {"date": "2017-12-19", "close": 12.7099, "volume": 365.0}, {"date": "2017-12-20", "close": 12.7499, "volume": 409.0}, {"date": "2017-12-21", "close": 12.7171, "volume": 1780.0}, {"date": "2017-12-22", "close": 12.72, "volume": 478.0}, {"date": "2017-12-26", "close": 12.6, "volume": 1255.0}, {"date": "2017-12-27", "close": 12.54, "volume": 6768.0}, {"date": "2017-12-28", "close": 12.35, "volume": 4269.0}, {"date": "2017-12-29", "close": 12.55, "volume": 1258.0}, {"date": "2018-01-02", "close": 12.55, "volume": 1379.0}, {"date": "2018-01-03", "close": 12.55, "volume": 1222.0}, {"date": "2018-01-04", "close": 12.55, "volume": 1257.0}, {"date": "2018-01-05", "close": 12.55, "volume": null}, {"date": "2018-01-08", "close": 12.5, "volume": 2201.0}, {"date": "2018-01-09", "close": 12.75, "volume": 4965.0}, {"date": "2018-01-10", "close": 12.51, "volume": 2686.0}, {"date": "2018-01-11", "close": 12.81, "volume": 4654.0}, {"date": "2018-01-12", "close": 13.76, "volume": 25282.0}, {"date": "2018-01-16", "close": 14.0, "volume": 8468.0}, {"date": "2018-01-17", "close": 15.7843, "volume": 8468.0}, {"date": "2018-01-18", "close": 15.98, "volume": 10063.0}, {"date": "2018-01-19", "close": 15.0308, "volume": 563.0}, {"date": "2018-01-22", "close": 15.26, "volume": 65420.0}, {"date": "2018-01-23", "close": 16.07, "volume": 5086.0}, {"date": "2018-01-24", "close": 16.45, "volume": 2845.0}, {"date": "2018-01-25", "close": 16.94, "volume": 2926.0}, {"date": "2018-01-26", "close": 16.3501, "volume": 8549.0}, {"date": "2018-01-29", "close": 17.08, "volume": 11531.0}, {"date": "2018-01-30", "close": 16.5085, "volume": 613.0}, {"date": "2018-01-31", "close": 16.5085, "volume": null}, {"date": "2018-02-01", "close": 16.8338, "volume": 2011.0}, {"date": "2018-02-02", "close": 16.4994, "volume": 255.0}, {"date": "2018-02-05", "close": 17.6, "volume": 81933.0}, {"date": "2018-02-06", "close": 17.7, "volume": 10477.0}, {"date": "2018-02-07", "close": 17.8, "volume": 1392.0}, {"date": "2018-02-08", "close": 17.77, "volume": 6114.0}, {"date": "2018-02-09", "close": 17.69, "volume": 3176.0}, {"date": "2018-02-12", "close": 17.89, "volume": 7416.0}, {"date": "2018-02-13", "close": 17.85, "volume": 3473.0}, {"date": "2018-02-14", "close": 17.85, "volume": 1991.0}, {"date": "2018-02-15", "close": 18.0, "volume": 1483.0}, {"date": "2018-02-16", "close": 17.7, "volume": 414.0}, {"date": "2018-02-20", "close": 17.7, "volume": 7149.0}, {"date": "2018-02-21", "close": 18.47, "volume": 5224.0}, {"date": "2018-02-22", "close": 18.7, "volume": 3103.0}, {"date": "2018-02-23", "close": 19.15, "volume": 4511.0}, {"date": "2018-02-26", "close": 19.26, "volume": 6940.0}, {"date": "2018-02-27", "close": 19.3886, "volume": 8573.0}, {"date": "2018-02-28", "close": 19.45, "volume": 905.0}, {"date": "2018-03-01", "close": 19.5, "volume": 1464.0}, {"date": "2018-03-02", "close": 19.69, "volume": 644.0}, {"date": "2018-03-05", "close": 19.4, "volume": 1863.0}, {"date": "2018-03-06", "close": 21.24, "volume": 5431.0}, {"date": "2018-03-07", "close": 19.85, "volume": 9163.0}, {"date": "2018-03-08", "close": 20.19, "volume": 1508.0}, {"date": "2018-03-09", "close": 20.99, "volume": 7770.0}, {"date": "2018-03-12", "close": 17.9, "volume": 17413.0}, {"date": "2018-03-13", "close": 17.8, "volume": 6080.0}, {"date": "2018-03-14", "close": 17.87, "volume": 791.0}, {"date": "2018-03-15", "close": 17.42, "volume": 1374.0}, {"date": "2018-03-16", "close": 17.82, "volume": 4754.0}, {"date": "2018-03-19", "close": 17.23, "volume": 1155.0}, {"date": "2018-03-20", "close": 16.91, "volume": 1644.0}, {"date": "2018-03-21", "close": 16.25, "volume": 6071.0}, {"date": "2018-03-22", "close": 16.2, "volume": 1849.0}, {"date": "2018-03-23", "close": 15.89, "volume": 2230.0}, {"date": "2018-03-26", "close": 15.05, "volume": 2218.0}, {"date": "2018-03-27", "close": 14.84, "volume": 3589.0}, {"date": "2018-03-28", "close": 14.7451, "volume": 5970.0}, {"date": "2018-03-29", "close": 14.96, "volume": 6537.0}, {"date": "2018-04-02", "close": 14.33, "volume": 5136.0}, {"date": "2018-04-03", "close": 14.52, "volume": 570.0}, {"date": "2018-04-04", "close": 14.21, "volume": 1185.0}, {"date": "2018-04-05", "close": 14.201, "volume": 256.0}, {"date": "2018-04-06", "close": 14.85, "volume": 608.0}, {"date": "2018-04-09", "close": 14.2, "volume": 1446.0}, {"date": "2018-04-10", "close": 14.3, "volume": 6270.0}, {"date": "2018-04-11", "close": 13.88, "volume": 2610.0}, {"date": "2018-04-12", "close": 14.35, "volume": 2474.0}, {"date": "2018-04-13", "close": 14.27, "volume": 1691.0}, {"date": "2018-04-16", "close": 14.35, "volume": 1738.0}, {"date": "2018-04-17", "close": 14.385, "volume": 647.0}, {"date": "2018-04-18", "close": 15.78, "volume": 3699.0}, {"date": "2018-04-19", "close": 14.855, "volume": 4401.0}, {"date": "2018-04-20", "close": 14.9, "volume": 1621.0}, {"date": "2018-04-23", "close": 14.97, "volume": 2128.0}, {"date": "2018-04-24", "close": 14.51, "volume": 340.0}, {"date": "2018-04-25", "close": 15.355, "volume": 2269.0}, {"date": "2018-04-26", "close": 14.4033, "volume": 808.0}, {"date": "2018-04-27", "close": 15.15, "volume": 13870.0}, {"date": "2018-04-30", "close": 15.03, "volume": 676.0}, {"date": "2018-05-01", "close": 14.75, "volume": 7030.0}, {"date": "2018-05-02", "close": 14.975, "volume": 739.0}, {"date": "2018-05-03", "close": 14.94, "volume": 1401.0}, {"date": "2018-05-04", "close": 14.95, "volume": 1679.0}, {"date": "2018-05-07", "close": 15.55, "volume": 6061.0}, {"date": "2018-05-08", "close": 15.4, "volume": 2994.0}, {"date": "2018-05-09", "close": 15.2, "volume": 2937.0}, {"date": "2018-05-10", "close": 15.0, "volume": 724.0}, {"date": "2018-05-11", "close": 15.92, "volume": 7595.0}, {"date": "2018-05-14", "close": 15.38, "volume": 6955.0}, {"date": "2018-05-15", "close": 15.141, "volume": 9641.0}, {"date": "2018-05-16", "close": 15.141, "volume": null}, {"date": "2018-05-17", "close": 15.141, "volume": null}, {"date": "2018-05-18", "close": 15.141, "volume": null}, {"date": "2018-05-21", "close": 15.5696, "volume": 1028.0}, {"date": "2018-05-22", "close": 15.4345, "volume": 151.0}, {"date": "2018-05-23", "close": 15.25, "volume": 1150.0}, {"date": "2018-05-24", "close": 15.01, "volume": 229.0}, {"date": "2018-05-25", "close": 15.2, "volume": 4769.0}, {"date": "2018-05-29", "close": 15.2, "volume": null}, {"date": "2018-05-30", "close": 15.1, "volume": 1765.0}, {"date": "2018-05-31", "close": 15.1, "volume": null}, {"date": "2018-06-01", "close": 15.1, "volume": 6309.0}, {"date": "2018-06-04", "close": 15.193, "volume": 5345.0}, {"date": "2018-06-05", "close": 15.193, "volume": null}, {"date": "2018-06-06", "close": 14.9, "volume": 12100.0}, {"date": "2018-06-07", "close": 14.65, "volume": 3889.0}, {"date": "2018-06-08", "close": 14.51, "volume": 3155.0}, {"date": "2018-06-11", "close": 14.3, "volume": 416.0}, {"date": "2018-06-12", "close": 14.31, "volume": 406.0}, {"date": "2018-06-13", "close": 13.71, "volume": 3077.0}, {"date": "2018-06-14", "close": 13.9, "volume": 535.0}, {"date": "2018-06-15", "close": 14.07, "volume": 2152.0}, {"date": "2018-06-18", "close": 14.27, "volume": 3640.0}, {"date": "2018-06-19", "close": 14.0, "volume": 238.0}, {"date": "2018-06-20", "close": 13.895, "volume": 3341.0}, {"date": "2018-06-21", "close": 13.33, "volume": 2470.0}, {"date": "2018-06-22", "close": 13.33, "volume": null}, {"date": "2018-06-25", "close": 13.95, "volume": 300.0}, {"date": "2018-06-26", "close": 13.82, "volume": 281.0}, {"date": "2018-06-27", "close": 13.6108, "volume": 774.0}, {"date": "2018-06-28", "close": 13.59, "volume": 4545.0}, {"date": "2018-06-29", "close": 13.6, "volume": 1786.0}, {"date": "2018-07-02", "close": 13.6, "volume": 2574.0}, {"date": "2018-07-03", "close": 14.24, "volume": 3531.0}, {"date": "2018-07-05", "close": 14.0, "volume": 408.0}, {"date": "2018-07-06", "close": 14.0, "volume": null}, {"date": "2018-07-09", "close": 14.2, "volume": 4106.0}, {"date": "2018-07-10", "close": 13.7411, "volume": 1042.0}, {"date": "2018-07-11", "close": 13.7411, "volume": null}, {"date": "2018-07-12", "close": 13.7411, "volume": null}, {"date": "2018-07-13", "close": 13.7411, "volume": null}, {"date": "2018-07-16", "close": 13.35, "volume": 2293.0}, {"date": "2018-07-17", "close": 13.47, "volume": 3148.0}, {"date": "2018-07-18", "close": 13.52, "volume": 1642.0}, {"date": "2018-07-19", "close": 13.25, "volume": 1827.0}, {"date": "2018-07-20", "close": 13.85, "volume": 1606.0}, {"date": "2018-07-23", "close": 13.52, "volume": 244.0}, {"date": "2018-07-24", "close": 13.52, "volume": null}, {"date": "2018-07-25", "close": 13.56, "volume": 190.0}, {"date": "2018-07-26", "close": 13.55, "volume": 1350.0}, {"date": "2018-07-27", "close": 13.56, "volume": 1993.0}, {"date": "2018-07-30", "close": 13.7, "volume": 2741.0}, {"date": "2018-07-31", "close": 13.7, "volume": null}, {"date": "2018-08-01", "close": 13.75, "volume": 599.0}, {"date": "2018-08-02", "close": 14.0701, "volume": 5836.0}, {"date": "2018-08-03", "close": 14.58, "volume": 2479.0}, {"date": "2018-08-06", "close": 14.3208, "volume": 998.0}, {"date": "2018-08-07", "close": 14.2555, "volume": 689.0}, {"date": "2018-08-08", "close": 14.0, "volume": 130.0}, {"date": "2018-08-09", "close": 14.0, "volume": null}, {"date": "2018-08-10", "close": 14.1925, "volume": 1063.0}, {"date": "2018-08-13", "close": 14.19, "volume": 1043.0}, {"date": "2018-08-14", "close": 14.25, "volume": 482.0}, {"date": "2018-08-15", "close": 14.25, "volume": null}, {"date": "2018-08-16", "close": 14.1354, "volume": 110.0}, {"date": "2018-08-17", "close": 14.1354, "volume": null}, {"date": "2018-08-20", "close": 14.4999, "volume": 535.0}, {"date": "2018-08-21", "close": 13.49, "volume": 202.0}, {"date": "2018-08-22", "close": 14.3683, "volume": 2708.0}, {"date": "2018-08-23", "close": 14.196, "volume": 3307.0}, {"date": "2018-08-24", "close": 13.5374, "volume": 498.0}, {"date": "2018-08-27", "close": 14.0, "volume": 277.0}, {"date": "2018-08-28", "close": 14.0, "volume": 167.0}, {"date": "2018-08-29", "close": 14.0, "volume": null}, {"date": "2018-08-30", "close": 14.0, "volume": null}, {"date": "2018-08-31", "close": 14.0, "volume": null}, {"date": "2018-09-04", "close": 13.7001, "volume": 177.0}, {"date": "2018-09-05", "close": 13.7001, "volume": null}, {"date": "2018-09-06", "close": 13.7001, "volume": null}, {"date": "2018-09-07", "close": 13.8, "volume": 15649.0}, {"date": "2018-09-10", "close": 13.8234, "volume": 705.0}, {"date": "2018-09-11", "close": 13.47, "volume": 1918.0}, {"date": "2018-09-12", "close": 13.9, "volume": 600.0}, {"date": "2018-09-13", "close": 13.5, "volume": 1111.0}, {"date": "2018-09-14", "close": 13.7, "volume": 7710.0}, {"date": "2018-09-17", "close": 13.7, "volume": null}, {"date": "2018-09-18", "close": 16.95, "volume": 23061.0}, {"date": "2018-09-19", "close": 16.9, "volume": 4020.0}, {"date": "2018-09-20", "close": 16.65, "volume": 1066.0}, {"date": "2018-09-21", "close": 16.9, "volume": 4916.0}, {"date": "2018-09-24", "close": 17.2, "volume": 1722.0}, {"date": "2018-09-25", "close": 17.105, "volume": 624.0}, {"date": "2018-09-26", "close": 16.9999, "volume": 645.0}, {"date": "2018-09-27", "close": 16.9999, "volume": null}, {"date": "2018-09-28", "close": 16.9999, "volume": null}, {"date": "2018-10-01", "close": 16.5296, "volume": 300.0}, {"date": "2018-10-02", "close": 16.975, "volume": 373.0}, {"date": "2018-10-03", "close": 16.9999, "volume": 2400.0}, {"date": "2018-10-04", "close": 16.7228, "volume": 1515.0}, {"date": "2018-10-05", "close": 16.4852, "volume": 264.0}, {"date": "2018-10-08", "close": 17.0, "volume": 304.0}, {"date": "2018-10-09", "close": 16.9999, "volume": 1474.0}, {"date": "2018-10-10", "close": 16.25, "volume": 1993.0}, {"date": "2018-10-11", "close": 16.77, "volume": 433.0}, {"date": "2018-10-12", "close": 16.61, "volume": 125.0}, {"date": "2018-10-15", "close": 16.55, "volume": 227.0}, {"date": "2018-10-16", "close": 16.2, "volume": 818.0}, {"date": "2018-10-17", "close": 16.2, "volume": null}, {"date": "2018-10-18", "close": 16.2, "volume": null}, {"date": "2018-10-19", "close": 16.2, "volume": null}, {"date": "2018-10-22", "close": 16.4, "volume": 323.0}, {"date": "2018-10-23", "close": 16.4, "volume": null}, {"date": "2018-10-24", "close": 16.4, "volume": null}, {"date": "2018-10-25", "close": 16.35, "volume": 283.0}, {"date": "2018-10-26", "close": 16.35, "volume": 305.0}, {"date": "2018-10-29", "close": 16.7, "volume": 744.0}, {"date": "2018-10-30", "close": 16.77, "volume": 185.0}, {"date": "2018-10-31", "close": 16.77, "volume": null}, {"date": "2018-11-01", "close": 16.895, "volume": 1724.0}, {"date": "2018-11-02", "close": 17.3, "volume": 6244.0}, {"date": "2018-11-05", "close": 18.13, "volume": 5898.0}, {"date": "2018-11-06", "close": 19.75, "volume": 37216.0}, {"date": "2018-11-07", "close": 19.9, "volume": 8683.0}, {"date": "2018-11-08", "close": 20.5025, "volume": 14653.0}, {"date": "2018-11-09", "close": 20.2, "volume": 13263.0}, {"date": "2018-11-12", "close": 19.94, "volume": 19743.0}, {"date": "2018-11-13", "close": 18.7137, "volume": 942.0}, {"date": "2018-11-14", "close": 18.18, "volume": 235.0}, {"date": "2018-11-15", "close": 17.84, "volume": 1508.0}, {"date": "2018-11-16", "close": 18.2, "volume": 1136.0}, {"date": "2018-11-19", "close": 18.8, "volume": 894.0}, {"date": "2018-11-20", "close": 18.8, "volume": null}, {"date": "2018-11-21", "close": 18.48, "volume": 345.0}, {"date": "2018-11-23", "close": 18.48, "volume": null}, {"date": "2018-11-26", "close": 18.48, "volume": null}, {"date": "2018-11-27", "close": 18.0501, "volume": 303.0}, {"date": "2018-11-28", "close": 18.0501, "volume": null}, {"date": "2018-11-29", "close": 17.866, "volume": 1028.0}, {"date": "2018-11-30", "close": 17.76, "volume": 2668.0}, {"date": "2018-12-03", "close": 18.19, "volume": 810.0}, {"date": "2018-12-04", "close": 17.75, "volume": 150.0}, {"date": "2018-12-06", "close": 17.7001, "volume": 1265.0}, {"date": "2018-12-07", "close": 17.524, "volume": 458.0}, {"date": "2018-12-10", "close": 17.524, "volume": null}, {"date": "2018-12-11", "close": 17.75, "volume": 692.0}, {"date": "2018-12-12", "close": 18.05, "volume": 869.0}, {"date": "2018-12-13", "close": 17.8086, "volume": 320.0}, {"date": "2018-12-14", "close": 17.989, "volume": 733.0}, {"date": "2018-12-17", "close": 17.989, "volume": null}, {"date": "2018-12-18", "close": 18.45, "volume": 720.0}, {"date": "2018-12-19", "close": 18.45, "volume": null}, {"date": "2018-12-20", "close": 18.45, "volume": null}, {"date": "2018-12-21", "close": 18.72, "volume": 1363.0}, {"date": "2018-12-24", "close": 18.25, "volume": 1529.0}, {"date": "2018-12-26", "close": 18.42, "volume": 1178.0}, {"date": "2018-12-27", "close": 19.01, "volume": 2647.0}, {"date": "2018-12-28", "close": 19.55, "volume": 681.0}, {"date": "2018-12-31", "close": 19.87, "volume": 522.0}, {"date": "2019-01-02", "close": 19.1051, "volume": 288.0}, {"date": "2019-01-03", "close": 19.86, "volume": 130.0}, {"date": "2019-01-04", "close": 20.1, "volume": 3847.0}, {"date": "2019-01-07", "close": 20.9456, "volume": 687.0}, {"date": "2019-01-08", "close": 20.92, "volume": 2856.0}, {"date": "2019-01-09", "close": 20.6, "volume": 4590.0}, {"date": "2019-01-10", "close": 21.0, "volume": 5887.0}, {"date": "2019-01-11", "close": 21.0, "volume": 1309.0}, {"date": "2019-01-14", "close": 21.0, "volume": 3029.0}, {"date": "2019-01-15", "close": 21.05, "volume": 1469.0}, {"date": "2019-01-16", "close": 23.4, "volume": 3875.0}, {"date": "2019-01-17", "close": 22.5, "volume": 2114.0}, {"date": "2019-01-18", "close": 23.55, "volume": 4559.0}, {"date": "2019-01-22", "close": 32.76, "volume": 2394.0}, {"date": "2019-01-23", "close": 28.2, "volume": 4003.0}, {"date": "2019-01-24", "close": 28.5, "volume": 3493.0}, {"date": "2019-01-25", "close": 28.15, "volume": 713.0}, {"date": "2019-01-28", "close": 28.74, "volume": 500.0}, {"date": "2019-01-29", "close": 28.67, "volume": 3009.0}, {"date": "2019-01-30", "close": 27.0, "volume": 1136.0}, {"date": "2019-01-31", "close": 28.25, "volume": 778.0}, {"date": "2019-02-01", "close": 28.76, "volume": 1214.0}, {"date": "2019-02-04", "close": 27.45, "volume": 7394.0}, {"date": "2019-02-05", "close": 27.0485, "volume": 7552.0}, {"date": "2019-02-06", "close": 26.82, "volume": 533.0}, {"date": "2019-02-07", "close": 25.645, "volume": 2250.0}, {"date": "2019-02-08", "close": 26.49, "volume": 568.0}, {"date": "2019-02-11", "close": 26.25, "volume": 1939.0}, {"date": "2019-02-12", "close": 26.25, "volume": 828.0}, {"date": "2019-02-13", "close": 25.99, "volume": 1561.0}, {"date": "2019-02-14", "close": 24.53, "volume": 4143.0}, {"date": "2019-02-15", "close": 24.65, "volume": 1059.0}, {"date": "2019-02-19", "close": 24.5, "volume": 1108.0}, {"date": "2019-02-20", "close": 24.75, "volume": 996.0}, {"date": "2019-02-21", "close": 24.4, "volume": 13251.0}, {"date": "2019-02-22", "close": 23.84, "volume": 7773.0}, {"date": "2019-02-25", "close": 24.7, "volume": 1737.0}, {"date": "2019-02-26", "close": 24.75, "volume": 1251.0}, {"date": "2019-02-27", "close": 24.27, "volume": 13659.0}, {"date": "2019-02-28", "close": 23.83, "volume": 7466.0}, {"date": "2019-03-01", "close": 24.63, "volume": 1845.0}, {"date": "2019-03-04", "close": 24.37, "volume": 1015.0}, {"date": "2019-03-05", "close": 23.64, "volume": 6358.0}, {"date": "2019-03-06", "close": 23.5, "volume": 2267.0}, {"date": "2019-03-07", "close": 23.4, "volume": 2942.0}, {"date": "2019-03-08", "close": 23.21, "volume": 2017.0}, {"date": "2019-03-11", "close": 23.76, "volume": 829.0}, {"date": "2019-03-12", "close": 22.21, "volume": 6087.0}, {"date": "2019-03-13", "close": 22.62, "volume": 4876.0}, {"date": "2019-03-14", "close": 23.0, "volume": 955.0}, {"date": "2019-03-15", "close": 23.76, "volume": 1542.0}, {"date": "2019-03-18", "close": 24.18, "volume": 705.0}, {"date": "2019-03-19", "close": 22.01, "volume": 6710.0}, {"date": "2019-03-20", "close": 23.17, "volume": 3346.0}, {"date": "2019-03-21", "close": 23.27, "volume": 1632.0}, {"date": "2019-03-22", "close": 25.0, "volume": 883.0}, {"date": "2019-03-25", "close": 22.6628, "volume": 7266.0}, {"date": "2019-03-26", "close": 23.24, "volume": 2252.0}, {"date": "2019-03-27", "close": 23.27, "volume": 2128.0}, {"date": "2019-03-28", "close": 23.42, "volume": 1757.0}, {"date": "2019-03-29", "close": 23.81, "volume": 1039.0}, {"date": "2019-04-01", "close": 25.0, "volume": 1256.0}, {"date": "2019-04-02", "close": 23.45, "volume": 5516.0}, {"date": "2019-04-03", "close": 23.7217, "volume": 2042.0}, {"date": "2019-04-04", "close": 24.11, "volume": 3104.0}, {"date": "2019-04-05", "close": 24.2, "volume": 1279.0}, {"date": "2019-04-08", "close": 24.25, "volume": 4442.0}, {"date": "2019-04-09", "close": 23.8853, "volume": 1745.0}, {"date": "2019-04-10", "close": 24.36, "volume": 1324.0}, {"date": "2019-04-11", "close": 24.45, "volume": 2535.0}, {"date": "2019-04-12", "close": 24.9795, "volume": 5638.0}, {"date": "2019-04-15", "close": 24.0653, "volume": 4893.0}, {"date": "2019-04-16", "close": 24.73, "volume": 2730.0}, {"date": "2019-04-17", "close": 24.7, "volume": 1920.0}, {"date": "2019-04-18", "close": 24.95, "volume": 1511.0}, {"date": "2019-04-22", "close": 25.09, "volume": 2651.0}, {"date": "2019-04-23", "close": 24.898, "volume": 1070.0}, {"date": "2019-04-24", "close": 25.5, "volume": 9365.0}, {"date": "2019-04-25", "close": 25.85, "volume": 624.0}, {"date": "2019-04-26", "close": 26.0, "volume": 1297.0}, {"date": "2019-04-29", "close": 27.88, "volume": 6351.0}, {"date": "2019-04-30", "close": 28.71, "volume": 7664.0}, {"date": "2019-05-01", "close": 27.59, "volume": 11126.0}, {"date": "2019-05-02", "close": 28.5, "volume": 1946.0}, {"date": "2019-05-03", "close": 28.99, "volume": 3675.0}, {"date": "2019-05-06", "close": 27.61, "volume": 4575.0}, {"date": "2019-05-07", "close": 28.32, "volume": 8161.0}, {"date": "2019-05-08", "close": 28.0, "volume": 12234.0}, {"date": "2019-05-09", "close": 28.7, "volume": 11779.0}, {"date": "2019-05-10", "close": 29.17, "volume": 6832.0}, {"date": "2019-05-13", "close": 28.71, "volume": 5795.0}, {"date": "2019-05-14", "close": 28.46, "volume": 1772.0}, {"date": "2019-05-15", "close": 28.94, "volume": 2164.0}, {"date": "2019-05-16", "close": 29.348, "volume": 5629.0}, {"date": "2019-05-17", "close": 28.7, "volume": 1531.0}, {"date": "2019-05-20", "close": 29.2, "volume": 564.0}, {"date": "2019-05-21", "close": 28.78, "volume": 1946.0}, {"date": "2019-05-22", "close": 27.3, "volume": 1431.0}, {"date": "2019-05-23", "close": 28.18, "volume": 2131.0}, {"date": "2019-05-24", "close": 28.08, "volume": 6985.0}, {"date": "2019-05-28", "close": 28.8, "volume": 2005.0}, {"date": "2019-05-29", "close": 29.41, "volume": 1351.0}, {"date": "2019-05-30", "close": 28.9, "volume": 2168.0}, {"date": "2019-05-31", "close": 29.0, "volume": 2692.0}, {"date": "2019-06-03", "close": 28.6, "volume": 1390.0}, {"date": "2019-06-04", "close": 28.175, "volume": 3156.0}, {"date": "2019-06-05", "close": 28.68, "volume": 5142.0}, {"date": "2019-06-06", "close": 28.355, "volume": 3238.0}, {"date": "2019-06-07", "close": 28.15, "volume": 5632.0}, {"date": "2019-06-10", "close": 28.33, "volume": 4190.0}, {"date": "2019-06-11", "close": 29.4, "volume": 3758.0}, {"date": "2019-06-12", "close": 29.5, "volume": 7562.0}, {"date": "2019-06-13", "close": 28.69, "volume": 6751.0}, {"date": "2019-06-14", "close": 28.43, "volume": 2089.0}, {"date": "2019-06-17", "close": 28.7, "volume": 2241.0}, {"date": "2019-06-18", "close": 28.85, "volume": 2876.0}, {"date": "2019-06-19", "close": 28.98, "volume": 1402.0}, {"date": "2019-06-20", "close": 29.25, "volume": 2437.0}, {"date": "2019-06-21", "close": 29.25, "volume": 4476.0}, {"date": "2019-06-24", "close": 28.88, "volume": 8098.0}, {"date": "2019-06-25", "close": 28.83, "volume": 2582.0}, {"date": "2019-06-26", "close": 29.01, "volume": 6950.0}, {"date": "2019-06-27", "close": 29.49, "volume": 8855.0}, {"date": "2019-06-28", "close": 29.76, "volume": 192276.0}, {"date": "2019-07-01", "close": 29.48, "volume": 5779.0}, {"date": "2019-07-02", "close": 34.3712, "volume": 21640.0}, {"date": "2019-07-03", "close": 34.89, "volume": 5357.0}, {"date": "2019-07-05", "close": 34.345, "volume": 8332.0}, {"date": "2019-07-08", "close": 34.16, "volume": 5961.0}, {"date": "2019-07-09", "close": 32.44, "volume": 7384.0}, {"date": "2019-07-10", "close": 34.17, "volume": 5505.0}, {"date": "2019-07-11", "close": 35.19, "volume": 6166.0}, {"date": "2019-07-12", "close": 34.81, "volume": 8884.0}, {"date": "2019-07-15", "close": 34.81, "volume": 3268.0}, {"date": "2019-07-16", "close": 35.0, "volume": 2620.0}, {"date": "2019-07-17", "close": 36.05, "volume": 8124.0}, {"date": "2019-07-18", "close": 34.93, "volume": 2776.0}, {"date": "2019-07-19", "close": 34.43, "volume": 5917.0}, {"date": "2019-07-22", "close": 35.11, "volume": 1664.0}, {"date": "2019-07-23", "close": 35.27, "volume": 5084.0}, {"date": "2019-07-24", "close": 36.3, "volume": 2634.0}, {"date": "2019-07-25", "close": 36.19, "volume": 3571.0}, {"date": "2019-07-26", "close": 35.87, "volume": 3258.0}, {"date": "2019-07-29", "close": 34.67, "volume": 7431.0}, {"date": "2019-07-30", "close": 34.7, "volume": 5898.0}, {"date": "2019-07-31", "close": 35.67, "volume": 4123.0}, {"date": "2019-08-01", "close": 35.3, "volume": 3828.0}, {"date": "2019-08-02", "close": 35.8, "volume": 2796.0}, {"date": "2019-08-05", "close": 34.32, "volume": 2579.0}, {"date": "2019-08-06", "close": 35.67, "volume": 718.0}, {"date": "2019-08-07", "close": 35.5, "volume": 793.0}, {"date": "2019-08-08", "close": 35.45, "volume": 987.0}, {"date": "2019-08-09", "close": 35.54, "volume": 926.0}, {"date": "2019-08-12", "close": 35.85, "volume": 3519.0}, {"date": "2019-08-13", "close": 35.7, "volume": 496.0}, {"date": "2019-08-14", "close": 36.25, "volume": 8212.0}, {"date": "2019-08-15", "close": 36.23, "volume": 1075.0}, {"date": "2019-08-16", "close": 36.58, "volume": 1088.0}, {"date": "2019-08-19", "close": 36.45, "volume": 4727.0}, {"date": "2019-08-20", "close": 35.25, "volume": 2036.0}, {"date": "2019-08-21", "close": 34.26, "volume": 2596.0}, {"date": "2019-08-22", "close": 34.41, "volume": 2790.0}, {"date": "2019-08-23", "close": 34.41, "volume": 2179.0}, {"date": "2019-08-26", "close": 33.98, "volume": 4895.0}, {"date": "2019-08-27", "close": 33.9, "volume": 2238.0}, {"date": "2019-08-28", "close": 33.9, "volume": 4299.0}, {"date": "2019-08-29", "close": 34.7, "volume": 11628.0}, {"date": "2019-08-30", "close": 33.49, "volume": 284.0}, {"date": "2019-09-03", "close": 33.73, "volume": 1951.0}, {"date": "2019-09-04", "close": 34.25, "volume": 258.0}, {"date": "2019-09-05", "close": 34.01, "volume": 2461.0}, {"date": "2019-09-06", "close": 34.09, "volume": 974.0}, {"date": "2019-09-09", "close": 35.25, "volume": 3830.0}, {"date": "2019-09-10", "close": 33.68, "volume": 2492.0}, {"date": "2019-09-11", "close": 35.25, "volume": 3966.0}, {"date": "2019-09-12", "close": 35.03, "volume": 3367.0}, {"date": "2019-09-13", "close": 35.3, "volume": 856.0}, {"date": "2019-09-16", "close": 34.68, "volume": 9012.0}, {"date": "2019-09-17", "close": 34.3, "volume": 7262.0}, {"date": "2019-09-18", "close": 34.62, "volume": 10427.0}, {"date": "2019-09-19", "close": 35.0, "volume": 8383.0}, {"date": "2019-09-20", "close": 34.9, "volume": 16395.0}, {"date": "2019-09-23", "close": 35.4, "volume": 5663.0}, {"date": "2019-09-24", "close": 34.39, "volume": 8174.0}, {"date": "2019-09-25", "close": 32.22, "volume": 47226.0}, {"date": "2019-09-26", "close": 33.22, "volume": 8614.0}, {"date": "2019-09-27", "close": 31.07, "volume": 6504.0}, {"date": "2019-09-30", "close": 30.17, "volume": 9901.0}, {"date": "2019-10-01", "close": 28.06, "volume": 7081.0}, {"date": "2019-10-02", "close": 26.34, "volume": 22018.0}, {"date": "2019-10-03", "close": 26.69, "volume": 9668.0}, {"date": "2019-10-04", "close": 26.7, "volume": 40412.0}, {"date": "2019-10-07", "close": 26.65, "volume": 31833.0}, {"date": "2019-10-08", "close": 26.93, "volume": 4976.0}, {"date": "2019-10-09", "close": 26.27, "volume": 17134.0}, {"date": "2019-10-10", "close": 28.01, "volume": 20115.0}, {"date": "2019-10-11", "close": 29.24, "volume": 33907.0}, {"date": "2019-10-14", "close": 28.99, "volume": 859.0}, {"date": "2019-10-15", "close": 30.45, "volume": 1781.0}, {"date": "2019-10-16", "close": 29.23, "volume": 2314.0}, {"date": "2019-10-17", "close": 25.8, "volume": 16962.0}, {"date": "2019-10-18", "close": 25.7, "volume": 2271.0}, {"date": "2019-10-21", "close": 25.55, "volume": 1778.0}, {"date": "2019-10-22", "close": 25.28, "volume": 3920.0}, {"date": "2019-10-23", "close": 24.13, "volume": 15523.0}, {"date": "2019-10-24", "close": 25.43, "volume": 2008.0}, {"date": "2019-10-25", "close": 25.89, "volume": 1417.0}, {"date": "2019-10-28", "close": 25.645, "volume": 557.0}, {"date": "2019-10-29", "close": 24.47, "volume": 8223.0}, {"date": "2019-10-30", "close": 25.03, "volume": 1656.0}, {"date": "2019-10-31", "close": 24.67, "volume": 1126.0}, {"date": "2019-11-01", "close": 25.2, "volume": 1552.0}, {"date": "2019-11-04", "close": 25.2, "volume": 2261.0}, {"date": "2019-11-05", "close": 24.71, "volume": 6703.0}, {"date": "2019-11-06", "close": 24.9, "volume": 778.0}, {"date": "2019-11-07", "close": 24.92, "volume": 1768.0}, {"date": "2019-11-08", "close": 25.13, "volume": 317.0}, {"date": "2019-11-11", "close": 25.13, "volume": null}, {"date": "2019-11-12", "close": 25.13, "volume": null}, {"date": "2019-11-13", "close": 24.7, "volume": 9657.0}, {"date": "2019-11-14", "close": 25.2, "volume": 3091.0}, {"date": "2019-11-15", "close": 24.2, "volume": 6619.0}, {"date": "2019-11-18", "close": 24.3138, "volume": 665.0}, {"date": "2019-11-19", "close": 25.14, "volume": 4691.0}, {"date": "2019-11-20", "close": 24.7, "volume": 4393.0}, {"date": "2019-11-21", "close": 24.67, "volume": 2357.0}, {"date": "2019-11-22", "close": 25.0, "volume": 7054.0}, {"date": "2019-11-25", "close": 25.3, "volume": 6224.0}, {"date": "2019-11-26", "close": 25.44, "volume": 7629.0}, {"date": "2019-11-27", "close": 26.5, "volume": 6757.0}, {"date": "2019-11-29", "close": 26.78, "volume": 573.0}, {"date": "2019-12-02", "close": 24.51, "volume": 11502.0}, {"date": "2019-12-03", "close": 25.4, "volume": 15345.0}, {"date": "2019-12-04", "close": 26.01, "volume": 2611.0}, {"date": "2019-12-05", "close": 24.41, "volume": 5505.0}, {"date": "2019-12-06", "close": 25.06, "volume": 5113.0}, {"date": "2019-12-09", "close": 25.13, "volume": 4586.0}, {"date": "2019-12-10", "close": 25.15, "volume": 25010.0}, {"date": "2019-12-11", "close": 24.5, "volume": 33106.0}, {"date": "2019-12-12", "close": 24.31, "volume": 1809.0}, {"date": "2019-12-13", "close": 24.89, "volume": 474.0}, {"date": "2019-12-16", "close": 25.0, "volume": 2444.0}, {"date": "2019-12-17", "close": 24.76, "volume": 10103.0}, {"date": "2019-12-18", "close": 24.8, "volume": 11077.0}, {"date": "2019-12-19", "close": 24.7, "volume": 9817.0}, {"date": "2019-12-20", "close": 25.1, "volume": 9320.0}, {"date": "2019-12-23", "close": 24.61, "volume": 4238.0}, {"date": "2019-12-24", "close": 24.9737, "volume": 5908.0}, {"date": "2019-12-26", "close": 24.88, "volume": 2686.0}, {"date": "2019-12-27", "close": 24.86, "volume": 1698.0}, {"date": "2019-12-30", "close": 24.7, "volume": 5865.0}, {"date": "2019-12-31", "close": 24.79, "volume": 5358.0}, {"date": "2020-01-02", "close": 24.87, "volume": 506.0}, {"date": "2020-01-03", "close": 24.53, "volume": 2439.0}, {"date": "2020-01-06", "close": 24.36, "volume": 705.0}, {"date": "2020-01-07", "close": 24.015, "volume": 2923.0}, {"date": "2020-01-08", "close": 23.83, "volume": 10921.0}, {"date": "2020-01-09", "close": 26.4, "volume": 43603.0}, {"date": "2020-01-10", "close": 27.64, "volume": 12729.0}, {"date": "2020-01-13", "close": 28.14, "volume": 89978.0}, {"date": "2020-01-14", "close": 27.01, "volume": 5890.0}, {"date": "2020-01-15", "close": 26.8, "volume": 6529.0}, {"date": "2020-01-16", "close": 25.55, "volume": 10661.0}, {"date": "2020-01-17", "close": 24.75, "volume": 13121.0}, {"date": "2020-01-21", "close": 27.34, "volume": 27069.0}, {"date": "2020-01-22", "close": 31.04, "volume": 58739.0}, {"date": "2020-01-23", "close": 29.54, "volume": 94722.0}, {"date": "2020-01-24", "close": 23.61, "volume": 13235.0}, {"date": "2020-01-27", "close": 23.62, "volume": 31611.0}, {"date": "2020-01-28", "close": 23.45, "volume": 30711.0}, {"date": "2020-01-29", "close": 21.27, "volume": 21080.0}, {"date": "2020-01-30", "close": 19.3, "volume": 14881.0}, {"date": "2020-01-31", "close": 19.06, "volume": 5333.0}, {"date": "2020-02-03", "close": 20.34, "volume": 2112.0}, {"date": "2020-02-04", "close": 20.7, "volume": 12004.0}, {"date": "2020-02-05", "close": 22.87, "volume": 15565.0}, {"date": "2020-02-06", "close": 21.01, "volume": 14153.0}, {"date": "2020-02-07", "close": 22.17, "volume": 4521.0}, {"date": "2020-02-10", "close": 22.05, "volume": 707.0}, {"date": "2020-02-11", "close": 20.84, "volume": 3680.0}, {"date": "2020-02-12", "close": 20.78, "volume": 408.0}, {"date": "2020-02-13", "close": 21.23, "volume": 1325.0}, {"date": "2020-02-14", "close": 21.7, "volume": 1092.0}, {"date": "2020-02-18", "close": 22.11, "volume": 445.0}, {"date": "2020-02-19", "close": 20.8, "volume": 1159.0}, {"date": "2020-02-20", "close": 20.13, "volume": 8787.0}, {"date": "2020-02-21", "close": 19.5, "volume": 6042.0}, {"date": "2020-02-24", "close": 19.0, "volume": 865.0}, {"date": "2020-02-25", "close": 19.14, "volume": 1186.0}, {"date": "2020-02-26", "close": 18.49, "volume": 724.0}, {"date": "2020-02-27", "close": 16.8, "volume": 2073.0}, {"date": "2020-02-28", "close": 17.48, "volume": 7124.0}, {"date": "2020-03-02", "close": 18.68, "volume": 9590.0}, {"date": "2020-03-03", "close": 17.8, "volume": 5231.0}, {"date": "2020-03-04", "close": 18.65, "volume": 1188.0}, {"date": "2020-03-05", "close": 17.63, "volume": 837.0}, {"date": "2020-03-06", "close": 18.3, "volume": 4006.0}, {"date": "2020-03-09", "close": 17.55, "volume": 1375.0}, {"date": "2020-03-10", "close": 16.5, "volume": 11710.0}, {"date": "2020-03-11", "close": 17.51, "volume": 5245.0}, {"date": "2020-03-12", "close": 14.5, "volume": 38080.0}, {"date": "2020-03-13", "close": 15.1, "volume": 2743.0}, {"date": "2020-03-16", "close": 14.16, "volume": 2162.0}, {"date": "2020-03-17", "close": 17.98, "volume": 5016.0}, {"date": "2020-03-18", "close": 16.11, "volume": 2414.0}, {"date": "2020-03-19", "close": 17.6, "volume": 5046.0}, {"date": "2020-03-20", "close": 16.3, "volume": 9591.0}, {"date": "2020-03-23", "close": 15.35, "volume": 2915.0}, {"date": "2020-03-24", "close": 16.8, "volume": 5773.0}, {"date": "2020-03-25", "close": 17.1, "volume": 3160.0}, {"date": "2020-03-26", "close": 22.35, "volume": 19241.0}, {"date": "2020-03-27", "close": 19.38, "volume": 4507.0}, {"date": "2020-03-30", "close": 22.56, "volume": 3284.0}, {"date": "2020-03-31", "close": 23.07, "volume": 9316.0}, {"date": "2020-04-01", "close": 21.2, "volume": 10447.0}, {"date": "2020-04-02", "close": 21.52, "volume": 7071.0}, {"date": "2020-04-03", "close": 20.5, "volume": 4548.0}, {"date": "2020-04-06", "close": 22.27, "volume": 15173.0}, {"date": "2020-04-07", "close": 21.29, "volume": 14364.0}, {"date": "2020-04-08", "close": 21.33, "volume": 13539.0}, {"date": "2020-04-09", "close": 21.6, "volume": 7513.0}, {"date": "2020-04-13", "close": 20.65, "volume": 17329.0}, {"date": "2020-04-14", "close": 21.15, "volume": 14797.0}, {"date": "2020-04-15", "close": 19.9, "volume": 12811.0}, {"date": "2020-04-16", "close": 19.1, "volume": 17346.0}, {"date": "2020-04-17", "close": 18.5, "volume": 10684.0}, {"date": "2020-04-20", "close": 18.5, "volume": 9509.0}, {"date": "2020-04-21", "close": 17.68, "volume": 3142.0}, {"date": "2020-04-22", "close": 18.31, "volume": 8324.0}, {"date": "2020-04-23", "close": 17.96, "volume": 10538.0}, {"date": "2020-04-24", "close": 17.33, "volume": 7426.0}, {"date": "2020-04-27", "close": 18.21, "volume": 19465.0}, {"date": "2020-04-28", "close": 17.62, "volume": 8864.0}, {"date": "2020-04-29", "close": 18.21, "volume": 11908.0}, {"date": "2020-04-30", "close": 18.22, "volume": 4085.0}, {"date": "2020-05-01", "close": 17.63, "volume": 2844.0}, {"date": "2020-05-04", "close": 17.6, "volume": 3672.0}, {"date": "2020-05-05", "close": 17.55, "volume": 1464.0}, {"date": "2020-05-06", "close": 17.06, "volume": 1306.0}, {"date": "2020-05-07", "close": 17.11, "volume": 2086.0}, {"date": "2020-05-08", "close": 17.1, "volume": 2749.0}, {"date": "2020-05-11", "close": 16.94, "volume": 3619.0}, {"date": "2020-05-12", "close": 16.5, "volume": 2790.0}, {"date": "2020-05-13", "close": 15.53, "volume": 2943.0}, {"date": "2020-05-14", "close": 14.1, "volume": 2403.0}, {"date": "2020-05-15", "close": 15.11, "volume": 6243.0}, {"date": "2020-05-18", "close": 15.59, "volume": 5311.0}, {"date": "2020-05-19", "close": 15.63, "volume": 5679.0}, {"date": "2020-05-20", "close": 16.37, "volume": 6297.0}, {"date": "2020-05-21", "close": 15.89, "volume": 2707.0}, {"date": "2020-05-22", "close": 16.4, "volume": 2154.0}, {"date": "2020-05-26", "close": 16.16, "volume": 1799.0}, {"date": "2020-05-27", "close": 16.87, "volume": 8657.0}, {"date": "2020-05-28", "close": 16.2, "volume": 4985.0}, {"date": "2020-05-29", "close": 15.76, "volume": 3165.0}, {"date": "2020-06-01", "close": 15.49, "volume": 11099.0}, {"date": "2020-06-02", "close": 15.2, "volume": 2941.0}, {"date": "2020-06-03", "close": 15.73, "volume": 2795.0}, {"date": "2020-06-04", "close": 16.48, "volume": 3878.0}, {"date": "2020-06-05", "close": 17.45, "volume": 5753.0}, {"date": "2020-06-08", "close": 17.53, "volume": 4009.0}, {"date": "2020-06-09", "close": 17.3, "volume": 4879.0}, {"date": "2020-06-10", "close": 16.91, "volume": 5727.0}, {"date": "2020-06-11", "close": 15.65, "volume": 5336.0}, {"date": "2020-06-12", "close": 15.75, "volume": 3997.0}, {"date": "2020-06-15", "close": 16.13, "volume": 1231.0}, {"date": "2020-06-16", "close": 16.37, "volume": 5005.0}, {"date": "2020-06-17", "close": 16.01, "volume": 3757.0}, {"date": "2020-06-18", "close": 16.189, "volume": 4034.0}, {"date": "2020-06-19", "close": 16.5, "volume": 5625.0}, {"date": "2020-06-22", "close": 16.37, "volume": 7002.0}, {"date": "2020-06-23", "close": 16.1, "volume": 2818.0}, {"date": "2020-06-24", "close": 15.0, "volume": 4673.0}, {"date": "2020-06-25", "close": 15.29, "volume": 2924.0}, {"date": "2020-06-26", "close": 14.99, "volume": 13190.0}, {"date": "2020-06-29", "close": 16.9, "volume": 8165.0}, {"date": "2020-06-30", "close": 16.56, "volume": 2473.0}, {"date": "2020-07-01", "close": 16.51, "volume": 2600.0}, {"date": "2020-07-02", "close": 16.9, "volume": 5418.0}, {"date": "2020-07-06", "close": 16.81, "volume": 6039.0}, {"date": "2020-07-07", "close": 16.01, "volume": 7404.0}, {"date": "2020-07-08", "close": 16.17, "volume": 5581.0}, {"date": "2020-07-09", "close": 16.28, "volume": 2766.0}, {"date": "2020-07-10", "close": 16.8, "volume": 2621.0}, {"date": "2020-07-13", "close": 16.33, "volume": 2755.0}, {"date": "2020-07-14", "close": 16.7, "volume": 5679.0}, {"date": "2020-07-15", "close": 16.85, "volume": 4192.0}, {"date": "2020-07-16", "close": 16.85, "volume": 3259.0}, {"date": "2020-07-17", "close": 17.0, "volume": 5136.0}, {"date": "2020-07-20", "close": 16.75, "volume": 4550.0}, {"date": "2020-07-21", "close": 17.17, "volume": 2076.0}, {"date": "2020-07-22", "close": 17.17, "volume": 1255.0}, {"date": "2020-07-23", "close": 17.11, "volume": 2420.0}, {"date": "2020-07-24", "close": 16.87, "volume": 2907.0}, {"date": "2020-07-27", "close": 17.0, "volume": 3037.0}, {"date": "2020-07-28", "close": 16.9, "volume": 1164.0}, {"date": "2020-07-29", "close": 16.71, "volume": 1741.0}, {"date": "2020-07-30", "close": 16.5, "volume": 999.0}, {"date": "2020-07-31", "close": 16.1, "volume": 1762.0}, {"date": "2020-08-03", "close": 16.5, "volume": 1536.0}, {"date": "2020-08-04", "close": 16.4, "volume": 960.0}, {"date": "2020-08-05", "close": 16.0, "volume": 998.0}, {"date": "2020-08-06", "close": 16.25, "volume": 349.0}, {"date": "2020-08-07", "close": 17.0, "volume": 2184.0}, {"date": "2020-08-10", "close": 16.99, "volume": 2266.0}, {"date": "2020-08-11", "close": 17.0, "volume": 2197.0}, {"date": "2020-08-12", "close": 17.07, "volume": 1634.0}, {"date": "2020-08-13", "close": 17.18, "volume": 817.0}, {"date": "2020-08-14", "close": 17.08, "volume": 179.0}, {"date": "2020-08-17", "close": 17.16, "volume": 874.0}, {"date": "2020-08-18", "close": 18.2, "volume": 1827.0}, {"date": "2020-08-19", "close": 18.45, "volume": 3304.0}, {"date": "2020-08-20", "close": 18.0, "volume": 4724.0}, {"date": "2020-08-21", "close": 18.12, "volume": 2627.0}, {"date": "2020-08-24", "close": 17.54, "volume": 629.0}, {"date": "2020-08-25", "close": 17.51, "volume": 614.0}, {"date": "2020-08-26", "close": 17.62, "volume": 802.0}, {"date": "2020-08-27", "close": 17.5, "volume": 5149.0}, {"date": "2020-08-28", "close": 17.7, "volume": 1626.0}, {"date": "2020-08-31", "close": 16.59, "volume": 7725.0}, {"date": "2020-09-01", "close": 17.05, "volume": 1541.0}, {"date": "2020-09-02", "close": 17.99, "volume": 5312.0}, {"date": "2020-09-03", "close": 17.96, "volume": 2089.0}, {"date": "2020-09-04", "close": 17.78, "volume": 493.0}, {"date": "2020-09-08", "close": 17.83, "volume": 6726.0}, {"date": "2020-09-09", "close": 18.02, "volume": 557.0}, {"date": "2020-09-10", "close": 17.47, "volume": 300.0}, {"date": "2020-09-11", "close": 17.34, "volume": 564.0}, {"date": "2020-09-14", "close": 17.62, "volume": 966.0}, {"date": "2020-09-15", "close": 17.9, "volume": 3521.0}, {"date": "2020-09-16", "close": 18.08, "volume": 1902.0}, {"date": "2020-09-17", "close": 18.02, "volume": 318.0}, {"date": "2020-09-18", "close": 18.1, "volume": 3766.0}, {"date": "2020-09-21", "close": 18.01, "volume": 3490.0}, {"date": "2020-09-22", "close": 18.53, "volume": 1415.0}, {"date": "2020-09-23", "close": 17.25, "volume": 2074.0}, {"date": "2020-09-24", "close": 17.8, "volume": 4168.0}, {"date": "2020-09-25", "close": 18.01, "volume": 1450.0}, {"date": "2020-09-28", "close": 18.16, "volume": 5441.0}, {"date": "2020-09-29", "close": 18.36, "volume": 26045.0}, {"date": "2020-09-30", "close": 18.31, "volume": 2597.0}, {"date": "2020-10-01", "close": 18.52, "volume": 9270.0}, {"date": "2020-10-02", "close": 18.7, "volume": 1303.0}, {"date": "2020-10-05", "close": 18.33, "volume": 3925.0}, {"date": "2020-10-06", "close": 18.06, "volume": 889.0}, {"date": "2020-10-07", "close": 18.05, "volume": 1097.0}, {"date": "2020-10-08", "close": 18.02, "volume": 2937.0}, {"date": "2020-10-09", "close": 18.7, "volume": 736.0}, {"date": "2020-10-12", "close": 18.9, "volume": 899.0}, {"date": "2020-10-13", "close": 18.9, "volume": null}, {"date": "2020-10-14", "close": 18.9, "volume": null}, {"date": "2020-10-15", "close": 18.75, "volume": 1739.0}, {"date": "2020-10-16", "close": 18.39, "volume": 7985.0}, {"date": "2020-10-19", "close": 18.0, "volume": 714.0}, {"date": "2020-10-20", "close": 18.12, "volume": 2024.0}, {"date": "2020-10-21", "close": 18.15, "volume": 1486.0}, {"date": "2020-10-22", "close": 18.2, "volume": 1109.0}, {"date": "2020-10-23", "close": 18.51, "volume": 2578.0}, {"date": "2020-10-26", "close": 18.41, "volume": 1573.0}, {"date": "2020-10-27", "close": 18.4, "volume": 1019.0}, {"date": "2020-10-28", "close": 18.45, "volume": 640.0}, {"date": "2020-10-29", "close": 18.25, "volume": 561.0}, {"date": "2020-10-30", "close": 18.25, "volume": 1186.0}, {"date": "2020-11-02", "close": 18.7, "volume": 991.0}, {"date": "2020-11-03", "close": 18.5, "volume": 3984.0}, {"date": "2020-11-04", "close": 18.23, "volume": 526.0}, {"date": "2020-11-05", "close": 18.24, "volume": 2042.0}, {"date": "2020-11-06", "close": 18.17, "volume": 772.0}, {"date": "2020-11-09", "close": 18.27, "volume": 4430.0}, {"date": "2020-11-10", "close": 18.49, "volume": 3803.0}, {"date": "2020-11-11", "close": 18.69, "volume": 1493.0}, {"date": "2020-11-12", "close": 18.19, "volume": 614.0}, {"date": "2020-11-13", "close": 18.3, "volume": 491.0}, {"date": "2020-11-16", "close": 18.31, "volume": 2342.0}, {"date": "2020-11-17", "close": 18.16, "volume": 1226.0}, {"date": "2020-11-18", "close": 18.2, "volume": 727.0}, {"date": "2020-11-19", "close": 18.36, "volume": 1150.0}, {"date": "2020-11-20", "close": 18.7, "volume": 2821.0}, {"date": "2020-11-23", "close": 18.4, "volume": 4034.0}, {"date": "2020-11-24", "close": 18.3, "volume": 1913.0}, {"date": "2020-11-25", "close": 18.11, "volume": 1579.0}, {"date": "2020-11-27", "close": 18.5, "volume": 534.0}, {"date": "2020-11-30", "close": 18.65, "volume": 648.0}, {"date": "2020-12-01", "close": 18.33, "volume": 956.0}, {"date": "2020-12-02", "close": 17.96, "volume": 1405.0}, {"date": "2020-12-03", "close": 18.59, "volume": 336.0}, {"date": "2020-12-04", "close": 18.73, "volume": 812.0}, {"date": "2020-12-07", "close": 18.94, "volume": 3986.0}, {"date": "2020-12-08", "close": 19.23, "volume": 9240.0}, {"date": "2020-12-09", "close": 18.75, "volume": 2200.0}, {"date": "2020-12-10", "close": 19.6, "volume": 1594.0}, {"date": "2020-12-11", "close": 19.65, "volume": 1267.0}, {"date": "2020-12-14", "close": 19.2, "volume": 1501.0}, {"date": "2020-12-15", "close": 19.17, "volume": 3557.0}, {"date": "2020-12-16", "close": 18.53, "volume": 2222.0}, {"date": "2020-12-17", "close": 19.38, "volume": 980.0}, {"date": "2020-12-18", "close": 18.49, "volume": 6920.0}, {"date": "2020-12-21", "close": 18.75, "volume": 1488.0}, {"date": "2020-12-22", "close": 18.7, "volume": 1094.0}, {"date": "2020-12-23", "close": 18.79, "volume": 506.0}, {"date": "2020-12-24", "close": 18.53, "volume": 433.0}, {"date": "2020-12-28", "close": 18.51, "volume": 3413.0}, {"date": "2020-12-29", "close": 18.49, "volume": 1386.0}, {"date": "2020-12-30", "close": 18.61, "volume": 693.0}, {"date": "2020-12-31", "close": 18.22, "volume": 1165.0}, {"date": "2021-01-04", "close": 18.14, "volume": 2057.0}, {"date": "2021-01-05", "close": 18.0, "volume": 4277.0}, {"date": "2021-01-06", "close": 18.14, "volume": 8607.0}, {"date": "2021-01-07", "close": 18.45, "volume": 1330.0}, {"date": "2021-01-08", "close": 18.27, "volume": 8994.0}, {"date": "2021-01-11", "close": 18.4, "volume": 1554.0}, {"date": "2021-01-12", "close": 18.16, "volume": 1027.0}, {"date": "2021-01-13", "close": 18.0, "volume": 935.0}, {"date": "2021-01-14", "close": 18.3, "volume": 858.0}, {"date": "2021-01-15", "close": 17.98, "volume": 1329.0}, {"date": "2021-01-19", "close": 17.78, "volume": 1529.0}, {"date": "2021-01-20", "close": 17.7, "volume": 1031.0}, {"date": "2021-01-21", "close": 17.5, "volume": 1229.0}, {"date": "2021-01-22", "close": 17.45, "volume": 4351.0}, {"date": "2021-01-25", "close": 17.16, "volume": 882.0}, {"date": "2021-01-26", "close": 16.49, "volume": 20289.0}, {"date": "2021-01-27", "close": 16.5, "volume": 6893.0}, {"date": "2021-01-28", "close": 16.85, "volume": 5165.0}, {"date": "2021-01-29", "close": 16.75, "volume": 7364.0}, {"date": "2021-02-01", "close": 16.56, "volume": 4573.0}, {"date": "2021-02-02", "close": 16.65, "volume": 1920.0}, {"date": "2021-02-03", "close": 16.35, "volume": 3635.0}, {"date": "2021-02-04", "close": 16.33, "volume": 2092.0}, {"date": "2021-02-05", "close": 15.71, "volume": 4294.0}, {"date": "2021-02-08", "close": 15.94, "volume": 2762.0}, {"date": "2021-02-09", "close": 15.98, "volume": 11726.0}, {"date": "2021-02-10", "close": 15.88, "volume": 1887.0}, {"date": "2021-02-11", "close": 15.53, "volume": 4037.0}, {"date": "2021-02-12", "close": 15.9, "volume": 5794.0}, {"date": "2021-02-16", "close": 15.91, "volume": 4502.0}, {"date": "2021-02-17", "close": 15.59, "volume": 1103.0}, {"date": "2021-02-18", "close": 15.6, "volume": 925.0}, {"date": "2021-02-19", "close": 15.15, "volume": 8627.0}, {"date": "2021-02-22", "close": 15.64, "volume": 15371.0}, {"date": "2021-02-23", "close": 16.11, "volume": 7940.0}, {"date": "2021-02-24", "close": 15.85, "volume": 5266.0}, {"date": "2021-02-25", "close": 15.55, "volume": 1617.0}, {"date": "2021-02-26", "close": 15.4, "volume": 2822.0}, {"date": "2021-03-01", "close": 15.42, "volume": 3293.0}, {"date": "2021-03-02", "close": 14.75, "volume": 4742.0}, {"date": "2021-03-03", "close": 14.96, "volume": 2007.0}, {"date": "2021-03-04", "close": 14.68, "volume": 4459.0}, {"date": "2021-03-05", "close": 14.98, "volume": 3034.0}, {"date": "2021-03-08", "close": 15.12, "volume": 3105.0}, {"date": "2021-03-09", "close": 15.5, "volume": 3213.0}, {"date": "2021-03-10", "close": 16.13, "volume": 3265.0}, {"date": "2021-03-11", "close": 16.37, "volume": 2909.0}, {"date": "2021-03-12", "close": 15.99, "volume": 3858.0}, {"date": "2021-03-15", "close": 15.78, "volume": 1833.0}, {"date": "2021-03-16", "close": 15.7, "volume": 849.0}, {"date": "2021-03-17", "close": 15.43, "volume": 1706.0}, {"date": "2021-03-18", "close": 15.48, "volume": 5614.0}, {"date": "2021-03-19", "close": 15.2, "volume": 10430.0}, {"date": "2021-03-22", "close": 15.32, "volume": 6687.0}, {"date": "2021-03-23", "close": 15.12, "volume": 1286.0}, {"date": "2021-03-24", "close": 14.99, "volume": 4019.0}, {"date": "2021-03-25", "close": 14.73, "volume": 6003.0}, {"date": "2021-03-26", "close": 15.28, "volume": 3822.0}, {"date": "2021-03-29", "close": 15.69, "volume": 2923.0}, {"date": "2021-03-30", "close": 15.95, "volume": 996.0}, {"date": "2021-03-31", "close": 15.5, "volume": 2751.0}, {"date": "2021-04-01", "close": 14.59, "volume": 7829.0}, {"date": "2021-04-05", "close": 14.81, "volume": 3301.0}, {"date": "2021-04-06", "close": 14.9, "volume": 4547.0}, {"date": "2021-04-07", "close": 14.63, "volume": 3574.0}, {"date": "2021-04-08", "close": 14.99, "volume": 17553.0}, {"date": "2021-04-09", "close": 14.75, "volume": 6016.0}, {"date": "2021-04-12", "close": 14.91, "volume": 19659.0}, {"date": "2021-04-13", "close": 15.1, "volume": 5357.0}, {"date": "2021-04-14", "close": 14.83, "volume": 2393.0}, {"date": "2021-04-15", "close": 14.77, "volume": 8272.0}, {"date": "2021-04-16", "close": 14.97, "volume": 4600.0}, {"date": "2021-04-19", "close": 14.87, "volume": 5252.0}, {"date": "2021-04-20", "close": 14.77, "volume": 1730.0}, {"date": "2021-04-21", "close": 14.75, "volume": 2673.0}, {"date": "2021-04-22", "close": 14.75, "volume": 5665.0}, {"date": "2021-04-23", "close": 14.68, "volume": 3258.0}, {"date": "2021-04-26", "close": 14.41, "volume": 14365.0}, {"date": "2021-04-27", "close": 14.5, "volume": 4619.0}, {"date": "2021-04-28", "close": 14.14, "volume": 7199.0}, {"date": "2021-04-29", "close": 14.16, "volume": 13856.0}, {"date": "2021-04-30", "close": 14.24, "volume": 4779.0}, {"date": "2021-05-03", "close": 14.07, "volume": 7266.0}, {"date": "2021-05-04", "close": 13.95, "volume": 2174.0}, {"date": "2021-05-05", "close": 14.41, "volume": 13925.0}, {"date": "2021-05-06", "close": 13.8, "volume": 1914.0}, {"date": "2021-05-07", "close": 14.0, "volume": 5326.0}, {"date": "2021-05-10", "close": 14.19, "volume": 3979.0}, {"date": "2021-05-11", "close": 20.74, "volume": 136468.0}, {"date": "2021-05-12", "close": 17.6, "volume": 140488.0}, {"date": "2021-05-13", "close": 20.1, "volume": 120439.0}, {"date": "2021-05-14", "close": 20.88, "volume": 25058.0}, {"date": "2021-05-17", "close": 19.38, "volume": 13167.0}, {"date": "2021-05-18", "close": 19.21, "volume": 5571.0}, {"date": "2021-05-19", "close": 19.16, "volume": 5139.0}, {"date": "2021-05-20", "close": 19.34, "volume": 2504.0}, {"date": "2021-05-21", "close": 19.95, "volume": 3298.0}, {"date": "2021-05-24", "close": 19.45, "volume": 2137.0}, {"date": "2021-05-25", "close": 18.2, "volume": 7638.0}, {"date": "2021-05-26", "close": 18.17, "volume": 4884.0}, {"date": "2021-05-27", "close": 17.17, "volume": 7435.0}, {"date": "2021-05-28", "close": 17.67, "volume": 3416.0}, {"date": "2021-06-01", "close": 17.43, "volume": 4850.0}, {"date": "2021-06-02", "close": 18.37, "volume": 3702.0}, {"date": "2021-06-03", "close": 16.86, "volume": 14838.0}, {"date": "2021-06-04", "close": 16.42, "volume": 7094.0}, {"date": "2021-06-07", "close": 16.41, "volume": 5893.0}, {"date": "2021-06-08", "close": 15.9, "volume": 2694.0}, {"date": "2021-06-09", "close": 16.1, "volume": 1476.0}, {"date": "2021-06-10", "close": 15.78, "volume": 4727.0}, {"date": "2021-06-11", "close": 15.11, "volume": 4518.0}, {"date": "2021-06-14", "close": 14.5, "volume": 3592.0}, {"date": "2021-06-15", "close": 14.26, "volume": 5741.0}, {"date": "2021-06-16", "close": 13.54, "volume": 12195.0}, {"date": "2021-06-17", "close": 13.36, "volume": 10244.0}, {"date": "2021-06-18", "close": 13.34, "volume": 13526.0}, {"date": "2021-06-21", "close": 13.11, "volume": 8968.0}, {"date": "2021-06-22", "close": 13.13, "volume": 12791.0}, {"date": "2021-06-23", "close": 13.15, "volume": 24124.0}, {"date": "2021-06-24", "close": 13.38, "volume": 16738.0}, {"date": "2021-06-25", "close": 13.96, "volume": 230156.0}, {"date": "2021-06-28", "close": 14.04, "volume": 6897.0}, {"date": "2021-06-29", "close": 13.32, "volume": 4519.0}, {"date": "2021-06-30", "close": 13.15, "volume": 5483.0}, {"date": "2021-07-01", "close": 13.21, "volume": 4142.0}, {"date": "2021-07-02", "close": 13.55, "volume": 5908.0}, {"date": "2021-07-06", "close": 13.36, "volume": 3574.0}, {"date": "2021-07-07", "close": 13.2375, "volume": 887.0}, {"date": "2021-07-08", "close": 13.46, "volume": 4771.0}, {"date": "2021-07-09", "close": 13.1, "volume": 2830.0}, {"date": "2021-07-12", "close": 13.351, "volume": 780.0}, {"date": "2021-07-13", "close": 13.1499, "volume": 1148.0}, {"date": "2021-07-14", "close": 13.11, "volume": 1613.0}, {"date": "2021-07-15", "close": 13.01, "volume": 3776.0}, {"date": "2021-07-16", "close": 13.06, "volume": 1016.0}, {"date": "2021-07-19", "close": 13.04, "volume": 3193.0}, {"date": "2021-07-20", "close": 13.1, "volume": 3541.0}, {"date": "2021-07-21", "close": 13.1, "volume": 2705.0}, {"date": "2021-07-22", "close": 13.1241, "volume": 1741.0}, {"date": "2021-07-23", "close": 12.81, "volume": 2910.0}, {"date": "2021-07-26", "close": 13.27, "volume": 283.0}, {"date": "2021-07-27", "close": 12.9018, "volume": 1470.0}, {"date": "2021-07-28", "close": 13.16, "volume": 440.0}, {"date": "2021-07-29", "close": 13.05, "volume": 629.0}, {"date": "2021-07-30", "close": 13.07, "volume": 2998.0}, {"date": "2021-08-02", "close": 13.11, "volume": 400.0}, {"date": "2021-08-03", "close": 13.06, "volume": 735.0}, {"date": "2021-08-04", "close": 12.8228, "volume": 1354.0}, {"date": "2021-08-05", "close": 12.86, "volume": 497.0}, {"date": "2021-08-06", "close": 12.86, "volume": null}, {"date": "2021-08-09", "close": 12.9521, "volume": 1342.0}, {"date": "2021-08-10", "close": 12.86, "volume": 367.0}, {"date": "2021-08-11", "close": 13.0199, "volume": 3638.0}, {"date": "2021-08-12", "close": 12.85, "volume": 630.0}, {"date": "2021-08-13", "close": 12.81, "volume": 1388.0}, {"date": "2021-08-16", "close": 13.02, "volume": 3924.0}, {"date": "2021-08-17", "close": 12.89, "volume": 455.0}, {"date": "2021-08-18", "close": 13.05, "volume": 3988.0}, {"date": "2021-08-19", "close": 13.0, "volume": 162.0}, {"date": "2021-08-20", "close": 13.0, "volume": null}, {"date": "2021-08-23", "close": 13.635, "volume": 1281.0}, {"date": "2021-08-24", "close": 13.13, "volume": 2508.0}, {"date": "2021-08-25", "close": 13.03, "volume": 2320.0}, {"date": "2021-08-26", "close": 13.5, "volume": 547.0}, {"date": "2021-08-27", "close": 13.09, "volume": 3161.0}, {"date": "2021-08-30", "close": 13.2, "volume": 420.0}, {"date": "2021-08-31", "close": 12.95, "volume": 1885.0}, {"date": "2021-09-01", "close": 13.2, "volume": 1015.0}, {"date": "2021-09-02", "close": 13.19, "volume": 1730.0}, {"date": "2021-09-03", "close": 13.05, "volume": 3163.0}, {"date": "2021-09-07", "close": 12.89, "volume": 8550.0}, {"date": "2021-09-08", "close": 12.2, "volume": 5250.0}, {"date": "2021-09-09", "close": 12.525, "volume": 6745.0}, {"date": "2021-09-10", "close": 11.45, "volume": 3641.0}, {"date": "2021-09-13", "close": 12.61, "volume": 6386.0}, {"date": "2021-09-14", "close": 12.34, "volume": 7943.0}, {"date": "2021-09-15", "close": 12.5, "volume": 988.0}, {"date": "2021-09-16", "close": 12.65, "volume": 884.0}, {"date": "2021-09-17", "close": 12.315, "volume": 1378.0}, {"date": "2021-09-20", "close": 12.09, "volume": 11074.0}, {"date": "2021-09-21", "close": 12.0, "volume": 2833.0}, {"date": "2021-09-22", "close": 12.29, "volume": 2085.0}, {"date": "2021-09-23", "close": 12.26, "volume": 723.0}, {"date": "2021-09-24", "close": 12.26, "volume": null}, {"date": "2021-09-27", "close": 12.225, "volume": 1655.0}, {"date": "2021-09-28", "close": 12.37, "volume": 498.0}, {"date": "2021-09-29", "close": 12.43, "volume": 792.0}, {"date": "2021-09-30", "close": 12.27, "volume": 352.0}, {"date": "2021-10-01", "close": 12.28, "volume": 452.0}, {"date": "2021-10-04", "close": 12.05, "volume": 1568.0}, {"date": "2021-10-05", "close": 12.28, "volume": 720.0}, {"date": "2021-10-06", "close": 12.05, "volume": 446.0}, {"date": "2021-10-07", "close": 12.0499, "volume": 830.0}, {"date": "2021-10-08", "close": 11.8, "volume": 1608.0}, {"date": "2021-10-11", "close": 11.845, "volume": 741.0}, {"date": "2021-10-12", "close": 12.07, "volume": 1329.0}, {"date": "2021-10-13", "close": 12.07, "volume": null}, {"date": "2021-10-14", "close": 13.24, "volume": 1919.0}, {"date": "2021-10-15", "close": 12.87, "volume": 7355.0}, {"date": "2021-10-18", "close": 12.44, "volume": 755.0}, {"date": "2021-10-19", "close": 12.44, "volume": null}, {"date": "2021-10-20", "close": 12.24, "volume": 563.0}, {"date": "2021-10-21", "close": 12.0, "volume": 1799.0}, {"date": "2021-10-22", "close": 12.22, "volume": 1505.0}, {"date": "2021-10-25", "close": 12.2, "volume": 236.0}, {"date": "2021-10-26", "close": 12.17, "volume": 626.0}, {"date": "2021-10-27", "close": 11.9414, "volume": 304.0}, {"date": "2021-10-28", "close": 12.16, "volume": 4468.0}, {"date": "2021-10-29", "close": 11.73, "volume": 1282.0}, {"date": "2021-11-01", "close": 12.2456, "volume": 570.0}, {"date": "2021-11-02", "close": 12.21, "volume": 205.0}, {"date": "2021-11-03", "close": 12.25, "volume": 1401.0}, {"date": "2021-11-04", "close": 12.15, "volume": 8856.0}, {"date": "2021-11-05", "close": 12.5, "volume": 1117.0}, {"date": "2021-11-08", "close": 12.5, "volume": null}, {"date": "2021-11-09", "close": 12.76, "volume": 484.0}, {"date": "2021-11-10", "close": 12.7, "volume": 1210.0}, {"date": "2021-11-11", "close": 12.47, "volume": 869.0}, {"date": "2021-11-12", "close": 12.45, "volume": 767.0}, {"date": "2021-11-15", "close": 12.4, "volume": 1030.0}, {"date": "2021-11-16", "close": 12.44, "volume": 7029.0}, {"date": "2021-11-17", "close": 12.22, "volume": 1364.0}, {"date": "2021-11-18", "close": 12.05, "volume": 3253.0}, {"date": "2021-11-19", "close": 11.89, "volume": 3707.0}, {"date": "2021-11-22", "close": 11.95, "volume": 1162.0}, {"date": "2021-11-23", "close": 11.55, "volume": 4463.0}, {"date": "2021-11-24", "close": 11.68, "volume": 1645.0}, {"date": "2021-11-26", "close": 11.64, "volume": 3470.0}, {"date": "2021-11-29", "close": 11.75, "volume": 819.0}, {"date": "2021-11-30", "close": 11.47, "volume": 2535.0}, {"date": "2021-12-01", "close": 11.64, "volume": 881.0}, {"date": "2021-12-02", "close": 11.6, "volume": 4596.0}, {"date": "2021-12-03", "close": 11.85, "volume": 346.0}, {"date": "2021-12-06", "close": 11.85, "volume": null}, {"date": "2021-12-07", "close": 12.1945, "volume": 2914.0}, {"date": "2021-12-08", "close": 12.1945, "volume": null}, {"date": "2021-12-09", "close": 11.64, "volume": 380.0}, {"date": "2021-12-10", "close": 12.16, "volume": 1473.0}, {"date": "2021-12-13", "close": 11.75, "volume": 757.0}, {"date": "2021-12-14", "close": 12.13, "volume": 1007.0}, {"date": "2021-12-15", "close": 11.81, "volume": 553.0}, {"date": "2021-12-16", "close": 11.63, "volume": 436.0}, {"date": "2021-12-17", "close": 11.43, "volume": 8986.0}, {"date": "2021-12-20", "close": 11.585, "volume": 4233.0}, {"date": "2021-12-21", "close": 11.91, "volume": 3252.0}, {"date": "2021-12-22", "close": 11.76, "volume": 2888.0}, {"date": "2021-12-23", "close": 11.95, "volume": 65953.0}, {"date": "2021-12-27", "close": 11.95, "volume": 1197.0}, {"date": "2021-12-28", "close": 12.08, "volume": 5290.0}, {"date": "2021-12-29", "close": 11.9648, "volume": 830.0}, {"date": "2021-12-30", "close": 12.11, "volume": 324.0}, {"date": "2021-12-31", "close": 12.11, "volume": null}, {"date": "2022-01-03", "close": 12.09, "volume": 485.0}, {"date": "2022-01-04", "close": 11.97, "volume": 1090.0}, {"date": "2022-01-05", "close": 11.99, "volume": 3610.0}, {"date": "2022-01-06", "close": 12.18, "volume": 232.0}, {"date": "2022-01-07", "close": 12.18, "volume": null}, {"date": "2022-01-10", "close": 12.4233, "volume": 1804.0}, {"date": "2022-01-11", "close": 12.52, "volume": 348.0}, {"date": "2022-01-12", "close": 12.58, "volume": 945.0}, {"date": "2022-01-13", "close": 12.65, "volume": 685.0}, {"date": "2022-01-14", "close": 12.65, "volume": null}, {"date": "2022-01-18", "close": 12.43, "volume": 261.0}, {"date": "2022-01-19", "close": 12.12, "volume": 317.0}, {"date": "2022-01-20", "close": 12.41, "volume": 390.0}, {"date": "2022-01-21", "close": 12.43, "volume": 3957.0}, {"date": "2022-01-24", "close": 12.5, "volume": 1135.0}, {"date": "2022-01-25", "close": 12.5, "volume": 708.0}, {"date": "2022-01-26", "close": 12.13, "volume": 1391.0}, {"date": "2022-01-27", "close": 12.49, "volume": 1030.0}, {"date": "2022-01-28", "close": 12.13, "volume": 360.0}, {"date": "2022-01-31", "close": 12.2, "volume": 744.0}, {"date": "2022-02-01", "close": 11.77, "volume": 2482.0}, {"date": "2022-02-02", "close": 11.9, "volume": 5540.0}, {"date": "2022-02-03", "close": 11.63, "volume": 4643.0}, {"date": "2022-02-04", "close": 11.52, "volume": 4928.0}, {"date": "2022-02-07", "close": 11.61, "volume": 990.0}, {"date": "2022-02-08", "close": 11.45, "volume": 1259.0}, {"date": "2022-02-09", "close": 11.46, "volume": 423.0}, {"date": "2022-02-10", "close": 11.46, "volume": null}, {"date": "2022-02-11", "close": 11.6927, "volume": 664.0}, {"date": "2022-02-14", "close": 11.11, "volume": 1690.0}, {"date": "2022-02-15", "close": 11.1083, "volume": 1659.0}, {"date": "2022-02-16", "close": 11.2, "volume": 440.0}, {"date": "2022-02-17", "close": 11.1, "volume": 1586.0}, {"date": "2022-02-18", "close": 11.4343, "volume": 1439.0}, {"date": "2022-02-22", "close": 11.06, "volume": 1290.0}, {"date": "2022-02-23", "close": 11.25, "volume": 1396.0}, {"date": "2022-02-24", "close": 10.51, "volume": 7128.0}, {"date": "2022-02-25", "close": 11.16, "volume": 2289.0}, {"date": "2022-02-28", "close": 10.9, "volume": 605.0}, {"date": "2022-03-01", "close": 10.85, "volume": 677.0}, {"date": "2022-03-02", "close": 10.85, "volume": null}, {"date": "2022-03-03", "close": 11.11, "volume": 1125.0}, {"date": "2022-03-04", "close": 11.2, "volume": 1392.0}, {"date": "2022-03-07", "close": 10.77, "volume": 2376.0}, {"date": "2022-03-08", "close": 11.02, "volume": 2453.0}, {"date": "2022-03-09", "close": 11.45, "volume": 4600.0}, {"date": "2022-03-10", "close": 11.3, "volume": 1452.0}, {"date": "2022-03-11", "close": 10.92, "volume": 1455.0}, {"date": "2022-03-14", "close": 10.79, "volume": 1245.0}, {"date": "2022-03-15", "close": 10.7, "volume": 1094.0}, {"date": "2022-03-16", "close": 10.77, "volume": 434.0}, {"date": "2022-03-17", "close": 11.025, "volume": 3603.0}, {"date": "2022-03-18", "close": 11.33, "volume": 2597.0}, {"date": "2022-03-21", "close": 11.02, "volume": 1122.0}, {"date": "2022-03-22", "close": 11.26, "volume": 5366.0}, {"date": "2022-03-23", "close": 11.0, "volume": 3140.0}, {"date": "2022-03-24", "close": 10.65, "volume": 2473.0}, {"date": "2022-03-25", "close": 10.8253, "volume": 1078.0}, {"date": "2022-03-28", "close": 10.89, "volume": 423.0}, {"date": "2022-03-29", "close": 10.73, "volume": 680.0}, {"date": "2022-03-30", "close": 10.9866, "volume": 1202.0}, {"date": "2022-03-31", "close": 10.9, "volume": 471.0}, {"date": "2022-04-01", "close": 10.9, "volume": 858.0}, {"date": "2022-04-04", "close": 11.015, "volume": 654.0}, {"date": "2022-04-05", "close": 11.14, "volume": 16302.0}, {"date": "2022-04-06", "close": 11.135, "volume": 1284.0}, {"date": "2022-04-07", "close": 11.135, "volume": null}, {"date": "2022-04-08", "close": 11.01, "volume": 472.0}, {"date": "2022-04-11", "close": 10.975, "volume": 464.0}, {"date": "2022-04-12", "close": 10.86, "volume": 666.0}, {"date": "2022-04-13", "close": 10.5801, "volume": 315.0}, {"date": "2022-04-14", "close": 10.5801, "volume": null}, {"date": "2022-04-18", "close": 11.24, "volume": 1150.0}, {"date": "2022-04-19", "close": 10.91, "volume": 4483.0}, {"date": "2022-04-20", "close": 10.9, "volume": 12081.0}, {"date": "2022-04-21", "close": 11.19, "volume": 2067.0}, {"date": "2022-04-22", "close": 12.24, "volume": 9578.0}, {"date": "2022-04-25", "close": 12.24, "volume": 1095.0}, {"date": "2022-04-26", "close": 13.02, "volume": 3159.0}, {"date": "2022-04-27", "close": 13.065, "volume": 1679.0}, {"date": "2022-04-28", "close": 13.065, "volume": null}, {"date": "2022-04-29", "close": 12.6157, "volume": 1567.0}, {"date": "2022-05-02", "close": 12.6999, "volume": 265.0}, {"date": "2022-05-03", "close": 12.6999, "volume": null}, {"date": "2022-05-04", "close": 13.1899, "volume": 1060.0}, {"date": "2022-05-05", "close": 12.76, "volume": 3326.0}, {"date": "2022-05-06", "close": 13.15, "volume": 1894.0}, {"date": "2022-05-09", "close": 13.1, "volume": 3604.0}, {"date": "2022-05-10", "close": 13.2, "volume": 1522.0}, {"date": "2022-05-11", "close": 13.1999, "volume": 384.0}, {"date": "2022-05-12", "close": 12.7243, "volume": 2909.0}, {"date": "2022-05-13", "close": 12.87, "volume": 579.0}, {"date": "2022-05-16", "close": 12.87, "volume": 646.0}, {"date": "2022-05-17", "close": 12.87, "volume": null}, {"date": "2022-05-18", "close": 12.87, "volume": null}, {"date": "2022-05-19", "close": 12.87, "volume": null}, {"date": "2022-05-20", "close": 12.87, "volume": null}, {"date": "2022-05-23", "close": 12.35, "volume": 2566.0}, {"date": "2022-05-24", "close": 12.51, "volume": 2842.0}, {"date": "2022-05-25", "close": 12.165, "volume": 1819.0}, {"date": "2022-05-26", "close": 12.185, "volume": 1947.0}, {"date": "2022-05-27", "close": 12.42, "volume": 689.0}, {"date": "2022-05-31", "close": 12.0, "volume": 2596.0}, {"date": "2022-06-01", "close": 12.0, "volume": null}, {"date": "2022-06-02", "close": 12.44, "volume": 1739.0}, {"date": "2022-06-03", "close": 12.5, "volume": 6236.0}, {"date": "2022-06-06", "close": 12.73, "volume": 3718.0}, {"date": "2022-06-07", "close": 12.81, "volume": 2966.0}, {"date": "2022-06-08", "close": 12.6, "volume": 3981.0}, {"date": "2022-06-09", "close": 13.14, "volume": 2940.0}, {"date": "2022-06-10", "close": 12.706, "volume": 772.0}, {"date": "2022-06-13", "close": 12.75, "volume": 1190.0}, {"date": "2022-06-14", "close": 12.72, "volume": 2252.0}, {"date": "2022-06-15", "close": 12.72, "volume": null}, {"date": "2022-06-16", "close": 13.0, "volume": 1518.0}, {"date": "2022-06-17", "close": 13.18, "volume": 3587.0}, {"date": "2022-06-21", "close": 13.17, "volume": 2362.0}, {"date": "2022-06-22", "close": 12.8275, "volume": 1318.0}, {"date": "2022-06-23", "close": 12.81, "volume": 326.0}, {"date": "2022-06-24", "close": 12.75, "volume": 1221.0}, {"date": "2022-06-27", "close": 12.75, "volume": null}, {"date": "2022-06-28", "close": 12.75, "volume": null}, {"date": "2022-06-29", "close": 12.75, "volume": null}, {"date": "2022-06-30", "close": 13.18, "volume": 639.0}, {"date": "2022-07-01", "close": 13.0, "volume": 6659.0}, {"date": "2022-07-05", "close": 13.0, "volume": null}, {"date": "2022-07-06", "close": 13.0, "volume": 6976.0}, {"date": "2022-07-07", "close": 12.98, "volume": 3487.0}, {"date": "2022-07-08", "close": 13.35, "volume": 7507.0}, {"date": "2022-07-11", "close": 14.55, "volume": 20959.0}, {"date": "2022-07-12", "close": 14.33, "volume": 8670.0}, {"date": "2022-07-13", "close": 14.13, "volume": 3010.0}, {"date": "2022-07-14", "close": 15.01, "volume": 5137.0}, {"date": "2022-07-15", "close": 15.45, "volume": 2867.0}, {"date": "2022-07-18", "close": 15.23, "volume": 399.0}, {"date": "2022-07-19", "close": 15.0, "volume": 4353.0}, {"date": "2022-07-20", "close": 14.97, "volume": 1122.0}, {"date": "2022-07-21", "close": 14.935, "volume": 5814.0}, {"date": "2022-07-22", "close": 15.35, "volume": 687.0}, {"date": "2022-07-25", "close": 15.15, "volume": 1871.0}, {"date": "2022-07-26", "close": 15.15, "volume": null}, {"date": "2022-07-27", "close": 15.095, "volume": 1374.0}, {"date": "2022-07-28", "close": 14.98, "volume": 3470.0}, {"date": "2022-07-29", "close": 12.64, "volume": 83613.0}, {"date": "2022-08-01", "close": 14.58, "volume": 13695.0}, {"date": "2022-08-02", "close": 14.58, "volume": 354.0}, {"date": "2022-08-03", "close": 14.49, "volume": 1036.0}, {"date": "2022-08-04", "close": 14.95, "volume": 992.0}, {"date": "2022-08-05", "close": 14.95, "volume": null}, {"date": "2022-08-08", "close": 14.9017, "volume": 1081.0}, {"date": "2022-08-09", "close": 14.38, "volume": 1382.0}, {"date": "2022-08-10", "close": 14.0895, "volume": 1719.0}, {"date": "2022-08-11", "close": 14.0895, "volume": null}, {"date": "2022-08-12", "close": 14.14, "volume": 291.0}, {"date": "2022-08-15", "close": 14.39, "volume": 3290.0}, {"date": "2022-08-16", "close": 14.39, "volume": 209.0}, {"date": "2022-08-17", "close": 13.64, "volume": 1416.0}, {"date": "2022-08-18", "close": 13.16, "volume": 5391.0}, {"date": "2022-08-19", "close": 12.19, "volume": 3235.0}, {"date": "2022-08-22", "close": 12.6159, "volume": 4980.0}, {"date": "2022-08-23", "close": 12.8856, "volume": 2413.0}, {"date": "2022-08-24", "close": 12.4, "volume": 4954.0}, {"date": "2022-08-25", "close": 12.97, "volume": 7015.0}, {"date": "2022-08-26", "close": 13.3, "volume": 7793.0}, {"date": "2022-08-29", "close": 14.0, "volume": 6522.0}, {"date": "2022-08-30", "close": 14.57, "volume": 4836.0}, {"date": "2022-08-31", "close": 14.4, "volume": 1972.0}, {"date": "2022-09-01", "close": 13.92, "volume": 5700.0}, {"date": "2022-09-02", "close": 13.83, "volume": 4174.0}, {"date": "2022-09-06", "close": 13.74, "volume": 9893.0}, {"date": "2022-09-07", "close": 14.24, "volume": 1542.0}, {"date": "2022-09-08", "close": 14.2001, "volume": 6395.0}, {"date": "2022-09-09", "close": 14.09, "volume": 4226.0}, {"date": "2022-09-12", "close": 14.02, "volume": 1592.0}, {"date": "2022-09-13", "close": 13.68, "volume": 5728.0}, {"date": "2022-09-14", "close": 13.74, "volume": 6912.0}, {"date": "2022-09-15", "close": 13.99, "volume": 9223.0}, {"date": "2022-09-16", "close": 14.85, "volume": 13913.0}, {"date": "2022-09-19", "close": 14.75, "volume": 1447.0}, {"date": "2022-09-20", "close": 15.0, "volume": 3912.0}, {"date": "2022-09-21", "close": 14.96, "volume": 9570.0}, {"date": "2022-09-22", "close": 14.95, "volume": 9715.0}, {"date": "2022-09-23", "close": 14.7025, "volume": 7017.0}, {"date": "2022-09-26", "close": 14.8, "volume": 6566.0}, {"date": "2022-09-27", "close": 14.3, "volume": 5499.0}, {"date": "2022-09-28", "close": 14.14, "volume": 3950.0}, {"date": "2022-09-29", "close": 14.4, "volume": 3820.0}, {"date": "2022-09-30", "close": 14.15, "volume": 812.0}, {"date": "2022-10-03", "close": 14.7, "volume": 11456.0}, {"date": "2022-10-04", "close": 14.92, "volume": 22250.0}, {"date": "2022-10-05", "close": 14.06, "volume": 7151.0}, {"date": "2022-10-06", "close": 14.3796, "volume": 1320.0}, {"date": "2022-10-07", "close": 13.6007, "volume": 4169.0}, {"date": "2022-10-10", "close": 13.3494, "volume": 9016.0}, {"date": "2022-10-11", "close": 13.36, "volume": 7815.0}, {"date": "2022-10-12", "close": 13.59, "volume": 1305.0}, {"date": "2022-10-13", "close": 13.25, "volume": 1621.0}, {"date": "2022-10-14", "close": 13.31, "volume": 6089.0}, {"date": "2022-10-17", "close": 13.1434, "volume": 1720.0}, {"date": "2022-10-18", "close": 13.1434, "volume": null}, {"date": "2022-10-19", "close": 12.9, "volume": 300.0}, {"date": "2022-10-20", "close": 12.81, "volume": 3275.0}, {"date": "2022-10-21", "close": 12.73, "volume": 1253.0}, {"date": "2022-10-24", "close": 12.31, "volume": 5564.0}, {"date": "2022-10-25", "close": 12.59, "volume": 2168.0}, {"date": "2022-10-26", "close": 12.275, "volume": 583.0}, {"date": "2022-10-27", "close": 12.02, "volume": 5207.0}, {"date": "2022-10-28", "close": 12.4399, "volume": 1498.0}, {"date": "2022-10-31", "close": 11.92, "volume": 4402.0}, {"date": "2022-11-01", "close": 11.63, "volume": 2468.0}, {"date": "2022-11-02", "close": 11.4, "volume": 3343.0}, {"date": "2022-11-03", "close": 11.2445, "volume": 2963.0}, {"date": "2022-11-04", "close": 11.42, "volume": 1240.0}, {"date": "2022-11-07", "close": 12.9, "volume": 12416.0}, {"date": "2022-11-08", "close": 12.1138, "volume": 2555.0}, {"date": "2022-11-09", "close": 12.0, "volume": 541.0}, {"date": "2022-11-10", "close": 12.1511, "volume": 1834.0}, {"date": "2022-11-11", "close": 12.0299, "volume": 4473.0}, {"date": "2022-11-14", "close": 11.75, "volume": 2836.0}, {"date": "2022-11-15", "close": 11.4, "volume": 3452.0}, {"date": "2022-11-16", "close": 11.02, "volume": 3781.0}, {"date": "2022-11-17", "close": 11.2, "volume": 4813.0}, {"date": "2022-11-18", "close": 11.11, "volume": 1113.0}, {"date": "2022-11-21", "close": 11.26, "volume": 4311.0}, {"date": "2022-11-22", "close": 11.32, "volume": 3155.0}, {"date": "2022-11-23", "close": 10.75, "volume": 323.0}, {"date": "2022-11-25", "close": 11.29, "volume": 148.0}, {"date": "2022-11-28", "close": 11.14, "volume": 7990.0}, {"date": "2022-11-29", "close": 11.14, "volume": null}, {"date": "2022-11-30", "close": 11.53, "volume": 4759.0}, {"date": "2022-12-01", "close": 12.21, "volume": 4810.0}, {"date": "2022-12-02", "close": 12.0, "volume": 6627.0}, {"date": "2022-12-05", "close": 11.6666, "volume": 3587.0}, {"date": "2022-12-06", "close": 11.89, "volume": 2896.0}, {"date": "2022-12-07", "close": 11.98, "volume": 2745.0}, {"date": "2022-12-08", "close": 11.98, "volume": null}, {"date": "2022-12-09", "close": 12.04, "volume": 1692.0}, {"date": "2022-12-12", "close": 12.2, "volume": 1912.0}, {"date": "2022-12-13", "close": 12.53, "volume": 9868.0}, {"date": "2022-12-14", "close": 12.04, "volume": 2456.0}, {"date": "2022-12-15", "close": 12.56, "volume": 1546.0}, {"date": "2022-12-16", "close": 12.85, "volume": 8164.0}, {"date": "2022-12-19", "close": 12.85, "volume": 5066.0}, {"date": "2022-12-20", "close": 12.76, "volume": 4306.0}, {"date": "2022-12-21", "close": 13.31, "volume": 5431.0}, {"date": "2022-12-22", "close": 12.9, "volume": 4063.0}, {"date": "2022-12-23", "close": 12.3435, "volume": 10340.0}, {"date": "2022-12-27", "close": 12.07, "volume": 6743.0}, {"date": "2022-12-28", "close": 11.72, "volume": 4791.0}, {"date": "2022-12-29", "close": 12.45, "volume": 454.0}, {"date": "2022-12-30", "close": 11.92, "volume": 5039.0}, {"date": "2023-01-03", "close": 11.48, "volume": 2424.0}, {"date": "2023-01-04", "close": 11.45, "volume": 24440.0}, {"date": "2023-01-05", "close": 11.27, "volume": 1964.0}, {"date": "2023-01-06", "close": 12.97, "volume": 39717.0}, {"date": "2023-01-09", "close": 13.23, "volume": 13259.0}, {"date": "2023-01-10", "close": 13.201, "volume": 4076.0}, {"date": "2023-01-11", "close": 13.4701, "volume": 2985.0}, {"date": "2023-01-12", "close": 13.12, "volume": 1199.0}, {"date": "2023-01-13", "close": 13.6, "volume": 2464.0}, {"date": "2023-01-17", "close": 12.8, "volume": 6195.0}, {"date": "2023-01-18", "close": 12.65, "volume": 8034.0}, {"date": "2023-01-19", "close": 12.47, "volume": 1282.0}, {"date": "2023-01-20", "close": 11.955, "volume": 4803.0}, {"date": "2023-01-23", "close": 12.0, "volume": 4862.0}, {"date": "2023-01-24", "close": 11.4, "volume": 19883.0}, {"date": "2023-01-25", "close": 11.62, "volume": 6329.0}, {"date": "2023-01-26", "close": 11.95, "volume": 6650.0}, {"date": "2023-01-27", "close": 12.12, "volume": 981.0}, {"date": "2023-01-30", "close": 12.2, "volume": 2538.0}, {"date": "2023-01-31", "close": 12.3101, "volume": 2220.0}, {"date": "2023-02-01", "close": 12.61, "volume": 4694.0}, {"date": "2023-02-02", "close": 12.8, "volume": 3079.0}, {"date": "2023-02-03", "close": 12.84, "volume": 2826.0}, {"date": "2023-02-06", "close": 13.18, "volume": 3066.0}, {"date": "2023-02-07", "close": 12.45, "volume": 2023.0}, {"date": "2023-02-08", "close": 12.6664, "volume": 14701.0}, {"date": "2023-02-09", "close": 12.34, "volume": 2664.0}, {"date": "2023-02-10", "close": 12.0, "volume": 7272.0}, {"date": "2023-02-13", "close": 12.35, "volume": 4959.0}, {"date": "2023-02-14", "close": 12.215, "volume": 9309.0}, {"date": "2023-02-15", "close": 12.05, "volume": 4509.0}, {"date": "2023-02-16", "close": 12.13, "volume": 3400.0}, {"date": "2023-02-17", "close": 12.54, "volume": 6376.0}, {"date": "2023-02-21", "close": 12.7047, "volume": 2083.0}, {"date": "2023-02-22", "close": 12.74, "volume": 6983.0}, {"date": "2023-02-23", "close": 12.7401, "volume": 2862.0}, {"date": "2023-02-24", "close": 12.83, "volume": 11300.0}, {"date": "2023-02-27", "close": 12.88, "volume": 7076.0}, {"date": "2023-02-28", "close": 12.98, "volume": 6602.0}, {"date": "2023-03-01", "close": 12.67, "volume": 763.0}, {"date": "2023-03-02", "close": 13.0, "volume": 3085.0}, {"date": "2023-03-03", "close": 12.99, "volume": 6354.0}, {"date": "2023-03-06", "close": 13.43, "volume": 7900.0}, {"date": "2023-03-07", "close": 13.16, "volume": 3333.0}, {"date": "2023-03-08", "close": 13.4799, "volume": 4847.0}, {"date": "2023-03-09", "close": 13.8003, "volume": 9056.0}, {"date": "2023-03-10", "close": 14.2, "volume": 3817.0}, {"date": "2023-03-13", "close": 13.8556, "volume": 4247.0}, {"date": "2023-03-14", "close": 13.86, "volume": 3843.0}, {"date": "2023-03-15", "close": 13.67, "volume": 4276.0}, {"date": "2023-03-16", "close": 13.93, "volume": 4835.0}, {"date": "2023-03-17", "close": 13.85, "volume": 11160.0}, {"date": "2023-03-20", "close": 13.69, "volume": 5085.0}, {"date": "2023-03-21", "close": 13.86, "volume": 8415.0}, {"date": "2023-03-22", "close": 13.71, "volume": 1932.0}, {"date": "2023-03-23", "close": 14.0472, "volume": 18429.0}, {"date": "2023-03-24", "close": 14.0, "volume": 4476.0}, {"date": "2023-03-27", "close": 13.99, "volume": 8871.0}, {"date": "2023-03-28", "close": 13.93, "volume": 15458.0}, {"date": "2023-03-29", "close": 13.89, "volume": 4863.0}, {"date": "2023-03-30", "close": 13.875, "volume": 2640.0}, {"date": "2023-03-31", "close": 13.9552, "volume": 8714.0}, {"date": "2023-04-03", "close": 13.54, "volume": 6289.0}, {"date": "2023-04-04", "close": 13.45, "volume": 6361.0}, {"date": "2023-04-05", "close": 13.05, "volume": 2427.0}, {"date": "2023-04-06", "close": 12.56, "volume": 9427.0}, {"date": "2023-04-10", "close": 12.66, "volume": 1927.0}, {"date": "2023-04-11", "close": 12.16, "volume": 6155.0}, {"date": "2023-04-12", "close": 12.2383, "volume": 4352.0}, {"date": "2023-04-13", "close": 12.18, "volume": 2623.0}, {"date": "2023-04-14", "close": 12.1, "volume": 4251.0}, {"date": "2023-04-17", "close": 12.04, "volume": 1814.0}, {"date": "2023-04-18", "close": 12.2, "volume": 2575.0}, {"date": "2023-04-19", "close": 12.9, "volume": 15825.0}, {"date": "2023-04-20", "close": 13.01, "volume": 6050.0}, {"date": "2023-04-21", "close": 12.86, "volume": 1160.0}, {"date": "2023-04-24", "close": 12.94, "volume": 809.0}, {"date": "2023-04-25", "close": 12.7, "volume": 2702.0}, {"date": "2023-04-26", "close": 12.71, "volume": 4083.0}, {"date": "2023-04-27", "close": 12.81, "volume": 3640.0}, {"date": "2023-04-28", "close": 12.895, "volume": 8141.0}, {"date": "2023-05-01", "close": 13.0629, "volume": 8282.0}, {"date": "2023-05-02", "close": 12.67, "volume": 1266.0}, {"date": "2023-05-03", "close": 12.66, "volume": 2964.0}, {"date": "2023-05-04", "close": 12.55, "volume": 3153.0}, {"date": "2023-05-05", "close": 12.97, "volume": 6875.0}, {"date": "2023-05-08", "close": 12.63, "volume": 2729.0}, {"date": "2023-05-09", "close": 12.65, "volume": 5141.0}, {"date": "2023-05-10", "close": 12.51, "volume": 2879.0}, {"date": "2023-05-11", "close": 12.36, "volume": 7720.0}, {"date": "2023-05-12", "close": 12.4262, "volume": 411.0}, {"date": "2023-05-15", "close": 12.11, "volume": 859.0}, {"date": "2023-05-16", "close": 12.1859, "volume": 1141.0}, {"date": "2023-05-17", "close": 12.36, "volume": 636.0}, {"date": "2023-05-18", "close": 12.56, "volume": 3840.0}, {"date": "2023-05-19", "close": 12.39, "volume": 2199.0}, {"date": "2023-05-22", "close": 12.29, "volume": 776.0}, {"date": "2023-05-23", "close": 12.2, "volume": 295.0}, {"date": "2023-05-24", "close": 12.5, "volume": 1719.0}, {"date": "2023-05-25", "close": 12.5, "volume": null}, {"date": "2023-05-26", "close": 12.5, "volume": 325.0}, {"date": "2023-05-30", "close": 12.12, "volume": 4787.0}, {"date": "2023-05-31", "close": 11.92, "volume": 9517.0}, {"date": "2023-06-01", "close": 11.89, "volume": 4721.0}, {"date": "2023-06-02", "close": 11.65, "volume": 1123.0}, {"date": "2023-06-05", "close": 11.27, "volume": 5616.0}, {"date": "2023-06-06", "close": 11.1496, "volume": 3929.0}, {"date": "2023-06-07", "close": 11.3214, "volume": 2063.0}, {"date": "2023-06-08", "close": 11.49, "volume": 7642.0}, {"date": "2023-06-09", "close": 11.47, "volume": 1454.0}, {"date": "2023-06-12", "close": 11.6, "volume": 880.0}, {"date": "2023-06-13", "close": 11.44, "volume": 2396.0}, {"date": "2023-06-14", "close": 11.52, "volume": 1852.0}, {"date": "2023-06-15", "close": 11.75, "volume": 2248.0}, {"date": "2023-06-16", "close": 11.725, "volume": 1422.0}, {"date": "2023-06-20", "close": 11.55, "volume": 7706.0}, {"date": "2023-06-21", "close": 11.55, "volume": null}, {"date": "2023-06-22", "close": 11.5, "volume": 2118.0}, {"date": "2023-06-23", "close": 11.75, "volume": 1156.0}, {"date": "2023-06-26", "close": 11.422, "volume": 1461.0}, {"date": "2023-06-27", "close": 11.35, "volume": 3256.0}, {"date": "2023-06-28", "close": 11.25, "volume": 6907.0}, {"date": "2023-06-29", "close": 11.3654, "volume": 4338.0}, {"date": "2023-06-30", "close": 11.51, "volume": 700.0}, {"date": "2023-07-03", "close": 11.73, "volume": 2406.0}, {"date": "2023-07-05", "close": 11.33, "volume": 7011.0}, {"date": "2023-07-06", "close": 11.23, "volume": 2749.0}, {"date": "2023-07-07", "close": 11.23, "volume": 2345.0}, {"date": "2023-07-10", "close": 11.365, "volume": 11340.0}, {"date": "2023-07-11", "close": 11.48, "volume": 566.0}, {"date": "2023-07-12", "close": 11.42, "volume": 4884.0}, {"date": "2023-07-13", "close": 11.46, "volume": 8338.0}, {"date": "2023-07-14", "close": 11.57, "volume": 9394.0}, {"date": "2023-07-17", "close": 11.88, "volume": 4373.0}, {"date": "2023-07-18", "close": 11.9, "volume": 3610.0}, {"date": "2023-07-19", "close": 12.1, "volume": 3923.0}, {"date": "2023-07-20", "close": 12.25, "volume": 8022.0}, {"date": "2023-07-21", "close": 11.95, "volume": 5163.0}, {"date": "2023-07-24", "close": 12.12, "volume": 9475.0}, {"date": "2023-07-25", "close": 11.75, "volume": 3261.0}, {"date": "2023-07-26", "close": 11.64, "volume": 4611.0}, {"date": "2023-07-27", "close": 11.59, "volume": 7881.0}, {"date": "2023-07-28", "close": 11.51, "volume": 3307.0}, {"date": "2023-07-31", "close": 11.82, "volume": 8090.0}, {"date": "2023-08-01", "close": 11.5329, "volume": 657.0}, {"date": "2023-08-02", "close": 11.7564, "volume": 2361.0}, {"date": "2023-08-03", "close": 12.71, "volume": 7983.0}, {"date": "2023-08-04", "close": 12.54, "volume": 2504.0}, {"date": "2023-08-07", "close": 12.4301, "volume": 3164.0}, {"date": "2023-08-08", "close": 12.24, "volume": 8680.0}, {"date": "2023-08-09", "close": 12.2999, "volume": 2421.0}, {"date": "2023-08-10", "close": 12.07, "volume": 724.0}, {"date": "2023-08-11", "close": 12.0, "volume": 1160.0}, {"date": "2023-08-14", "close": 12.07, "volume": 4287.0}, {"date": "2023-08-15", "close": 11.54, "volume": 6438.0}, {"date": "2023-08-16", "close": 11.53, "volume": 977.0}, {"date": "2023-08-17", "close": 11.7, "volume": 2165.0}, {"date": "2023-08-18", "close": 11.88, "volume": 434.0}, {"date": "2023-08-21", "close": 11.46, "volume": 9701.0}, {"date": "2023-08-22", "close": 11.42, "volume": 1609.0}, {"date": "2023-08-23", "close": 11.5, "volume": 3769.0}, {"date": "2023-08-24", "close": 11.33, "volume": 8106.0}, {"date": "2023-08-25", "close": 11.5, "volume": 1068.0}, {"date": "2023-08-28", "close": 11.41, "volume": 5383.0}, {"date": "2023-08-29", "close": 11.47, "volume": 4503.0}, {"date": "2023-08-30", "close": 11.68, "volume": 7166.0}, {"date": "2023-08-31", "close": 11.53, "volume": 1513.0}, {"date": "2023-09-01", "close": 11.53, "volume": 1638.0}, {"date": "2023-09-05", "close": 11.48, "volume": 433.0}, {"date": "2023-09-06", "close": 11.01, "volume": 8050.0}, {"date": "2023-09-07", "close": 11.0897, "volume": 8732.0}, {"date": "2023-09-08", "close": 10.6, "volume": 27001.0}, {"date": "2023-09-11", "close": 10.78, "volume": 7385.0}, {"date": "2023-09-12", "close": 11.15, "volume": 4011.0}, {"date": "2023-09-13", "close": 11.02, "volume": 915.0}, {"date": "2023-09-14", "close": 11.05, "volume": 5458.0}, {"date": "2023-09-15", "close": 11.23, "volume": 2186.0}, {"date": "2023-09-18", "close": 11.0, "volume": 1487.0}, {"date": "2023-09-19", "close": 10.85, "volume": 3031.0}, {"date": "2023-09-20", "close": 11.15, "volume": 3692.0}, {"date": "2023-09-21", "close": 11.25, "volume": 3343.0}, {"date": "2023-09-22", "close": 11.16, "volume": 1118.0}, {"date": "2023-09-25", "close": 10.88, "volume": 3326.0}, {"date": "2023-09-26", "close": 11.19, "volume": 5605.0}, {"date": "2023-09-27", "close": 11.47, "volume": 2740.0}, {"date": "2023-09-28", "close": 11.13, "volume": 5091.0}, {"date": "2023-09-29", "close": 11.13, "volume": null}, {"date": "2023-10-02", "close": 10.96, "volume": 9182.0}, {"date": "2023-10-03", "close": 11.19, "volume": 1026.0}, {"date": "2023-10-04", "close": 11.02, "volume": 537.0}, {"date": "2023-10-05", "close": 11.0, "volume": 1283.0}, {"date": "2023-10-06", "close": 11.0, "volume": 639.0}, {"date": "2023-10-09", "close": 11.13, "volume": 1008.0}, {"date": "2023-10-10", "close": 11.05, "volume": 1216.0}, {"date": "2023-10-11", "close": 11.05, "volume": 5904.0}, {"date": "2023-10-12", "close": 11.02, "volume": 940.0}, {"date": "2023-10-13", "close": 10.965, "volume": 727.0}, {"date": "2023-10-16", "close": 10.83, "volume": 1088.0}, {"date": "2023-10-17", "close": 10.83, "volume": 4456.0}, {"date": "2023-10-18", "close": 10.89, "volume": 1526.0}, {"date": "2023-10-19", "close": 10.89, "volume": null}, {"date": "2023-10-20", "close": 10.89, "volume": null}, {"date": "2023-10-23", "close": 10.8, "volume": 2964.0}, {"date": "2023-10-24", "close": 10.795, "volume": 830.0}, {"date": "2023-10-25", "close": 10.795, "volume": null}, {"date": "2023-10-26", "close": 10.6371, "volume": 4840.0}, {"date": "2023-10-27", "close": 10.36, "volume": 1566.0}, {"date": "2023-10-30", "close": 10.4, "volume": 758.0}, {"date": "2023-10-31", "close": 10.4, "volume": null}, {"date": "2023-11-01", "close": 10.5899, "volume": 766.0}, {"date": "2023-11-02", "close": 10.69, "volume": 347.0}, {"date": "2023-11-03", "close": 10.5, "volume": 1012.0}, {"date": "2023-11-06", "close": 10.55, "volume": 4822.0}, {"date": "2023-11-07", "close": 10.45, "volume": 4760.0}, {"date": "2023-11-08", "close": 10.5, "volume": 2096.0}, {"date": "2023-11-09", "close": 10.5, "volume": null}, {"date": "2023-11-10", "close": 10.51, "volume": 1420.0}, {"date": "2023-11-13", "close": 10.51, "volume": null}, {"date": "2023-11-14", "close": 10.85, "volume": 1625.0}, {"date": "2023-11-15", "close": 10.67, "volume": 5507.0}, {"date": "2023-11-16", "close": 10.82, "volume": 732.0}, {"date": "2023-11-17", "close": 10.56, "volume": 710.0}, {"date": "2023-11-20", "close": 10.56, "volume": null}, {"date": "2023-11-21", "close": 10.58, "volume": 926.0}, {"date": "2023-11-22", "close": 10.54, "volume": 4023.0}, {"date": "2023-11-24", "close": 10.57, "volume": 1676.0}, {"date": "2023-11-27", "close": 10.52, "volume": 1387.0}, {"date": "2023-11-28", "close": 10.685, "volume": 1263.0}, {"date": "2023-11-29", "close": 10.685, "volume": null}, {"date": "2023-11-30", "close": 10.58, "volume": 808.0}, {"date": "2023-12-01", "close": 10.4705, "volume": 1377.0}, {"date": "2023-12-04", "close": 10.32, "volume": 402.0}, {"date": "2023-12-05", "close": 10.33, "volume": 1200.0}, {"date": "2023-12-06", "close": 10.58, "volume": 763.0}, {"date": "2023-12-07", "close": 10.66, "volume": 3563.0}, {"date": "2023-12-08", "close": 10.68, "volume": 3661.0}, {"date": "2023-12-11", "close": 10.6, "volume": 2389.0}, {"date": "2023-12-12", "close": 10.36, "volume": 4823.0}, {"date": "2023-12-13", "close": 10.38, "volume": 5173.0}, {"date": "2023-12-14", "close": 10.38, "volume": 672.0}, {"date": "2023-12-15", "close": 10.74, "volume": 4006.0}, {"date": "2023-12-18", "close": 10.43, "volume": 2482.0}, {"date": "2023-12-19", "close": 10.6, "volume": 2516.0}, {"date": "2023-12-20", "close": 10.66, "volume": 683.0}, {"date": "2023-12-21", "close": 10.79, "volume": 2746.0}, {"date": "2023-12-22", "close": 10.76, "volume": 2604.0}, {"date": "2023-12-26", "close": 10.8, "volume": 223.0}, {"date": "2023-12-27", "close": 10.895, "volume": 1687.0}, {"date": "2023-12-28", "close": 10.91, "volume": 1760.0}, {"date": "2023-12-29", "close": 11.0, "volume": 1656.0}, {"date": "2024-01-02", "close": 11.05, "volume": 1300.0}, {"date": "2024-01-03", "close": 11.15, "volume": 1125.0}, {"date": "2024-01-04", "close": 11.71, "volume": 8054.0}, {"date": "2024-01-05", "close": 11.67, "volume": 2259.0}, {"date": "2024-01-08", "close": 11.4769, "volume": 2762.0}, {"date": "2024-01-09", "close": 11.4769, "volume": null}, {"date": "2024-01-10", "close": 11.4801, "volume": 3652.0}, {"date": "2024-01-11", "close": 11.2, "volume": 2664.0}, {"date": "2024-01-12", "close": 11.0905, "volume": 2300.0}, {"date": "2024-01-16", "close": 11.19, "volume": 1081.0}, {"date": "2024-01-17", "close": 11.13, "volume": 3709.0}, {"date": "2024-01-18", "close": 10.99, "volume": 1800.0}, {"date": "2024-01-19", "close": 11.1352, "volume": 1289.0}, {"date": "2024-01-22", "close": 10.8, "volume": 6657.0}, {"date": "2024-01-23", "close": 10.8, "volume": 1888.0}, {"date": "2024-01-24", "close": 10.915, "volume": 2906.0}, {"date": "2024-01-25", "close": 11.05, "volume": 4120.0}, {"date": "2024-01-26", "close": 10.945, "volume": 537.0}, {"date": "2024-01-29", "close": 10.97, "volume": 2913.0}, {"date": "2024-01-30", "close": 10.9532, "volume": 2359.0}, {"date": "2024-01-31", "close": 10.81, "volume": 1236.0}, {"date": "2024-02-01", "close": 10.8201, "volume": 550.0}, {"date": "2024-02-02", "close": 10.88, "volume": 2348.0}, {"date": "2024-02-05", "close": 10.98, "volume": 576.0}, {"date": "2024-02-06", "close": 10.91, "volume": 1303.0}, {"date": "2024-02-07", "close": 11.0, "volume": 3157.0}, {"date": "2024-02-08", "close": 10.81, "volume": 863.0}, {"date": "2024-02-09", "close": 10.78, "volume": 1421.0}, {"date": "2024-02-12", "close": 10.81, "volume": 700.0}, {"date": "2024-02-13", "close": 10.8, "volume": 1275.0}, {"date": "2024-02-14", "close": 10.7, "volume": 2058.0}, {"date": "2024-02-15", "close": 10.55, "volume": 7688.0}, {"date": "2024-02-16", "close": 10.6, "volume": 1250.0}, {"date": "2024-02-20", "close": 10.62, "volume": 1818.0}, {"date": "2024-02-21", "close": 10.9, "volume": 1370.0}, {"date": "2024-02-22", "close": 10.89, "volume": 2964.0}, {"date": "2024-02-23", "close": 10.56, "volume": 911.0}, {"date": "2024-02-26", "close": 10.5, "volume": 454.0}, {"date": "2024-02-27", "close": 10.85, "volume": 4609.0}, {"date": "2024-02-28", "close": 10.4, "volume": 11965.0}, {"date": "2024-02-29", "close": 10.4, "volume": null}, {"date": "2024-03-01", "close": 10.45, "volume": 3183.0}, {"date": "2024-03-04", "close": 10.45, "volume": null}, {"date": "2024-03-05", "close": 10.41, "volume": 4432.0}, {"date": "2024-03-06", "close": 10.46, "volume": 1824.0}, {"date": "2024-03-07", "close": 10.42, "volume": 1885.0}, {"date": "2024-03-08", "close": 10.59, "volume": 896.0}, {"date": "2024-03-11", "close": 10.3507, "volume": 1482.0}, {"date": "2024-03-12", "close": 10.35, "volume": 507.0}, {"date": "2024-03-13", "close": 10.57, "volume": 2457.0}, {"date": "2024-03-14", "close": 10.7498, "volume": 2436.0}, {"date": "2024-03-15", "close": 10.84, "volume": 1037.0}, {"date": "2024-03-18", "close": 10.75, "volume": 762.0}, {"date": "2024-03-19", "close": 10.82, "volume": 6997.0}, {"date": "2024-03-20", "close": 11.39, "volume": 3833.0}, {"date": "2024-03-21", "close": 11.2275, "volume": 2378.0}, {"date": "2024-03-22", "close": 11.36, "volume": 1301.0}, {"date": "2024-03-25", "close": 11.3201, "volume": 1054.0}, {"date": "2024-03-26", "close": 11.29, "volume": 5031.0}, {"date": "2024-03-27", "close": 11.255, "volume": 641.0}, {"date": "2024-03-28", "close": 11.255, "volume": null}, {"date": "2024-04-01", "close": 11.2644, "volume": 794.0}, {"date": "2024-04-02", "close": 11.25, "volume": 696.0}, {"date": "2024-04-03", "close": 11.3, "volume": 390.0}, {"date": "2024-04-04", "close": 11.33, "volume": 863.0}, {"date": "2024-04-05", "close": 11.3301, "volume": 831.0}, {"date": "2024-04-08", "close": 11.225, "volume": 450.0}, {"date": "2024-04-09", "close": 11.01, "volume": 499.0}, {"date": "2024-04-10", "close": 10.8159, "volume": 1769.0}, {"date": "2024-04-11", "close": 10.8159, "volume": null}, {"date": "2024-04-12", "close": 11.13, "volume": 392.0}, {"date": "2024-04-15", "close": 10.7501, "volume": 253.0}, {"date": "2024-04-16", "close": 10.7201, "volume": 368.0}, {"date": "2024-04-17", "close": 10.76, "volume": 454.0}, {"date": "2024-04-18", "close": 10.62, "volume": 1124.0}, {"date": "2024-04-19", "close": 10.62, "volume": null}, {"date": "2024-04-22", "close": 10.46, "volume": 1566.0}, {"date": "2024-04-23", "close": 10.571, "volume": 1693.0}, {"date": "2024-04-24", "close": 10.78, "volume": 236.0}, {"date": "2024-04-25", "close": 10.5, "volume": 3560.0}, {"date": "2024-04-26", "close": 10.5, "volume": null}, {"date": "2024-04-29", "close": 10.42, "volume": 369.0}, {"date": "2024-04-30", "close": 10.5111, "volume": 1158.0}, {"date": "2024-05-01", "close": 10.5569, "volume": 1288.0}, {"date": "2024-05-02", "close": 10.5636, "volume": 789.0}, {"date": "2024-05-03", "close": 10.02, "volume": 10387.0}, {"date": "2024-05-06", "close": 10.31, "volume": 3303.0}, {"date": "2024-05-07", "close": 10.38, "volume": 912.0}, {"date": "2024-05-08", "close": 10.4101, "volume": 1094.0}, {"date": "2024-05-09", "close": 10.3801, "volume": 1882.0}, {"date": "2024-05-10", "close": 10.4574, "volume": 632.0}, {"date": "2024-05-13", "close": 10.38, "volume": 1587.0}, {"date": "2024-05-14", "close": 10.3436, "volume": 253.0}, {"date": "2024-05-15", "close": 10.4113, "volume": 333.0}, {"date": "2024-05-16", "close": 10.46, "volume": 682.0}, {"date": "2024-05-17", "close": 10.35, "volume": 3222.0}, {"date": "2024-05-20", "close": 10.47, "volume": 3300.0}, {"date": "2024-05-21", "close": 10.3737, "volume": 1595.0}, {"date": "2024-05-22", "close": 10.44, "volume": 2383.0}, {"date": "2024-05-23", "close": 10.2712, "volume": 4452.0}, {"date": "2024-05-24", "close": 10.14, "volume": 3554.0}, {"date": "2024-05-28", "close": 10.06, "volume": 4679.0}, {"date": "2024-05-29", "close": 10.02, "volume": 9760.0}, {"date": "2024-05-30", "close": 10.03, "volume": 5386.0}, {"date": "2024-05-31", "close": 10.1, "volume": 2816.0}, {"date": "2024-06-03", "close": 10.15, "volume": 1101.0}, {"date": "2024-06-04", "close": 10.0, "volume": 9001.0}, {"date": "2024-06-05", "close": 10.09, "volume": 489.0}, {"date": "2024-06-06", "close": 9.935, "volume": 2042.0}, {"date": "2024-06-07", "close": 9.935, "volume": null}, {"date": "2024-06-10", "close": 9.99, "volume": 1403.0}, {"date": "2024-06-11", "close": 9.99, "volume": null}, {"date": "2024-06-12", "close": 9.98, "volume": 951.0}, {"date": "2024-06-13", "close": 10.13, "volume": 363.0}, {"date": "2024-06-14", "close": 9.9, "volume": 2603.0}, {"date": "2024-06-17", "close": 9.92, "volume": 1485.0}, {"date": "2024-06-18", "close": 9.9, "volume": 1416.0}, {"date": "2024-06-20", "close": 9.86, "volume": 731.0}, {"date": "2024-06-21", "close": 10.04, "volume": 4016.0}, {"date": "2024-06-24", "close": 10.04, "volume": null}, {"date": "2024-06-25", "close": 10.04, "volume": null}, {"date": "2024-06-26", "close": 10.05, "volume": 2781.0}, {"date": "2024-06-27", "close": 9.95, "volume": 1562.0}, {"date": "2024-06-28", "close": 10.04, "volume": 286.0}, {"date": "2024-07-01", "close": 9.9201, "volume": 328.0}, {"date": "2024-07-02", "close": 9.94, "volume": 861.0}, {"date": "2024-07-03", "close": 9.9301, "volume": 2647.0}, {"date": "2024-07-05", "close": 9.9999, "volume": 2229.0}, {"date": "2024-07-08", "close": 9.98, "volume": 1234.0}, {"date": "2024-07-09", "close": 10.04, "volume": 3052.0}, {"date": "2024-07-10", "close": 10.03, "volume": 7440.0}, {"date": "2024-07-11", "close": 10.1, "volume": 1239.0}, {"date": "2024-07-12", "close": 9.99, "volume": 2963.0}, {"date": "2024-07-15", "close": 9.87, "volume": 2605.0}, {"date": "2024-07-16", "close": 9.87, "volume": 1307.0}, {"date": "2024-07-17", "close": 9.98, "volume": 1988.0}, {"date": "2024-07-18", "close": 9.87, "volume": 2146.0}, {"date": "2024-07-19", "close": 9.87, "volume": null}, {"date": "2024-07-22", "close": 9.94, "volume": 16575.0}, {"date": "2024-07-23", "close": 9.7919, "volume": 319.0}, {"date": "2024-07-24", "close": 9.7919, "volume": null}, {"date": "2024-07-25", "close": 9.7919, "volume": null}, {"date": "2024-07-26", "close": 9.7919, "volume": null}, {"date": "2024-07-29", "close": 9.35, "volume": 13888.0}, {"date": "2024-07-30", "close": 9.39, "volume": 795.0}, {"date": "2024-07-31", "close": 9.379, "volume": 996.0}, {"date": "2024-08-01", "close": 9.57, "volume": 1623.0}, {"date": "2024-08-02", "close": 9.45, "volume": 786.0}, {"date": "2024-08-05", "close": 9.105, "volume": 4129.0}, {"date": "2024-08-06", "close": 9.2, "volume": 258.0}, {"date": "2024-08-07", "close": 9.02, "volume": 965.0}, {"date": "2024-08-08", "close": 9.1001, "volume": 5026.0}, {"date": "2024-08-09", "close": 9.1001, "volume": null}, {"date": "2024-08-12", "close": 9.05, "volume": 10665.0}, {"date": "2024-08-13", "close": 8.98, "volume": 11153.0}, {"date": "2024-08-14", "close": 9.31, "volume": 6432.0}, {"date": "2024-08-15", "close": 9.2601, "volume": 1801.0}, {"date": "2024-08-16", "close": 8.99, "volume": 193337.0}, {"date": "2024-08-19", "close": 11.08, "volume": 39129.0}, {"date": "2024-08-20", "close": 10.88, "volume": 3039.0}, {"date": "2024-08-21", "close": 10.6, "volume": 1873.0}, {"date": "2024-08-22", "close": 11.4, "volume": 10242.0}, {"date": "2024-08-23", "close": 10.57, "volume": 4919.0}, {"date": "2024-08-26", "close": 10.62, "volume": 3598.0}, {"date": "2024-08-27", "close": 10.78, "volume": 42614.0}, {"date": "2024-08-28", "close": 12.35, "volume": 95940.0}, {"date": "2024-08-29", "close": 12.49, "volume": 42340.0}, {"date": "2024-08-30", "close": 13.29, "volume": 30916.0}, {"date": "2024-09-03", "close": 12.67, "volume": 8308.0}, {"date": "2024-09-04", "close": 11.78, "volume": 24236.0}, {"date": "2024-09-05", "close": 10.89, "volume": 46632.0}, {"date": "2024-09-06", "close": 10.36, "volume": 28844.0}, {"date": "2024-09-09", "close": 8.46, "volume": 138876.0}, {"date": "2024-09-10", "close": 8.605, "volume": 21667.0}, {"date": "2024-09-11", "close": 8.68, "volume": 5988.0}, {"date": "2024-09-12", "close": 8.87, "volume": 4115.0}, {"date": "2024-09-13", "close": 8.9, "volume": 16558.0}, {"date": "2024-09-16", "close": 9.03, "volume": 5868.0}, {"date": "2024-09-17", "close": 9.25, "volume": 4488.0}, {"date": "2024-09-18", "close": 9.25, "volume": 2694.0}, {"date": "2024-09-19", "close": 9.42, "volume": 7319.0}, {"date": "2024-09-20", "close": 9.6, "volume": 16489.0}, {"date": "2024-09-23", "close": 9.33, "volume": 6708.0}, {"date": "2024-09-24", "close": 9.505, "volume": 8354.0}, {"date": "2024-09-25", "close": 9.37, "volume": 8649.0}, {"date": "2024-09-26", "close": 9.3, "volume": 6134.0}, {"date": "2024-09-27", "close": 9.22, "volume": 4970.0}, {"date": "2024-09-30", "close": 9.0, "volume": 3677.0}, {"date": "2024-10-01", "close": 9.02, "volume": 6923.0}, {"date": "2024-10-02", "close": 9.02, "volume": 4603.0}, {"date": "2024-10-03", "close": 9.11, "volume": 2982.0}, {"date": "2024-10-04", "close": 9.0, "volume": 804.0}, {"date": "2024-10-07", "close": 9.0, "volume": null}, {"date": "2024-10-08", "close": 8.985, "volume": 16537.0}, {"date": "2024-10-09", "close": 8.87, "volume": 16489.0}, {"date": "2024-10-10", "close": 8.97, "volume": 2854.0}, {"date": "2024-10-11", "close": 8.98, "volume": 390.0}, {"date": "2024-10-14", "close": 9.0, "volume": 15177.0}, {"date": "2024-10-15", "close": 8.81, "volume": 8639.0}, {"date": "2024-10-16", "close": 9.21, "volume": 15102.0}, {"date": "2024-10-17", "close": 9.49, "volume": 8023.0}, {"date": "2024-10-18", "close": 9.0301, "volume": 870.0}, {"date": "2024-10-21", "close": 8.93, "volume": 1723.0}, {"date": "2024-10-22", "close": 9.0, "volume": 8681.0}, {"date": "2024-10-23", "close": 9.15, "volume": 8574.0}, {"date": "2024-10-24", "close": 8.8576, "volume": 23023.0}, {"date": "2024-10-25", "close": 8.99, "volume": 25139.0}, {"date": "2024-10-28", "close": 9.03, "volume": 12068.0}, {"date": "2024-10-29", "close": 8.86, "volume": 1984.0}, {"date": "2024-10-30", "close": 8.9531, "volume": 10638.0}, {"date": "2024-10-31", "close": 8.9434, "volume": 14322.0}, {"date": "2024-11-01", "close": 8.92, "volume": 9244.0}, {"date": "2024-11-04", "close": 8.8101, "volume": 21070.0}, {"date": "2024-11-05", "close": 8.9385, "volume": 3459.0}, {"date": "2024-11-06", "close": 9.05, "volume": 981.0}, {"date": "2024-11-07", "close": 8.9, "volume": 5849.0}, {"date": "2024-11-08", "close": 8.88, "volume": 9375.0}, {"date": "2024-11-11", "close": 8.96, "volume": 7618.0}, {"date": "2024-11-12", "close": 8.79, "volume": 10342.0}, {"date": "2024-11-13", "close": 8.61, "volume": 11094.0}, {"date": "2024-11-14", "close": 8.96, "volume": 2218.0}, {"date": "2024-11-15", "close": 9.025, "volume": 7472.0}, {"date": "2024-11-18", "close": 8.97, "volume": 19921.0}, {"date": "2024-11-19", "close": 8.85, "volume": 11728.0}, {"date": "2024-11-20", "close": 9.25, "volume": 8334.0}, {"date": "2024-11-21", "close": 9.0, "volume": 10202.0}, {"date": "2024-11-22", "close": 9.23, "volume": 812.0}, {"date": "2024-11-25", "close": 9.21, "volume": 19587.0}, {"date": "2024-11-26", "close": 9.26, "volume": 9854.0}, {"date": "2024-11-27", "close": 9.26, "volume": null}, {"date": "2024-11-29", "close": 9.07, "volume": 1588.0}, {"date": "2024-12-02", "close": 9.33, "volume": 10579.0}, {"date": "2024-12-03", "close": 9.435, "volume": 9432.0}, {"date": "2024-12-04", "close": 9.78, "volume": 5415.0}, {"date": "2024-12-05", "close": 9.69, "volume": 7441.0}, {"date": "2024-12-06", "close": 9.65, "volume": 6281.0}, {"date": "2024-12-09", "close": 9.76, "volume": 11358.0}, {"date": "2024-12-10", "close": 10.36, "volume": 18988.0}, {"date": "2024-12-11", "close": 10.28, "volume": 9070.0}, {"date": "2024-12-12", "close": 10.72, "volume": 3722.0}, {"date": "2024-12-13", "close": 10.7349, "volume": 6829.0}, {"date": "2024-12-16", "close": 10.78, "volume": 3131.0}, {"date": "2024-12-17", "close": 10.35, "volume": 1864.0}, {"date": "2024-12-18", "close": 10.32, "volume": 4132.0}, {"date": "2024-12-19", "close": 10.45, "volume": 3480.0}, {"date": "2024-12-20", "close": 10.56, "volume": 3030.0}, {"date": "2024-12-23", "close": 10.4, "volume": 2132.0}, {"date": "2024-12-24", "close": 10.71, "volume": 1254.0}, {"date": "2024-12-26", "close": 10.595, "volume": 1888.0}, {"date": "2024-12-27", "close": 10.76, "volume": 604.0}, {"date": "2024-12-30", "close": 10.76, "volume": 3840.0}, {"date": "2024-12-31", "close": 10.76, "volume": 593.0}, {"date": "2025-01-02", "close": 10.76, "volume": 740.0}, {"date": "2025-01-03", "close": 10.8, "volume": 2965.0}, {"date": "2025-01-06", "close": 10.79, "volume": 475.0}, {"date": "2025-01-07", "close": 10.8, "volume": 632.0}, {"date": "2025-01-08", "close": 10.6414, "volume": 1598.0}, {"date": "2025-01-10", "close": 10.63, "volume": 1602.0}, {"date": "2025-01-13", "close": 10.16, "volume": 10806.0}, {"date": "2025-01-14", "close": 10.3, "volume": 1802.0}, {"date": "2025-01-15", "close": 10.35, "volume": 2487.0}, {"date": "2025-01-16", "close": 10.495, "volume": 725.0}, {"date": "2025-01-17", "close": 10.41, "volume": 151.0}, {"date": "2025-01-21", "close": 10.35, "volume": 5817.0}, {"date": "2025-01-22", "close": 10.52, "volume": 2713.0}, {"date": "2025-01-23", "close": 10.26, "volume": 305.0}, {"date": "2025-01-24", "close": 10.51, "volume": 888.0}, {"date": "2025-01-27", "close": 10.31, "volume": 714.0}, {"date": "2025-01-28", "close": 10.52, "volume": 1174.0}, {"date": "2025-01-29", "close": 10.2188, "volume": 1189.0}, {"date": "2025-01-30", "close": 10.495, "volume": 1781.0}, {"date": "2025-01-31", "close": 10.35, "volume": 438.0}, {"date": "2025-02-03", "close": 10.19, "volume": 1847.0}, {"date": "2025-02-04", "close": 10.3, "volume": 1068.0}, {"date": "2025-02-05", "close": 10.31, "volume": 1179.0}, {"date": "2025-02-06", "close": 10.2712, "volume": 1013.0}, {"date": "2025-02-07", "close": 10.29, "volume": 488.0}, {"date": "2025-02-10", "close": 10.51, "volume": 2919.0}, {"date": "2025-02-11", "close": 10.3, "volume": 2008.0}, {"date": "2025-02-12", "close": 10.2501, "volume": 2873.0}, {"date": "2025-02-13", "close": 10.2501, "volume": null}, {"date": "2025-02-14", "close": 10.31, "volume": 609.0}, {"date": "2025-02-18", "close": 10.0541, "volume": 3343.0}, {"date": "2025-02-19", "close": 10.055, "volume": 2737.0}, {"date": "2025-02-20", "close": 10.06, "volume": 1790.0}, {"date": "2025-02-21", "close": 10.0899, "volume": 4166.0}, {"date": "2025-02-24", "close": 10.18, "volume": 838.0}, {"date": "2025-02-25", "close": 10.3, "volume": 1603.0}, {"date": "2025-02-26", "close": 10.49, "volume": 885.0}, {"date": "2025-02-27", "close": 10.51, "volume": 998.0}, {"date": "2025-02-28", "close": 10.505, "volume": 433.0}, {"date": "2025-03-03", "close": 10.51, "volume": 687.0}, {"date": "2025-03-04", "close": 10.3381, "volume": 2534.0}, {"date": "2025-03-05", "close": 10.55, "volume": 1848.0}, {"date": "2025-03-06", "close": 10.4499, "volume": 1978.0}, {"date": "2025-03-07", "close": 10.28, "volume": 488.0}, {"date": "2025-03-10", "close": 10.15, "volume": 1989.0}, {"date": "2025-03-11", "close": 10.02, "volume": 4612.0}, {"date": "2025-03-12", "close": 9.94, "volume": 3444.0}, {"date": "2025-03-13", "close": 10.35, "volume": 1470.0}, {"date": "2025-03-14", "close": 10.19, "volume": 1299.0}, {"date": "2025-03-17", "close": 10.06, "volume": 2532.0}, {"date": "2025-03-18", "close": 10.1, "volume": 983.0}, {"date": "2025-03-19", "close": 9.97, "volume": 1918.0}, {"date": "2025-03-20", "close": 9.99, "volume": 1018.0}, {"date": "2025-03-21", "close": 9.69, "volume": 1635.0}, {"date": "2025-03-24", "close": 9.48, "volume": 3228.0}, {"date": "2025-03-25", "close": 9.28, "volume": 928.0}, {"date": "2025-03-26", "close": 9.03, "volume": 3534.0}, {"date": "2025-03-27", "close": 8.51, "volume": 5879.0}, {"date": "2025-03-28", "close": 8.3, "volume": 4825.0}, {"date": "2025-03-31", "close": 8.135, "volume": 7625.0}, {"date": "2025-04-01", "close": 8.1, "volume": 2013.0}, {"date": "2025-04-02", "close": 8.11, "volume": 1696.0}, {"date": "2025-04-03", "close": 8.31, "volume": 1333.0}, {"date": "2025-04-04", "close": 8.22, "volume": 10910.0}, {"date": "2025-04-07", "close": 8.2161, "volume": 12969.0}, {"date": "2025-04-08", "close": 7.7201, "volume": 2582.0}, {"date": "2025-04-09", "close": 7.92, "volume": 4005.0}, {"date": "2025-04-10", "close": 7.99, "volume": 6949.0}, {"date": "2025-04-11", "close": 7.945, "volume": 19563.0}, {"date": "2025-04-14", "close": 8.0001, "volume": 16166.0}, {"date": "2025-04-15", "close": 7.9, "volume": 1206.0}, {"date": "2025-04-16", "close": 7.7652, "volume": 492.0}, {"date": "2025-04-17", "close": 7.8491, "volume": 857.0}, {"date": "2025-04-21", "close": 7.52, "volume": 5204.0}, {"date": "2025-04-22", "close": 7.9128, "volume": 1079.0}, {"date": "2025-04-23", "close": 8.07, "volume": 621.0}, {"date": "2025-04-24", "close": 8.15, "volume": 2683.0}, {"date": "2025-04-25", "close": 8.03, "volume": 1406.0}, {"date": "2025-04-28", "close": 8.31, "volume": 1289.0}, {"date": "2025-04-29", "close": 8.31, "volume": null}, {"date": "2025-04-30", "close": 8.13, "volume": 313.0}, {"date": "2025-05-01", "close": 8.145, "volume": 1540.0}, {"date": "2025-05-02", "close": 8.02, "volume": 1265.0}, {"date": "2025-05-05", "close": 7.85, "volume": 2160.0}, {"date": "2025-05-06", "close": 7.94, "volume": 1119.0}, {"date": "2025-05-07", "close": 7.94, "volume": 793.0}, {"date": "2025-05-08", "close": 7.94, "volume": 1241.0}, {"date": "2025-05-09", "close": 7.789, "volume": 3245.0}, {"date": "2025-05-12", "close": 7.767, "volume": 4872.0}, {"date": "2025-05-13", "close": 7.761, "volume": 1293.0}, {"date": "2025-05-14", "close": 7.8745, "volume": 774.0}, {"date": "2025-05-15", "close": 7.83, "volume": 920.0}, {"date": "2025-05-16", "close": 7.75, "volume": 2803.0}, {"date": "2025-05-19", "close": 7.87, "volume": 2942.0}, {"date": "2025-05-20", "close": 7.8561, "volume": 495.0}, {"date": "2025-05-21", "close": 7.8601, "volume": 2455.0}, {"date": "2025-05-22", "close": 7.8858, "volume": 503.0}, {"date": "2025-05-23", "close": 7.8, "volume": 2683.0}, {"date": "2025-05-27", "close": 7.88, "volume": 2615.0}, {"date": "2025-05-28", "close": 7.93, "volume": 733.0}, {"date": "2025-05-29", "close": 7.96, "volume": 4310.0}, {"date": "2025-05-30", "close": 7.93, "volume": 3196.0}, {"date": "2025-06-02", "close": 8.046, "volume": 2675.0}, {"date": "2025-06-03", "close": 7.745, "volume": 946.0}, {"date": "2025-06-04", "close": 7.98, "volume": 2658.0}, {"date": "2025-06-05", "close": 7.785, "volume": 1317.0}, {"date": "2025-06-06", "close": 7.88, "volume": 2873.0}, {"date": "2025-06-09", "close": 7.8142, "volume": 1984.0}, {"date": "2025-06-10", "close": 7.9799, "volume": 1093.0}, {"date": "2025-06-11", "close": 7.9, "volume": 3969.0}, {"date": "2025-06-12", "close": 7.865, "volume": 1081.0}, {"date": "2025-06-13", "close": 7.83, "volume": 1181.0}, {"date": "2025-06-16", "close": 7.88, "volume": 569.0}, {"date": "2025-06-17", "close": 7.65, "volume": 2987.0}, {"date": "2025-06-18", "close": 7.85, "volume": 281.0}, {"date": "2025-06-20", "close": 7.85, "volume": null}, {"date": "2025-06-23", "close": 8.26, "volume": 2275.0}, {"date": "2025-06-24", "close": 8.1, "volume": 2700.0}, {"date": "2025-06-25", "close": 8.0, "volume": 1268.0}, {"date": "2025-06-26", "close": 7.8, "volume": 80393.0}, {"date": "2025-06-27", "close": 7.64, "volume": 3800.0}, {"date": "2025-06-30", "close": 7.9065, "volume": 605.0}, {"date": "2025-07-01", "close": 7.81, "volume": 488.0}, {"date": "2025-07-02", "close": 7.9301, "volume": 758.0}, {"date": "2025-07-03", "close": 7.93, "volume": 764.0}, {"date": "2025-07-07", "close": 7.705, "volume": 2321.0}, {"date": "2025-07-08", "close": 7.66, "volume": 2843.0}, {"date": "2025-07-09", "close": 7.84, "volume": 4108.0}, {"date": "2025-07-10", "close": 7.88, "volume": 9846.0}, {"date": "2025-07-11", "close": 7.6, "volume": 3153.0}, {"date": "2025-07-14", "close": 7.53, "volume": 6609.0}, {"date": "2025-07-15", "close": 7.56, "volume": 946.0}, {"date": "2025-07-16", "close": 7.5369, "volume": 1499.0}, {"date": "2025-07-17", "close": 7.55, "volume": 3762.0}, {"date": "2025-07-18", "close": 7.62, "volume": 2622.0}, {"date": "2025-07-21", "close": 7.5, "volume": 6628.0}, {"date": "2025-07-22", "close": 7.79, "volume": 6200.0}, {"date": "2025-07-23", "close": 7.8006, "volume": 3123.0}, {"date": "2025-07-24", "close": 7.55, "volume": 4812.0}, {"date": "2025-07-25", "close": 7.8932, "volume": 2431.0}, {"date": "2025-07-28", "close": 7.81, "volume": 3174.0}, {"date": "2025-07-29", "close": 7.66, "volume": 979.0}, {"date": "2025-07-30", "close": 7.7638, "volume": 260.0}, {"date": "2025-07-31", "close": 7.61, "volume": 1104.0}, {"date": "2025-08-01", "close": 7.76, "volume": 3484.0}, {"date": "2025-08-04", "close": 7.7435, "volume": 763.0}, {"date": "2025-08-05", "close": 7.765, "volume": 490.0}, {"date": "2025-08-06", "close": 7.6201, "volume": 416.0}, {"date": "2025-08-07", "close": 7.6, "volume": 2054.0}, {"date": "2025-08-08", "close": 7.47, "volume": 1835.0}, {"date": "2025-08-11", "close": 7.74, "volume": 1199.0}, {"date": "2025-08-12", "close": 7.65, "volume": 568.0}, {"date": "2025-08-13", "close": 7.46, "volume": 2677.0}, {"date": "2025-08-14", "close": 7.66, "volume": 2713.0}, {"date": "2025-08-15", "close": 7.51, "volume": 9141.0}, {"date": "2025-08-18", "close": 7.52, "volume": 277.0}, {"date": "2025-08-19", "close": 7.5, "volume": 557.0}, {"date": "2025-08-20", "close": 7.5, "volume": null}, {"date": "2025-08-21", "close": 7.53, "volume": 295.0}, {"date": "2025-08-22", "close": 7.53, "volume": null}, {"date": "2025-08-25", "close": 7.45, "volume": 3327.0}, {"date": "2025-08-26", "close": 7.49, "volume": 2241.0}, {"date": "2025-08-27", "close": 7.49, "volume": 2671.0}, {"date": "2025-08-28", "close": 7.47, "volume": 2707.0}, {"date": "2025-08-29", "close": 7.49, "volume": 6466.0}, {"date": "2025-09-02", "close": 7.78, "volume": 8171.0}, {"date": "2025-09-03", "close": 7.845, "volume": 10932.0}, {"date": "2025-09-04", "close": 7.926, "volume": 11497.0}, {"date": "2025-09-05", "close": 7.91, "volume": 7567.0}, {"date": "2025-09-08", "close": 7.9501, "volume": 1519.0}, {"date": "2025-09-09", "close": 7.84, "volume": 1088.0}, {"date": "2025-09-10", "close": 8.1143, "volume": 1392.0}, {"date": "2025-09-11", "close": 8.15, "volume": 20641.0}, {"date": "2025-09-12", "close": 7.67, "volume": 7363.0}, {"date": "2025-09-15", "close": 7.86, "volume": 3219.0}, {"date": "2025-09-16", "close": 7.795, "volume": 5078.0}, {"date": "2025-09-17", "close": 7.9, "volume": 11461.0}, {"date": "2025-09-18", "close": 7.95, "volume": 1120.0}, {"date": "2025-09-19", "close": 8.05, "volume": 5260.0}, {"date": "2025-09-22", "close": 8.05, "volume": null}, {"date": "2025-09-23", "close": 8.06, "volume": 701.0}, {"date": "2025-09-24", "close": 8.1328, "volume": 1478.0}, {"date": "2025-09-25", "close": 8.0489, "volume": 263.0}, {"date": "2025-09-26", "close": 8.01, "volume": 1520.0}, {"date": "2025-09-29", "close": 7.9496, "volume": 4148.0}, {"date": "2025-09-30", "close": 7.84, "volume": 2802.0}, {"date": "2025-10-01", "close": 7.93, "volume": 469.0}, {"date": "2025-10-02", "close": 7.9373, "volume": 690.0}, {"date": "2025-10-03", "close": 8.0186, "volume": 206.0}, {"date": "2025-10-06", "close": 8.12, "volume": 849.0}, {"date": "2025-10-07", "close": 8.0, "volume": 800.0}, {"date": "2025-10-08", "close": 8.0, "volume": null}, {"date": "2025-10-09", "close": 8.0, "volume": null}, {"date": "2025-10-10", "close": 8.0, "volume": null}, {"date": "2025-10-13", "close": 7.4, "volume": 25522.0}, {"date": "2025-10-14", "close": 7.575, "volume": 3705.0}, {"date": "2025-10-15", "close": 7.575, "volume": null}, {"date": "2025-10-16", "close": 7.383, "volume": 3446.0}, {"date": "2025-10-17", "close": 7.58, "volume": 1976.0}, {"date": "2025-10-20", "close": 7.49, "volume": 608.0}, {"date": "2025-10-21", "close": 8.09, "volume": 11888.0}, {"date": "2025-10-22", "close": 8.37, "volume": 2549.0}, {"date": "2025-10-23", "close": 8.26, "volume": 1564.0}, {"date": "2025-10-24", "close": 7.9599, "volume": 7604.0}, {"date": "2025-10-27", "close": 8.28, "volume": 938.0}, {"date": "2025-10-28", "close": 8.29, "volume": 288.0}, {"date": "2025-10-29", "close": 8.16, "volume": 4154.0}, {"date": "2025-10-30", "close": 7.95, "volume": 1675.0}, {"date": "2025-10-31", "close": 8.0, "volume": 929.0}, {"date": "2025-11-03", "close": 7.61, "volume": 6169.0}, {"date": "2025-11-04", "close": 8.0, "volume": 663.0}, {"date": "2025-11-05", "close": 7.6799, "volume": 341.0}, {"date": "2025-11-06", "close": 7.605, "volume": 1688.0}, {"date": "2025-11-07", "close": 7.5264, "volume": 627.0}, {"date": "2025-11-10", "close": 7.59, "volume": 815.0}, {"date": "2025-11-11", "close": 7.6, "volume": 140.0}, {"date": "2025-11-12", "close": 7.5, "volume": 3870.0}, {"date": "2025-11-13", "close": 7.3, "volume": 6363.0}, {"date": "2025-11-14", "close": 7.6009, "volume": 21844.0}, {"date": "2025-11-17", "close": 7.625, "volume": 9912.0}, {"date": "2025-11-18", "close": 7.62, "volume": 307.0}, {"date": "2025-11-19", "close": 7.4427, "volume": 455.0}, {"date": "2025-11-20", "close": 7.62, "volume": 2905.0}, {"date": "2025-11-21", "close": 7.62, "volume": 1431.0}, {"date": "2025-11-24", "close": 7.5451, "volume": 1748.0}, {"date": "2025-11-25", "close": 7.58, "volume": 1955.0}, {"date": "2025-11-26", "close": 7.52, "volume": 1040.0}, {"date": "2025-11-28", "close": 7.98, "volume": 7318.0}, {"date": "2025-12-01", "close": 7.73, "volume": 708.0}, {"date": "2025-12-02", "close": 7.9449, "volume": 233.0}, {"date": "2025-12-03", "close": 7.755, "volume": 639.0}, {"date": "2025-12-04", "close": 7.9499, "volume": 4582.0}, {"date": "2025-12-05", "close": 7.73, "volume": 746.0}, {"date": "2025-12-08", "close": 7.63, "volume": 4455.0}, {"date": "2025-12-09", "close": 7.91, "volume": 1115.0}, {"date": "2025-12-10", "close": 8.4, "volume": 2110.0}, {"date": "2025-12-11", "close": 8.45, "volume": 1344.0}, {"date": "2025-12-12", "close": 8.09, "volume": 243.0}, {"date": "2025-12-15", "close": 8.5, "volume": 939.0}, {"date": "2025-12-16", "close": 8.16, "volume": 348.0}, {"date": "2025-12-17", "close": 7.61, "volume": 4994.0}, {"date": "2025-12-18", "close": 7.635, "volume": 7118.0}, {"date": "2025-12-19", "close": 7.36, "volume": 10165.0}, {"date": "2025-12-22", "close": 7.39, "volume": 924.0}, {"date": "2025-12-23", "close": 7.45, "volume": 381.0}, {"date": "2025-12-24", "close": 7.34, "volume": 576.0}, {"date": "2025-12-26", "close": 7.69, "volume": 7240.0}, {"date": "2025-12-29", "close": 7.57, "volume": 4588.0}, {"date": "2025-12-30", "close": 7.64, "volume": 2591.0}, {"date": "2025-12-31", "close": 7.8, "volume": 4136.0}, {"date": "2026-01-02", "close": 8.2, "volume": 6000.0}, {"date": "2026-01-05", "close": 8.18, "volume": 455.0}, {"date": "2026-01-06", "close": 8.18, "volume": null}, {"date": "2026-01-07", "close": 8.18, "volume": null}, {"date": "2026-01-08", "close": 8.0, "volume": 3283.0}, {"date": "2026-01-09", "close": 8.21, "volume": 11394.0}, {"date": "2026-01-12", "close": 8.08, "volume": 817.0}, {"date": "2026-01-13", "close": 8.09, "volume": 431.0}, {"date": "2026-01-14", "close": 8.2792, "volume": 461.0}, {"date": "2026-01-15", "close": 8.205, "volume": 662.0}, {"date": "2026-01-16", "close": 8.205, "volume": null}, {"date": "2026-01-20", "close": 8.205, "volume": null}, {"date": "2026-01-21", "close": 8.205, "volume": null}, {"date": "2026-01-22", "close": 7.92, "volume": 1065.0}, {"date": "2026-01-23", "close": 7.635, "volume": 1049.0}, {"date": "2026-01-26", "close": 7.73, "volume": 12284.0}, {"date": "2026-01-27", "close": 7.78, "volume": 1623.0}, {"date": "2026-01-28", "close": 8.09, "volume": 6345.0}, {"date": "2026-01-29", "close": 7.788, "volume": 1020.0}, {"date": "2026-01-30", "close": 7.56, "volume": 1824.0}, {"date": "2026-02-02", "close": 7.64, "volume": 956.0}, {"date": "2026-02-03", "close": 7.64, "volume": null}, {"date": "2026-02-04", "close": 7.8281, "volume": 1794.0}, {"date": "2026-02-05", "close": 8.2722, "volume": 1207.0}, {"date": "2026-02-06", "close": 7.93, "volume": 2996.0}, {"date": "2026-02-09", "close": 7.93, "volume": null}, {"date": "2026-02-10", "close": 7.8363, "volume": 2185.0}, {"date": "2026-02-11", "close": 7.63, "volume": 1329.0}, {"date": "2026-02-12", "close": 7.6064, "volume": 1507.0}, {"date": "2026-02-13", "close": 7.62, "volume": 1826.0}, {"date": "2026-02-17", "close": 7.5292, "volume": 2188.0}, {"date": "2026-02-18", "close": 7.65, "volume": 2143.0}, {"date": "2026-02-19", "close": 7.52, "volume": 1230.0}, {"date": "2026-02-20", "close": 7.4752, "volume": 1174.0}, {"date": "2026-02-23", "close": 7.49, "volume": 1811.0}, {"date": "2026-02-24", "close": 7.43, "volume": 1635.0}, {"date": "2026-02-25", "close": 7.4, "volume": 5529.0}, {"date": "2026-02-26", "close": 7.37, "volume": 3040.0}, {"date": "2026-02-27", "close": 7.37, "volume": null}, {"date": "2026-03-02", "close": 7.255, "volume": 4088.0}, {"date": "2026-03-03", "close": 7.215, "volume": 5959.0}, {"date": "2026-03-04", "close": 7.23, "volume": 695.0}, {"date": "2026-03-05", "close": 7.285, "volume": 203.0}, {"date": "2026-03-06", "close": 7.285, "volume": null}, {"date": "2026-03-09", "close": 7.37, "volume": 3088.0}, {"date": "2026-03-10", "close": 7.465, "volume": 4110.0}, {"date": "2026-03-11", "close": 7.475, "volume": 2813.0}, {"date": "2026-03-12", "close": 7.49, "volume": 5153.0}, {"date": "2026-03-13", "close": 7.4978, "volume": 4673.0}, {"date": "2026-03-16", "close": 7.41, "volume": 2267.0}, {"date": "2026-03-17", "close": 7.24, "volume": 2132.0}, {"date": "2026-03-18", "close": 7.28, "volume": 490.0}, {"date": "2026-03-19", "close": 7.332, "volume": 367.0}, {"date": "2026-03-20", "close": 7.95, "volume": 16024.0}, {"date": "2026-03-23", "close": 7.57, "volume": 10718.0}, {"date": "2026-03-24", "close": 7.52, "volume": 4300.0}, {"date": "2026-03-25", "close": 7.9, "volume": 1478.0}, {"date": "2026-03-26", "close": 7.61, "volume": 5492.0}, {"date": "2026-03-27", "close": 7.57, "volume": 3332.0}, {"date": "2026-03-30", "close": 7.3781, "volume": 5059.0}, {"date": "2026-03-31", "close": 7.6, "volume": 3466.0}, {"date": "2026-04-01", "close": 7.46, "volume": 3449.0}, {"date": "2026-04-02", "close": 7.5123, "volume": 2462.0}, {"date": "2026-04-06", "close": 7.625, "volume": 482.0}, {"date": "2026-04-07", "close": 7.61, "volume": 9677.0}, {"date": "2026-04-08", "close": 7.5, "volume": 1174.0}, {"date": "2026-04-09", "close": 7.5, "volume": null}, {"date": "2026-04-10", "close": 7.5, "volume": 1200.0}, {"date": "2026-04-13", "close": 7.5, "volume": 2536.0}, {"date": "2026-04-14", "close": 7.5, "volume": null}, {"date": "2026-04-15", "close": 7.4101, "volume": 5594.0}, {"date": "2026-04-16", "close": 7.58, "volume": 313.0}, {"date": "2026-04-17", "close": 7.25, "volume": 2303.0}, {"date": "2026-04-20", "close": 7.28, "volume": 2227.0}, {"date": "2026-04-21", "close": 7.41, "volume": 1145.0}, {"date": "2026-04-22", "close": 7.5, "volume": 1705.0}, {"date": "2026-04-23", "close": 7.52, "volume": 1367.0}, {"date": "2026-04-24", "close": 7.52, "volume": null}, {"date": "2026-04-27", "close": 7.38, "volume": 743.0}, {"date": "2026-04-28", "close": 7.4, "volume": 367.0}, {"date": "2026-04-29", "close": 7.4, "volume": null}, {"date": "2026-04-30", "close": 7.51, "volume": 218.0}, {"date": "2026-05-01", "close": 7.51, "volume": null}, {"date": "2026-05-04", "close": 7.51, "volume": null}, {"date": "2026-05-05", "close": 7.45, "volume": 2702.0}, {"date": "2026-05-06", "close": 7.7, "volume": 8581.0}, {"date": "2026-05-07", "close": 7.83, "volume": 1521.0}, {"date": "2026-05-08", "close": 7.81, "volume": 1107.0}, {"date": "2026-05-11", "close": 8.05, "volume": 2680.0}, {"date": "2026-05-12", "close": 8.09, "volume": 1085.0}, {"date": "2026-05-13", "close": 7.46, "volume": 225.0}, {"date": "2026-05-14", "close": 7.7, "volume": 2085.0}, {"date": "2026-05-15", "close": 7.895, "volume": 1368.0}, {"date": "2026-05-18", "close": 7.88, "volume": 2897.0}, {"date": "2026-05-19", "close": 7.85, "volume": 588.0}, {"date": "2026-05-20", "close": 8.17, "volume": 9423.0}, {"date": "2026-05-21", "close": 7.7301, "volume": 1798.0}, {"date": "2026-05-22", "close": 7.72, "volume": 1790.0}, {"date": "2026-05-26", "close": 7.72, "volume": null}, {"date": "2026-05-27", "close": 7.66, "volume": 2588.0}, {"date": "2026-05-28", "close": 7.55, "volume": 3460.0}, {"date": "2026-05-29", "close": 7.87, "volume": 3204.0}, {"date": "2026-06-01", "close": 7.435, "volume": 1770.0}, {"date": "2026-06-02", "close": 7.2989, "volume": 5454.0}, {"date": "2026-06-03", "close": 7.4, "volume": 5662.0}, {"date": "2026-06-04", "close": 7.4, "volume": null}, {"date": "2026-06-05", "close": 7.28, "volume": 2924.0}, {"date": "2026-06-08", "close": 7.19, "volume": 2883.0}, {"date": "2026-06-09", "close": 7.09, "volume": 1244.0}, {"date": "2026-06-10", "close": 6.79, "volume": 48915.0}, {"date": "2026-06-11", "close": 7.105, "volume": 5269.0}, {"date": "2026-06-12", "close": 6.99, "volume": 1815.0}, {"date": "2026-06-15", "close": 6.91, "volume": 12015.0}, {"date": "2026-06-16", "close": 7.035, "volume": 2552.0}, {"date": "2026-06-17", "close": 6.958, "volume": 3970.0}, {"date": "2026-06-18", "close": 6.71, "volume": 7769.0}, {"date": "2026-06-22", "close": 6.7566, "volume": 480.0}, {"date": "2026-06-23", "close": 6.72, "volume": 16518.0}, {"date": "2026-06-24", "close": 6.7, "volume": 15538.0}, {"date": "2026-06-25", "close": 6.64, "volume": 13547.0}, {"date": "2026-06-26", "close": 6.63, "volume": 9084.0}, {"date": "2026-06-29", "close": 6.56, "volume": 2133.0}, {"date": "2026-06-30", "close": 6.49, "volume": 1641.0}, {"date": "2026-07-01", "close": 6.56, "volume": 1978.0}, {"date": "2026-07-02", "close": 6.52, "volume": 2341.0}, {"date": "2026-07-06", "close": 6.62, "volume": 7526.0}, {"date": "2026-07-07", "close": 6.61, "volume": 4096.0}, {"date": "2026-07-08", "close": 6.48, "volume": 5372.0}, {"date": "2026-07-09", "close": 6.5662, "volume": 2309.0}, {"date": "2026-07-10", "close": 6.5, "volume": 601.0}, {"date": "2026-07-13", "close": 6.35, "volume": 8333.0}, {"date": "2026-07-14", "close": 6.42, "volume": 2380.0}, {"date": "2026-07-15", "close": 6.535, "volume": 1378.0}, {"date": "2026-07-16", "close": 6.37, "volume": 1146.0}, {"date": "2026-07-17", "close": 6.49, "volume": 4814.0}, {"date": "2026-07-20", "close": 6.42, "volume": 5103.0}, {"date": "2026-07-21", "close": 6.585, "volume": 5864.0}, {"date": "2026-07-22", "close": 6.54, "volume": 7346.0}, {"date": "2026-07-23", "close": 6.355, "volume": 8646.0}, {"date": "2026-07-24", "close": 6.43, "volume": 1071.0}, {"date": "2026-07-27", "close": 6.3769, "volume": 7577.0}, {"date": "2026-07-28", "close": 6.46, "volume": 6742.0}, {"date": "2026-07-29", "close": 6.39, "volume": 2645.0}, {"date": "2026-07-30", "close": 6.39, "volume": null}, {"date": "2026-07-31", "close": 6.35, "volume": 1900.0}, {"date": "2026-08-03", "close": 6.33, "volume": 2085.0}, {"date": "2026-08-04", "close": 6.2, "volume": 7565.0}, {"date": "2026-08-05", "close": 6.23, "volume": 1668.0}, {"date": "2026-08-06", "close": 6.29, "volume": 2306.0}, {"date": "2026-08-07", "close": 6.22, "volume": 4516.0}, {"date": "2026-08-10", "close": 6.37, "volume": 2909.0}, {"date": "2026-08-11", "close": 6.355, "volume": 1044.0}, {"date": "2026-08-12", "close": 6.32, "volume": 2197.0}, {"date": "2026-08-13", "close": 6.16, "volume": 5527.0}, {"date": "2026-08-14", "close": 6.42, "volume": 2340.0}, {"date": "2026-08-17", "close": 6.36, "volume": 8403.0}, {"date": "2026-08-18", "close": 6.15, "volume": 4341.0}, {"date": "2026-08-19", "close": 6.11, "volume": 2570.0}, {"date": "2026-08-20", "close": 6.23, "volume": 4861.0}, {"date": "2026-08-21", "close": 6.28, "volume": 3985.0}, {"date": "2026-08-24", "close": 6.14, "volume": 634.0}, {"date": "2026-08-25", "close": 6.22, "volume": 1325.0}, {"date": "2026-08-26", "close": 6.28, "volume": 4041.0}, {"date": "2026-08-27", "close": 6.15, "volume": 3248.0}, {"date": "2026-08-28", "close": 6.13, "volume": 3921.0}, {"date": "2026-08-31", "close": 6.09, "volume": 1110.0}, {"date": "2026-09-01", "close": 6.18, "volume": 2133.0}, {"date": "2026-09-02", "close": 5.96, "volume": 7377.0}, {"date": "2026-09-03", "close": 5.9601, "volume": 4177.0}, {"date": "2026-09-04", "close": 6.05, "volume": 3531.0}, {"date": "2026-09-08", "close": 5.94, "volume": 1280.0}, {"date": "2026-09-09", "close": 5.83, "volume": 6477.0}, {"date": "2026-09-10", "close": 5.84, "volume": 2837.0}, {"date": "2026-09-11", "close": 5.98, "volume": 9820.0}, {"date": "2026-09-14", "close": 6.05, "volume": 3767.0}, {"date": "2026-09-15", "close": 5.95, "volume": 2406.0}, {"date": "2026-09-16", "close": 5.88, "volume": 9364.0}, {"date": "2026-09-17", "close": 5.87, "volume": 8025.0}, {"date": "2026-09-18", "close": 5.74, "volume": 8819.0}], "refreshing": true}