{"ticker": "BRT", "overview": {"cik": "14846", "ticker": "BRT", "name": "BRT Apartments Corp.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013085", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-28", "title": "Prospectus", "accession": "0001140361-26-037830", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000014846-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000014846-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000014846-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000014846-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-02", "title": "Form SCHEDULE 13D", "accession": "0000779335-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0000014846-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000014846-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000014846-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000014846-26-000018", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000014846-26-000017", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-04", "title": "Form EFFECT", "accession": "9999999995-26-001478", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-04", "title": "Form 424B3", "accession": "0001140361-26-018921", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-30", "title": "Form CORRESP", "accession": "0001140361-26-018253", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018236", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-29", "title": "Form UPLOAD", "accession": "0000000000-26-004364", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-24", "title": "Shelf registration", "accession": "0001140361-26-016710", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001140361-26-015498", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0000014846-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0000014846-26-000008", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0000014846-26-000007", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-04", "title": "Form 8-K/A", "accession": "0000014846-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-000451", "price_sensitive": false}]}, "description": "BRT Apartments Corp. trades as BRT on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 302 insider filings for the company, from May 2022 to October 2026. Across those, 11 insiders disclosed 172 open-market purchases totalling $32.77M against 16 sales totalling $3.61M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 172, "buy_sum": 32765541.8263, "sell_n": 16, "sell_sum": 3605710.912224, "net": 29159830.914076, "insiders": 11, "first_date": "2022-05-12", "last_date": "2026-10-16"}, "metrics": {"ticker": "BRT", "has_prices": true, "as_of": "2026-09-23", "last": 13.84, "prev_close": 14.13, "change": -0.2900000000000009, "change_pct": -0.020523708421797657, "session_volume": 56744.0, "vwap_5": 13.877871934120078, "vwap_20": 14.146464036177825, "vwap_60": 14.507465654063735, "vwap_250": 14.514819869145022, "high_52w": 15.63, "low_52w": 13.21, "avg_volume_20": 53270.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-013085", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Alan H. Ginsburg", "who_key": "Ginsburg Alan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 673232.47, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $673K of BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1347712/000121465926013085/0001214659-26-013085-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25491}, {"id": "13DG-0000779335-26-000006", "src": "13DG", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "BRT Apartments Corp.", "who_key": "BRT Apartments Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BRT Apartments Corp. takes a 22.7% activist stake in BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/0000779335-26-000006-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181011}, {"id": "0001214659-26-000425", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Carol Cicero", "who_key": "Cicero Carol", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000425/0001214659-26-000425-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000427", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Alan H. Ginsburg", "who_key": "Ginsburg Alan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000427/0001214659-26-000427-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000428", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Elie Weiss", "who_key": "WEISS ELIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000428/0001214659-26-000428-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000429", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jonathan H. Simon", "who_key": "Simon Jonathan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000429/0001214659-26-000429-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000430", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "David Kalish", "who_key": "KALISH DAVID", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000430/0001214659-26-000430-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000431", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jeffrey Rubin", "who_key": "RUBIN JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000431/0001214659-26-000431-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000432", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Mark H. Lundy", "who_key": "LUNDY MARK H", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000432/0001214659-26-000432-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000433", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Israel Rosenzweig", "who_key": "ROSENZWEIG ISRAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000433/0001214659-26-000433-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000434", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Fredric H. Gould", "who_key": "GOULD FREDRIC H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000434/0001214659-26-000434-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000435", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000435/0001214659-26-000435-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000436", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000436/0001214659-26-000436-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000437", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Ryan J. Gould", "who_key": "Gould Ryan J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000437/0001214659-26-000437-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000438", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Isaac Kalish", "who_key": "Kalish Isaac", "role": "VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000438/0001214659-26-000438-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000439", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Steven Rosenzweig", "who_key": "Rosenzweig Steven", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000439/0001214659-26-000439-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000440", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Gary Hurand", "who_key": "HURAND GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000440/0001214659-26-000440-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000441", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Matthew Gibbons", "who_key": "Gibbons Matthew", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000441/0001214659-26-000441-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-26-000451", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Louis C. Grassi", "who_key": "GRASSI LOUIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465926000451/0001214659-26-000451-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428691}, {"id": "0001214659-25-018715", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "George Zweier", "who_key": "ZWEIER GEORGE", "role": "VICE PRESIDENT - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100239.939, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO trims $100K of BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925018715/0001214659-25-018715-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444531}, {"id": "0001214659-25-015602", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Alan H. Ginsburg", "who_key": "Ginsburg Alan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1.373424, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $1 of BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015602/0001214659-25-015602-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533811}, {"id": "0001214659-25-015163", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104728.4, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015163/0001214659-25-015163-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545331}, {"id": "0001214659-25-015164", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 104728.4, "score": 36.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $105K of BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015164/0001214659-25-015164-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545331}, {"id": "0001214659-25-015165", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104728.4, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President adds $105K of BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015165/0001214659-25-015165-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545331}, {"id": "0001214659-25-015110", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 312670.2839, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015110/0001214659-25-015110-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549651}, {"id": "0001214659-25-015111", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 312670.2839, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015111/0001214659-25-015111-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549651}, {"id": "0001214659-25-015112", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 312670.2839, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015112/0001214659-25-015112-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549651}, {"id": "0001214659-25-015015", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Isaac Kalish", "who_key": "Kalish Isaac", "role": "VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on BRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015015/0001214659-25-015015-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553971}, {"id": "0001214659-25-014940", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 90000.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925014940/0001214659-25-014940-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561171}, {"id": "0001214659-25-014942", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 90000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925014942/0001214659-25-014942-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561171}], "recent_buys": [{"id": "0001214659-25-015165", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104728.4, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President adds $105K of BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015165/0001214659-25-015165-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545331}, {"id": "0001214659-25-015164", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 104728.4, "score": 36.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $105K of BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015164/0001214659-25-015164-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545331}, {"id": "0001214659-25-015163", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104728.4, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015163/0001214659-25-015163-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545331}, {"id": "0001214659-25-015112", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 312670.2839, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015112/0001214659-25-015112-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549651}, {"id": "0001214659-25-015111", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 312670.2839, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015111/0001214659-25-015111-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549651}, {"id": "0001214659-25-015110", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 312670.2839, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015110/0001214659-25-015110-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549651}, {"id": "0001214659-25-014941", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 90000.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925014941/0001214659-25-014941-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561171}, {"id": "0001214659-25-014942", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 90000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925014942/0001214659-25-014942-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561171}, {"id": "0001214659-25-014940", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 90000.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925014940/0001214659-25-014940-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561171}, {"id": "0001214659-25-013662", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Fredric H. Gould", "who_key": "GOULD FREDRIC H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 504277.8739, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925013662/0001214659-25-013662-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601491}, {"id": "0001214659-25-011985", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 118793.6404, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925011985/0001214659-25-011985-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644691}, {"id": "0001214659-25-011984", "src": "INSIDERS", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 118793.6404, "score": 37.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925011984/0001214659-25-011984-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644691}], "institutional": [{"id": "13DG-0000779335-26-000006", "src": "13DG", "ticker": "BRT", "cik": "14846", "company": "BRT Apartments Corp.", "company_raw": "BRT Apartments Corp.", "who": "BRT Apartments Corp.", "who_key": "BRT Apartments Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BRT Apartments Corp. takes a 22.7% activist stake in BRT", "source_url": "https://www.sec.gov/Archives/edgar/data/14846/0000779335-26-000006-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181011}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BRT Apartments Corp. (MD) Common Stock", "new_value": "BRT Apartments Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000014846", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000014846", "applied": 1, "detected_at": "2026-09-10T16:52:30.221371"}]}, "key_people": [{"who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10746277.4725, "sold": 0, "net": 10746277.4725, "trades": 57, "top_score": 53.6, "lean": "buying", "history": [{"action": "BUY", "amount": 104728.4, "date": "2025-10-20", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015165/0001214659-25-015165-index.htm"}, {"action": "BUY", "amount": 312670.2839, "date": "2025-10-17", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015111/0001214659-25-015111-index.htm"}, {"action": "BUY", "amount": 90000.0, "date": "2025-10-09", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925014940/0001214659-25-014940-index.htm"}, {"action": "BUY", "amount": 118793.6404, "date": "2025-08-12", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925011983/0001214659-25-011983-index.htm"}, {"action": "BUY", "amount": 29098.600000000002, "date": "2025-06-18", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925009358/0001214659-25-009358-index.htm"}, {"action": "BUY", "amount": 79669.5, "date": "2025-06-12", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925009259/0001214659-25-009259-index.htm"}, {"action": "BUY", "amount": 57752.8384, "date": "2025-06-06", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925009007/0001214659-25-009007-index.htm"}, {"action": "BUY", "amount": 119498.25, "date": "2025-05-29", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925008690/0001214659-25-008690-index.htm"}, {"action": "BUY", "amount": 301219.526, "date": "2025-05-28", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925008483/0001214659-25-008483-index.htm"}, {"action": "BUY", "amount": 227291.90000000002, "date": "2025-05-22", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925008305/0001214659-25-008305-index.htm"}, {"action": "BUY", "amount": 385134.25599999994, "date": "2025-05-14", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925007990/0001214659-25-007990-index.htm"}, {"action": "BUY", "amount": 306462.5, "date": "2024-04-19", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924007283/0001214659-24-007283-index.htm"}, {"action": "BUY", "amount": 625469.2152000001, "date": "2024-04-17", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924007014/0001214659-24-007014-index.htm"}, {"action": "BUY", "amount": 206048.24, "date": "2024-04-11", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006824/0001214659-24-006824-index.htm"}, {"action": "BUY", "amount": 408564.1707, "date": "2024-04-04", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006252/0001214659-24-006252-index.htm"}, {"action": "BUY", "amount": 207214.78189999997, "date": "2024-04-04", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006415/0001214659-24-006415-index.htm"}, {"action": "BUY", "amount": 284435.8064, "date": "2024-04-02", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006026/0001214659-24-006026-index.htm"}, {"action": "BUY", "amount": 52890.0, "date": "2024-03-27", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924005628/0001214659-24-005628-index.htm"}, {"action": "BUY", "amount": 360842.35860000004, "date": "2024-03-26", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924005301/0001214659-24-005301-index.htm"}, {"action": "BUY", "amount": 100639.09, "date": "2023-05-10", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923006834/0001214659-23-006834-index.htm"}, {"action": "BUY", "amount": 150818.26, "date": "2023-04-14", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005570/0001214659-23-005570-index.htm"}, {"action": "BUY", "amount": 25350.0, "date": "2023-04-10", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005288/0001214659-23-005288-index.htm"}, {"action": "BUY", "amount": 90721.16, "date": "2023-04-06", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005159/0001214659-23-005159-index.htm"}, {"action": "BUY", "amount": 223795.72, "date": "2023-04-05", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005045/0001214659-23-005045-index.htm"}, {"action": "BUY", "amount": 109974.67, "date": "2023-03-27", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923004385/0001214659-23-004385-index.htm"}], "latest": {"action": "BUY", "amount": 104728.4, "date": "2025-10-20", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015165/0001214659-25-015165-index.htm"}}, {"who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10738179.4608, "sold": 0, "net": 10738179.4608, "trades": 57, "top_score": 46.1, "lean": "buying", "history": [{"action": "BUY", "amount": 104728.4, "date": "2025-10-20", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015164/0001214659-25-015164-index.htm"}, {"action": "BUY", "amount": 312670.2839, "date": "2025-10-17", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015110/0001214659-25-015110-index.htm"}, {"action": "BUY", "amount": 90000.0, "date": "2025-10-09", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925014941/0001214659-25-014941-index.htm"}, {"action": "BUY", "amount": 118793.6404, "date": "2025-08-12", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925011984/0001214659-25-011984-index.htm"}, {"action": "BUY", "amount": 29098.600000000002, "date": "2025-06-18", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925009357/0001214659-25-009357-index.htm"}, {"action": "BUY", "amount": 79669.5, "date": "2025-06-12", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925009261/0001214659-25-009261-index.htm"}, {"action": "BUY", "amount": 57752.8384, "date": "2025-06-06", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925009008/0001214659-25-009008-index.htm"}, {"action": "BUY", "amount": 119498.25, "date": "2025-05-29", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925008691/0001214659-25-008691-index.htm"}, {"action": "BUY", "amount": 301219.526, "date": "2025-05-28", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925008482/0001214659-25-008482-index.htm"}, {"action": "BUY", "amount": 227291.90000000002, "date": "2025-05-22", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925008306/0001214659-25-008306-index.htm"}, {"action": "BUY", "amount": 75250.0, "date": "2025-05-14", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925007991/0001214659-25-007991-index.htm"}, {"action": "BUY", "amount": 309884.25599999994, "date": "2025-05-13", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925007619/0001214659-25-007619-index.htm"}, {"action": "BUY", "amount": 310740.695, "date": "2024-04-19", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924007284/0001214659-24-007284-index.htm"}, {"action": "BUY", "amount": 625469.2152000001, "date": "2024-04-17", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924007016/0001214659-24-007016-index.htm"}, {"action": "BUY", "amount": 206048.24, "date": "2024-04-11", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006823/0001214659-24-006823-index.htm"}, {"action": "BUY", "amount": 207214.78189999997, "date": "2024-04-05", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006414/0001214659-24-006414-index.htm"}, {"action": "BUY", "amount": 414427.10400000005, "date": "2024-04-04", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006251/0001214659-24-006251-index.htm"}, {"action": "BUY", "amount": 284435.8064, "date": "2024-04-02", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006024/0001214659-24-006024-index.htm"}, {"action": "BUY", "amount": 251196.46250000002, "date": "2024-03-25", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924005303/0001214659-24-005303-index.htm"}, {"action": "BUY", "amount": 52890.0, "date": "2024-03-25", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924005629/0001214659-24-005629-index.htm"}, {"action": "BUY", "amount": 56449.567200000005, "date": "2024-03-21", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924005022/0001214659-24-005022-index.htm"}, {"action": "BUY", "amount": 53196.3289, "date": "2024-03-19", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924004889/0001214659-24-004889-index.htm"}, {"action": "BUY", "amount": 100639.09, "date": "2023-05-10", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923006829/0001214659-23-006829-index.htm"}, {"action": "BUY", "amount": 150818.26, "date": "2023-04-14", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005569/0001214659-23-005569-index.htm"}, {"action": "BUY", "amount": 25350.0, "date": "2023-04-10", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005287/0001214659-23-005287-index.htm"}], "latest": {"action": "BUY", "amount": 104728.4, "date": "2025-10-20", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015164/0001214659-25-015164-index.htm"}}, {"who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 10737336.8591, "sold": 0, "net": 10737336.8591, "trades": 56, "top_score": 58.6, "lean": "buying", "history": [{"action": "BUY", "amount": 104728.4, "date": "2025-10-20", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015163/0001214659-25-015163-index.htm"}, {"action": "BUY", "amount": 312670.2839, "date": "2025-10-17", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015112/0001214659-25-015112-index.htm"}, {"action": "BUY", "amount": 90000.0, "date": "2025-10-09", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925014942/0001214659-25-014942-index.htm"}, {"action": "BUY", "amount": 118793.6404, "date": "2025-08-12", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925011985/0001214659-25-011985-index.htm"}, {"action": "BUY", "amount": 29098.600000000002, "date": "2025-06-18", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925009356/0001214659-25-009356-index.htm"}, {"action": "BUY", "amount": 79669.5, "date": "2025-06-12", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925009260/0001214659-25-009260-index.htm"}, {"action": "BUY", "amount": 57752.8384, "date": "2025-06-06", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925009009/0001214659-25-009009-index.htm"}, {"action": "BUY", "amount": 119498.25, "date": "2025-05-29", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925008689/0001214659-25-008689-index.htm"}, {"action": "BUY", "amount": 301219.526, "date": "2025-05-28", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925008481/0001214659-25-008481-index.htm"}, {"action": "BUY", "amount": 229442.2, "date": "2025-05-22", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925008307/0001214659-25-008307-index.htm"}, {"action": "BUY", "amount": 385134.25599999994, "date": "2025-05-13", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925007989/0001214659-25-007989-index.htm"}, {"action": "BUY", "amount": 306555.45, "date": "2024-04-19", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924007285/0001214659-24-007285-index.htm"}, {"action": "BUY", "amount": 625469.2152000001, "date": "2024-04-17", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924007015/0001214659-24-007015-index.htm"}, {"action": "BUY", "amount": 206048.24, "date": "2024-04-11", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006825/0001214659-24-006825-index.htm"}, {"action": "BUY", "amount": 207214.78189999997, "date": "2024-04-05", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006413/0001214659-24-006413-index.htm"}, {"action": "BUY", "amount": 414509.5073, "date": "2024-04-04", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006253/0001214659-24-006253-index.htm"}, {"action": "BUY", "amount": 284435.8064, "date": "2024-04-02", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924006025/0001214659-24-006025-index.htm"}, {"action": "BUY", "amount": 52890.0, "date": "2024-03-27", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924005630/0001214659-24-005630-index.htm"}, {"action": "BUY", "amount": 360842.35860000004, "date": "2024-03-26", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924005302/0001214659-24-005302-index.htm"}, {"action": "BUY", "amount": 100639.09, "date": "2023-05-10", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923006832/0001214659-23-006832-index.htm"}, {"action": "BUY", "amount": 150818.26, "date": "2023-04-14", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005571/0001214659-23-005571-index.htm"}, {"action": "BUY", "amount": 90721.16, "date": "2023-04-06", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005158/0001214659-23-005158-index.htm"}, {"action": "BUY", "amount": 25350.0, "date": "2023-04-06", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005289/0001214659-23-005289-index.htm"}, {"action": "BUY", "amount": 223795.72, "date": "2023-04-05", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005044/0001214659-23-005044-index.htm"}, {"action": "BUY", "amount": 109974.67, "date": "2023-03-27", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923004387/0001214659-23-004387-index.htm"}], "latest": {"action": "BUY", "amount": 104728.4, "date": "2025-10-20", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015163/0001214659-25-015163-index.htm"}}, {"who": "Mitchell Gould", "who_key": "GOULD MITCHELL", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1991783.1414999997, "net": -1991783.1414999997, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 410752.4749999999, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924019287/0001214659-24-019287-index.htm"}, {"action": "SELL", "amount": 526949.2115, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924018863/0001214659-24-018863-index.htm"}, {"action": "SELL", "amount": 1007499.9999999999, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923008743/0001214659-23-008743-index.htm"}, {"action": "SELL", "amount": 46581.455, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923005761/0001214659-23-005761-index.htm"}], "latest": {"action": "SELL", "amount": 410752.4749999999, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924019287/0001214659-24-019287-index.htm"}}, {"who": "Alan H. Ginsburg", "who_key": "Ginsburg Alan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 673233.843424, "net": -673233.843424, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 673232.47, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1347712/000121465926013085/0001214659-26-013085-index.htm"}, {"action": "SELL", "amount": 1.373424, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925015602/0001214659-25-015602-index.htm"}], "latest": {"action": "SELL", "amount": 673232.47, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1347712/000121465926013085/0001214659-26-013085-index.htm"}}, {"who": "Fredric H. Gould", "who_key": "GOULD FREDRIC H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 504277.8739, "sold": 0, "net": 504277.8739, "trades": 1, "top_score": 54.7, "lean": "buying", "history": [{"action": "BUY", "amount": 504277.8739, "date": "2025-09-11", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925013662/0001214659-25-013662-index.htm"}], "latest": {"action": "BUY", "amount": 504277.8739, "date": "2025-09-11", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925013662/0001214659-25-013662-index.htm"}}, {"who": "George Zweier", "who_key": "ZWEIER GEORGE", "role": "VICE PRESIDENT - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 445264.3223, "net": -445264.3223, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100239.939, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925018715/0001214659-25-018715-index.htm"}, {"action": "SELL", "amount": 102849.23329999999, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925004890/0001214659-25-004890-index.htm"}, {"action": "SELL", "amount": 242175.15, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465924011195/0001214659-24-011195-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465923016192/0001214659-23-016192-index.htm"}], "latest": {"action": "SELL", "amount": 100239.939, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465925018715/0001214659-25-018715-index.htm"}}, {"who": "Mark H. Lundy", "who_key": "LUNDY MARK H", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 255978.955, "net": -255978.955, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200255.235, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465922015130/0001214659-22-015130-index.htm"}, {"action": "SELL", "amount": 55723.72, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465922015134/0001214659-22-015134-index.htm"}], "latest": {"action": "SELL", "amount": 200255.235, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14846/000121465922015130/0001214659-22-015130-index.htm"}}], "activity": [{"date": "2026-10-16", "net": -673232.47}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013085", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-28", "title": "Prospectus", "accession": "0001140361-26-037830", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0000014846-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000014846-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000014846-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000014846-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-02", "title": "Form SCHEDULE 13D", "accession": "0000779335-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0000014846-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000014846-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000014846-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000014846-26-000018", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000014846-26-000017", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-04", "title": "Form EFFECT", "accession": "9999999995-26-001478", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-04", "title": "Form 424B3", "accession": "0001140361-26-018921", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-30", "title": "Form CORRESP", "accession": "0001140361-26-018253", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018236", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-29", "title": "Form UPLOAD", "accession": "0000000000-26-004364", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-24", "title": "Shelf registration", "accession": "0001140361-26-016710", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001140361-26-015498", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0000014846-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0000014846-26-000008", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0000014846-26-000007", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-04", "title": "Form 8-K/A", "accession": "0000014846-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-000451", "price_sensitive": false}], "performance": {"ticker": "BRT", "has_prices": true, "summary": {"n": 172, "avg": -0.23972236349324177, "win_rate": 0.0, "best": -0.07176391683433939, "worst": -0.37937219730941707, "as_of": "2026-09-23"}, "buys": [{"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 104728.4, "date": "2025-10-20", "score": 44.3, "ref_price": 14.96, "return": -0.07486631016042787}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104728.4, "date": "2025-10-20", "score": 36.8, "ref_price": 14.96, "return": -0.07486631016042787}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 104728.4, "date": "2025-10-20", "score": 49.3, "ref_price": 14.96, "return": -0.07486631016042787}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 312670.2839, "date": "2025-10-17", "score": 55.0, "ref_price": 14.91, "return": -0.07176391683433939}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 312670.2839, "date": "2025-10-17", "score": 50.0, "ref_price": 14.91, "return": -0.07176391683433939}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 312670.2839, "date": "2025-10-17", "score": 42.5, "ref_price": 14.91, "return": -0.07176391683433939}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 90000.0, "date": "2025-10-09", "score": 36.0, "ref_price": 14.97, "return": -0.0754843019372078}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 90000.0, "date": "2025-10-09", "score": 48.5, "ref_price": 14.97, "return": -0.0754843019372078}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 90000.0, "date": "2025-10-09", "score": 43.5, "ref_price": 14.97, "return": -0.0754843019372078}, {"who": "GOULD FREDRIC H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 504277.8739, "date": "2025-09-11", "score": 54.7, "ref_price": 16.43, "return": -0.15763846622032865}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 118793.6404, "date": "2025-08-12", "score": 50.0, "ref_price": 15.1, "return": -0.08344370860927151}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 118793.6404, "date": "2025-08-12", "score": 37.5, "ref_price": 15.1, "return": -0.08344370860927151}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 118793.6404, "date": "2025-08-12", "score": 45.0, "ref_price": 15.1, "return": -0.08344370860927151}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 29098.600000000002, "date": "2025-06-18", "score": 37.7, "ref_price": 15.92, "return": -0.1306532663316583}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29098.600000000002, "date": "2025-06-18", "score": 30.2, "ref_price": 15.92, "return": -0.1306532663316583}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 29098.600000000002, "date": "2025-06-18", "score": 42.7, "ref_price": 15.92, "return": -0.1306532663316583}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 79669.5, "date": "2025-06-12", "score": 35.4, "ref_price": 16.12, "return": -0.14143920595533505}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 79669.5, "date": "2025-06-12", "score": 47.9, "ref_price": 16.12, "return": -0.14143920595533505}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 79669.5, "date": "2025-06-12", "score": 42.9, "ref_price": 16.12, "return": -0.14143920595533505}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 57752.8384, "date": "2025-06-06", "score": 46.2, "ref_price": 16.01, "return": -0.13554028732042483}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57752.8384, "date": "2025-06-06", "score": 33.7, "ref_price": 16.01, "return": -0.13554028732042483}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 57752.8384, "date": "2025-06-06", "score": 41.2, "ref_price": 16.01, "return": -0.13554028732042483}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 119498.25, "date": "2025-05-29", "score": 37.5, "ref_price": 15.93, "return": -0.13119899560577525}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 119498.25, "date": "2025-05-29", "score": 45.0, "ref_price": 15.93, "return": -0.13119899560577525}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 119498.25, "date": "2025-05-29", "score": 50.0, "ref_price": 15.93, "return": -0.13119899560577525}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 301219.526, "date": "2025-05-28", "score": 49.8, "ref_price": 15.56, "return": -0.1105398457583548}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 301219.526, "date": "2025-05-28", "score": 42.3, "ref_price": 15.56, "return": -0.1105398457583548}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 301219.526, "date": "2025-05-28", "score": 54.8, "ref_price": 15.56, "return": -0.1105398457583548}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 229442.2, "date": "2025-05-22", "score": 53.4, "ref_price": 15.32, "return": -0.0966057441253264}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 227291.90000000002, "date": "2025-05-22", "score": 40.8, "ref_price": 15.32, "return": -0.0966057441253264}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 227291.90000000002, "date": "2025-05-22", "score": 48.3, "ref_price": 15.32, "return": -0.0966057441253264}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75250.0, "date": "2025-05-14", "score": 35.1, "ref_price": 14.95, "return": -0.07424749163879595}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 385134.25599999994, "date": "2025-05-14", "score": 51.1, "ref_price": 14.95, "return": -0.07424749163879595}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 385134.25599999994, "date": "2025-05-13", "score": 56.1, "ref_price": 15.19, "return": -0.0888742593811718}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 309884.25599999994, "date": "2025-05-13", "score": 42.5, "ref_price": 15.19, "return": -0.0888742593811718}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 306555.45, "date": "2024-04-19", "score": 54.9, "ref_price": 17.37, "return": -0.20322394933793902}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 310740.695, "date": "2024-04-19", "score": 42.5, "ref_price": 17.37, "return": -0.20322394933793902}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 306462.5, "date": "2024-04-19", "score": 49.9, "ref_price": 17.37, "return": -0.20322394933793902}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 625469.2152000001, "date": "2024-04-17", "score": 46.1, "ref_price": 16.52, "return": -0.162227602905569}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 625469.2152000001, "date": "2024-04-17", "score": 58.6, "ref_price": 16.52, "return": -0.162227602905569}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 625469.2152000001, "date": "2024-04-17", "score": 53.6, "ref_price": 16.52, "return": -0.162227602905569}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 206048.24, "date": "2024-04-11", "score": 47.8, "ref_price": 17.28, "return": -0.19907407407407413}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 206048.24, "date": "2024-04-11", "score": 52.8, "ref_price": 17.28, "return": -0.19907407407407413}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 206048.24, "date": "2024-04-11", "score": 40.3, "ref_price": 17.28, "return": -0.19907407407407413}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 207214.78189999997, "date": "2024-04-05", "score": 40.4, "ref_price": 16.7, "return": -0.1712574850299401}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 207214.78189999997, "date": "2024-04-05", "score": 52.9, "ref_price": 16.7, "return": -0.1712574850299401}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 207214.78189999997, "date": "2024-04-04", "score": 47.9, "ref_price": 16.62, "return": -0.1672683513838749}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 414509.5073, "date": "2024-04-04", "score": 56.5, "ref_price": 16.62, "return": -0.1672683513838749}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 414427.10400000005, "date": "2024-04-04", "score": 44.0, "ref_price": 16.62, "return": -0.1672683513838749}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 408564.1707, "date": "2024-04-04", "score": 51.4, "ref_price": 16.62, "return": -0.1672683513838749}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 284435.8064, "date": "2024-04-02", "score": 42.0, "ref_price": 16.3, "return": -0.15092024539877305}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 284435.8064, "date": "2024-04-02", "score": 49.5, "ref_price": 16.3, "return": -0.15092024539877305}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 284435.8064, "date": "2024-04-02", "score": 54.5, "ref_price": 16.3, "return": -0.15092024539877305}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 52890.0, "date": "2024-03-27", "score": 45.8, "ref_price": 16.45, "return": -0.1586626139817629}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 52890.0, "date": "2024-03-27", "score": 40.8, "ref_price": 16.45, "return": -0.1586626139817629}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 360842.35860000004, "date": "2024-03-26", "score": 55.7, "ref_price": 15.81, "return": -0.12460468058191022}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 360842.35860000004, "date": "2024-03-26", "score": 50.7, "ref_price": 15.81, "return": -0.12460468058191022}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52890.0, "date": "2024-03-25", "score": 33.3, "ref_price": 16.37, "return": -0.1545510079413562}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 251196.46250000002, "date": "2024-03-25", "score": 41.4, "ref_price": 16.37, "return": -0.1545510079413562}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56449.567200000005, "date": "2024-03-21", "score": 33.6, "ref_price": 16.74, "return": -0.1732377538829151}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53196.3289, "date": "2024-03-19", "score": 33.3, "ref_price": 16.24, "return": -0.14778325123152702}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 100639.09, "date": "2023-05-10", "score": 44.1, "ref_price": 16.99, "return": -0.18540317834020006}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 100639.09, "date": "2023-05-10", "score": 49.1, "ref_price": 16.99, "return": -0.18540317834020006}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100639.09, "date": "2023-05-10", "score": 36.6, "ref_price": 16.99, "return": -0.18540317834020006}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 150818.26, "date": "2023-04-14", "score": 51.2, "ref_price": 18.62, "return": -0.2567132116004297}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 150818.26, "date": "2023-04-14", "score": 46.2, "ref_price": 18.62, "return": -0.2567132116004297}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 150818.26, "date": "2023-04-14", "score": 38.7, "ref_price": 18.62, "return": -0.2567132116004297}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 25350.0, "date": "2023-04-10", "score": 37.1, "ref_price": 18.94, "return": -0.26927138331573397}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25350.0, "date": "2023-04-10", "score": 29.6, "ref_price": 18.94, "return": -0.26927138331573397}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 25350.0, "date": "2023-04-06", "score": 42.1, "ref_price": 18.8, "return": -0.2638297872340426}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 90721.16, "date": "2023-04-06", "score": 43.6, "ref_price": 18.8, "return": -0.2638297872340426}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 90721.16, "date": "2023-04-06", "score": 48.6, "ref_price": 18.8, "return": -0.2638297872340426}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 90721.16, "date": "2023-04-06", "score": 36.1, "ref_price": 18.8, "return": -0.2638297872340426}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 223795.72, "date": "2023-04-05", "score": 48.2, "ref_price": 18.73, "return": -0.2610784837159637}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 223795.72, "date": "2023-04-05", "score": 53.2, "ref_price": 18.73, "return": -0.2610784837159637}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 223795.72, "date": "2023-04-05", "score": 40.7, "ref_price": 18.73, "return": -0.2610784837159637}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 109974.67, "date": "2023-03-27", "score": 49.6, "ref_price": 18.99, "return": -0.2711953659820958}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 109974.67, "date": "2023-03-27", "score": 44.6, "ref_price": 18.99, "return": -0.2711953659820958}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 109974.67, "date": "2023-03-27", "score": 37.1, "ref_price": 18.99, "return": -0.2711953659820958}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 393639.06999999995, "date": "2023-03-24", "score": 51.2, "ref_price": 18.87, "return": -0.26656067832538427}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 393639.06999999995, "date": "2023-03-24", "score": 56.2, "ref_price": 18.87, "return": -0.26656067832538427}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 393639.06999999995, "date": "2023-03-24", "score": 43.7, "ref_price": 18.87, "return": -0.26656067832538427}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 91444.64000000001, "date": "2023-03-22", "score": 43.6, "ref_price": 18.47, "return": -0.2506767731456415}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 263947.37, "date": "2023-03-22", "score": 49.1, "ref_price": 18.47, "return": -0.2506767731456415}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 88779.74, "date": "2023-03-22", "score": 48.5, "ref_price": 18.47, "return": -0.2506767731456415}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 266612.27, "date": "2023-03-22", "score": 54.1, "ref_price": 18.47, "return": -0.2506767731456415}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 355392.01, "date": "2023-03-22", "score": 43.1, "ref_price": 18.47, "return": -0.2506767731456415}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 327930.64999999997, "date": "2023-03-21", "score": 55.2, "ref_price": 18.91, "return": -0.2681121099947118}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 327930.64999999997, "date": "2023-03-21", "score": 50.2, "ref_price": 18.91, "return": -0.2681121099947118}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 327930.64999999997, "date": "2023-03-21", "score": 42.7, "ref_price": 18.91, "return": -0.2681121099947118}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 165361.64, "date": "2022-12-22", "score": 51.7, "ref_price": 19.48, "return": -0.28952772073921973}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 165361.64, "date": "2022-12-22", "score": 46.7, "ref_price": 19.48, "return": -0.28952772073921973}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 165361.64, "date": "2022-12-22", "score": 39.2, "ref_price": 19.48, "return": -0.28952772073921973}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 198254.72999999998, "date": "2022-12-21", "score": 52.6, "ref_price": 19.62, "return": -0.29459734964322126}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 198254.72999999998, "date": "2022-12-21", "score": 47.6, "ref_price": 19.62, "return": -0.29459734964322126}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 198254.72999999998, "date": "2022-12-21", "score": 40.1, "ref_price": 19.62, "return": -0.29459734964322126}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 8028.0, "date": "2022-12-19", "score": 31.5, "ref_price": 19.36, "return": -0.28512396694214875}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 42341.58, "date": "2022-12-19", "score": 44.6, "ref_price": 19.36, "return": -0.28512396694214875}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 57791.82, "date": "2022-12-19", "score": 41.2, "ref_price": 19.36, "return": -0.28512396694214875}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30433.58, "date": "2022-12-19", "score": 30.5, "ref_price": 19.36, "return": -0.28512396694214875}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 296894.915, "date": "2022-12-19", "score": 54.7, "ref_price": 19.36, "return": -0.28512396694214875}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 289453.875, "date": "2022-12-19", "score": 49.6, "ref_price": 19.36, "return": -0.28512396694214875}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 308802.915, "date": "2022-12-19", "score": 42.4, "ref_price": 19.36, "return": -0.28512396694214875}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 184256.36000000002, "date": "2022-12-16", "score": 47.2, "ref_price": 20.39, "return": -0.32123589995095636}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 184256.36000000002, "date": "2022-12-16", "score": 52.2, "ref_price": 20.39, "return": -0.32123589995095636}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 184256.36000000002, "date": "2022-12-16", "score": 39.7, "ref_price": 20.39, "return": -0.32123589995095636}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 42501.14, "date": "2022-12-12", "score": 39.7, "ref_price": 20.62, "return": -0.3288069835111543}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 42501.14, "date": "2022-12-12", "score": 44.7, "ref_price": 20.62, "return": -0.3288069835111543}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42501.14, "date": "2022-12-12", "score": 32.2, "ref_price": 20.62, "return": -0.3288069835111543}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 248541.08, "date": "2022-12-09", "score": 48.8, "ref_price": 20.12, "return": -0.31212723658051694}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 248541.08, "date": "2022-12-09", "score": 53.8, "ref_price": 20.12, "return": -0.31212723658051694}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 248541.08, "date": "2022-12-09", "score": 41.3, "ref_price": 20.12, "return": -0.31212723658051694}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 54253.100000000006, "date": "2022-12-08", "score": 45.9, "ref_price": 20.35, "return": -0.31990171990171995}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 54253.100000000006, "date": "2022-12-08", "score": 40.9, "ref_price": 20.35, "return": -0.31990171990171995}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54253.100000000006, "date": "2022-12-08", "score": 33.4, "ref_price": 20.35, "return": -0.31990171990171995}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 319095.81000000006, "date": "2022-12-07", "score": 55.1, "ref_price": 20.19, "return": -0.31451213472015854}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 319095.81000000006, "date": "2022-12-07", "score": 50.1, "ref_price": 20.19, "return": -0.31451213472015854}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 319095.81000000006, "date": "2022-12-07", "score": 42.6, "ref_price": 20.19, "return": -0.31451213472015854}, {"who": "GRASSI LOUIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39470.159999999996, "date": "2022-12-06", "score": 34.6, "ref_price": 19.88, "return": -0.3038229376257545}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 285445.20999999996, "date": "2022-12-05", "score": 49.5, "ref_price": 19.84, "return": -0.3024193548387097}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 285442.20999999996, "date": "2022-12-05", "score": 54.5, "ref_price": 19.84, "return": -0.3024193548387097}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 285445.20999999996, "date": "2022-12-05", "score": 42.0, "ref_price": 19.84, "return": -0.3024193548387097}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 93160.50999999998, "date": "2022-11-30", "score": 48.7, "ref_price": 20.63, "return": -0.3291323315559864}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 93160.50999999998, "date": "2022-11-30", "score": 43.7, "ref_price": 20.63, "return": -0.3291323315559864}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 93160.50999999998, "date": "2022-11-30", "score": 36.2, "ref_price": 20.63, "return": -0.3291323315559864}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 291076.32, "date": "2022-11-29", "score": 54.6, "ref_price": 20.21, "return": -0.3151904997525978}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 291076.32, "date": "2022-11-29", "score": 49.6, "ref_price": 20.21, "return": -0.3151904997525978}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 291076.32, "date": "2022-11-29", "score": 42.1, "ref_price": 20.21, "return": -0.3151904997525978}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 30325.09, "date": "2022-11-21", "score": 38.0, "ref_price": 20.36, "return": -0.32023575638506874}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 30325.09, "date": "2022-11-21", "score": 43.0, "ref_price": 20.36, "return": -0.32023575638506874}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30325.09, "date": "2022-11-21", "score": 30.5, "ref_price": 20.36, "return": -0.32023575638506874}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 291504.03, "date": "2022-11-18", "score": 49.6, "ref_price": 20.36, "return": -0.32023575638506874}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 291504.03, "date": "2022-11-18", "score": 54.6, "ref_price": 20.36, "return": -0.32023575638506874}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 291504.03, "date": "2022-11-18", "score": 42.1, "ref_price": 20.36, "return": -0.32023575638506874}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 239664.99, "date": "2022-10-10", "score": 53.6, "ref_price": 19.3, "return": -0.2829015544041451}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 239664.99, "date": "2022-10-10", "score": 48.6, "ref_price": 19.3, "return": -0.2829015544041451}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 239664.99, "date": "2022-10-10", "score": 41.1, "ref_price": 19.3, "return": -0.2829015544041451}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 245228.46, "date": "2022-10-10", "score": 48.7, "ref_price": 19.3, "return": -0.2829015544041451}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 245228.46, "date": "2022-10-10", "score": 53.7, "ref_price": 19.3, "return": -0.2829015544041451}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 245228.46, "date": "2022-10-10", "score": 41.2, "ref_price": 19.3, "return": -0.2829015544041451}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 289489.68, "date": "2022-10-07", "score": 54.6, "ref_price": 19.06, "return": -0.2738719832109129}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 289489.68, "date": "2022-10-07", "score": 49.6, "ref_price": 19.06, "return": -0.2738719832109129}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 289489.68, "date": "2022-10-07", "score": 42.1, "ref_price": 19.06, "return": -0.2738719832109129}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 227258.56000000003, "date": "2022-09-29", "score": 53.3, "ref_price": 20.07, "return": -0.31041355256601894}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 227258.56000000003, "date": "2022-09-29", "score": 48.3, "ref_price": 20.07, "return": -0.31041355256601894}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 227258.56000000003, "date": "2022-09-29", "score": 40.8, "ref_price": 20.07, "return": -0.31041355256601894}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 75310.66000000002, "date": "2022-09-28", "score": 47.6, "ref_price": 20.36, "return": -0.32023575638506874}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 75310.66000000002, "date": "2022-09-28", "score": 42.6, "ref_price": 20.36, "return": -0.32023575638506874}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75310.66000000002, "date": "2022-09-28", "score": 35.1, "ref_price": 20.36, "return": -0.32023575638506874}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 81082.76999999999, "date": "2022-09-26", "score": 48.0, "ref_price": 20.63, "return": -0.3291323315559864}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 189037.34, "date": "2022-09-26", "score": 52.4, "ref_price": 20.63, "return": -0.3291323315559864}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 87385.77, "date": "2022-09-26", "score": 43.4, "ref_price": 20.63, "return": -0.3291323315559864}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 182734.34, "date": "2022-09-26", "score": 47.2, "ref_price": 20.63, "return": -0.3291323315559864}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54703.29, "date": "2022-09-26", "score": 33.5, "ref_price": 20.63, "return": -0.3291323315559864}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 214303.88, "date": "2022-09-26", "score": 40.5, "ref_price": 20.63, "return": -0.3291323315559864}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 237839.20999999996, "date": "2022-09-23", "score": 53.5, "ref_price": 21.17, "return": -0.34624468587624}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 237839.20999999996, "date": "2022-09-23", "score": 48.5, "ref_price": 21.17, "return": -0.34624468587624}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 237839.20999999996, "date": "2022-09-23", "score": 41.0, "ref_price": 21.17, "return": -0.34624468587624}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 69027.48, "date": "2022-09-22", "score": 42.1, "ref_price": 21.55, "return": -0.3577726218097448}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 69027.48, "date": "2022-09-22", "score": 47.1, "ref_price": 21.55, "return": -0.3577726218097448}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 69027.48, "date": "2022-09-22", "score": 34.6, "ref_price": 21.55, "return": -0.3577726218097448}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 15332.85, "date": "2022-09-19", "score": 39.6, "ref_price": 22.3, "return": -0.37937219730941707}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 320385.7, "date": "2022-09-19", "score": 55.1, "ref_price": 22.3, "return": -0.37937219730941707}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 23244.65, "date": "2022-09-19", "score": 36.6, "ref_price": 22.3, "return": -0.37937219730941707}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 313562.9, "date": "2022-09-19", "score": 50.0, "ref_price": 22.3, "return": -0.37937219730941707}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 335718.55, "date": "2022-09-19", "score": 42.8, "ref_price": 22.3, "return": -0.37937219730941707}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 2000.0, "date": "2022-05-19", "score": 30.7, "ref_price": 20.09, "return": -0.31110004977600797}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 2000.0, "date": "2022-05-19", "score": 25.7, "ref_price": 20.09, "return": -0.31110004977600797}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2000.0, "date": "2022-05-19", "score": 18.2, "ref_price": 20.09, "return": -0.31110004977600797}, {"who": "GOULD JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 138437.16, "date": "2022-05-12", "score": 50.8, "ref_price": 20.09, "return": -0.31110004977600797}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 138437.16, "date": "2022-05-12", "score": 45.8, "ref_price": 20.09, "return": -0.31110004977600797}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 138437.16, "date": "2022-05-12", "score": 38.3, "ref_price": 20.09, "return": -0.31110004977600797}]}, "price_series": [{"date": "2016-09-23", "close": 8.14, "volume": 14583.0}, {"date": "2016-09-26", "close": 8.1381, "volume": 2158.0}, {"date": "2016-09-27", "close": 8.2, "volume": 3877.0}, {"date": "2016-09-28", "close": 8.19, "volume": 4484.0}, {"date": "2016-09-29", "close": 8.12, "volume": 907.0}, {"date": "2016-09-30", "close": 8.0, "volume": 4639.0}, {"date": "2016-10-03", "close": 7.88, "volume": 5108.0}, {"date": "2016-10-04", "close": 7.72, "volume": 4261.0}, {"date": "2016-10-05", "close": 7.82, "volume": 5392.0}, {"date": "2016-10-06", "close": 7.81, "volume": 17251.0}, {"date": "2016-10-07", "close": 8.05, "volume": 5687.0}, {"date": "2016-10-10", "close": 7.94, "volume": 2894.0}, {"date": "2016-10-11", "close": 7.93, "volume": 4349.0}, {"date": "2016-10-12", "close": 7.9, "volume": 488.0}, {"date": "2016-10-13", "close": 7.66, "volume": 14809.0}, {"date": "2016-10-14", "close": 7.6577, "volume": 7940.0}, {"date": "2016-10-17", "close": 7.7, "volume": 529.0}, {"date": "2016-10-18", "close": 7.8, "volume": 1355.0}, {"date": "2016-10-19", "close": 7.8, "volume": null}, {"date": "2016-10-20", "close": 7.7595, "volume": 3416.0}, {"date": "2016-10-21", "close": 7.7595, "volume": null}, {"date": "2016-10-24", "close": 7.7217, "volume": 1625.0}, {"date": "2016-10-25", "close": 7.73, "volume": 3292.0}, {"date": "2016-10-26", "close": 7.65, "volume": 4941.0}, {"date": "2016-10-27", "close": 7.64, "volume": 1791.0}, {"date": "2016-10-28", "close": 7.6, "volume": 1155.0}, {"date": "2016-10-31", "close": 7.644, "volume": 4376.0}, {"date": "2016-11-01", "close": 7.7113, "volume": 18468.0}, {"date": "2016-11-02", "close": 7.7717, "volume": 837.0}, {"date": "2016-11-03", "close": 7.82, "volume": 915.0}, {"date": "2016-11-04", "close": 7.91, "volume": 17654.0}, {"date": "2016-11-07", "close": 8.05, "volume": 14183.0}, {"date": "2016-11-08", "close": 7.77, "volume": 17669.0}, {"date": "2016-11-09", "close": 7.77, "volume": 523.0}, {"date": "2016-11-10", "close": 7.82, "volume": 11707.0}, {"date": "2016-11-11", "close": 7.9, "volume": 104.0}, {"date": "2016-11-14", "close": 8.0, "volume": 2959.0}, {"date": "2016-11-15", "close": 7.9, "volume": 5444.0}, {"date": "2016-11-16", "close": 7.9292, "volume": 6751.0}, {"date": "2016-11-17", "close": 7.8745, "volume": 3304.0}, {"date": "2016-11-18", "close": 7.91, "volume": 2466.0}, {"date": "2016-11-21", "close": 7.97, "volume": 2791.0}, {"date": "2016-11-22", "close": 7.8778, "volume": 4350.0}, {"date": "2016-11-23", "close": 7.95, "volume": 576.0}, {"date": "2016-11-25", "close": 7.97, "volume": 687.0}, {"date": "2016-11-28", "close": 7.8881, "volume": 2344.0}, {"date": "2016-11-29", "close": 7.9, "volume": 1714.0}, {"date": "2016-11-30", "close": 7.988, "volume": 1703.0}, {"date": "2016-12-01", "close": 7.81, "volume": 19353.0}, {"date": "2016-12-02", "close": 7.8, "volume": 5559.0}, {"date": "2016-12-05", "close": 7.7, "volume": 3504.0}, {"date": "2016-12-06", "close": 7.74, "volume": 1345.0}, {"date": "2016-12-07", "close": 7.75, "volume": 1395.0}, {"date": "2016-12-08", "close": 7.85, "volume": 9133.0}, {"date": "2016-12-09", "close": 7.89, "volume": 426.0}, {"date": "2016-12-12", "close": 7.96, "volume": 3643.0}, {"date": "2016-12-13", "close": 7.95, "volume": 6010.0}, {"date": "2016-12-14", "close": 8.17, "volume": 13623.0}, {"date": "2016-12-15", "close": 8.169, "volume": 3146.0}, {"date": "2016-12-16", "close": 8.16, "volume": 16034.0}, {"date": "2016-12-19", "close": 8.1127, "volume": 4933.0}, {"date": "2016-12-20", "close": 8.1, "volume": 951.0}, {"date": "2016-12-21", "close": 8.06, "volume": 201.0}, {"date": "2016-12-22", "close": 8.05, "volume": 3263.0}, {"date": "2016-12-23", "close": 8.14, "volume": 14575.0}, {"date": "2016-12-27", "close": 8.1239, "volume": 3733.0}, {"date": "2016-12-28", "close": 8.06, "volume": 16123.0}, {"date": "2016-12-29", "close": 8.13, "volume": 22224.0}, {"date": "2016-12-30", "close": 8.19, "volume": 3380.0}, {"date": "2017-01-03", "close": 8.28, "volume": 18890.0}, {"date": "2017-01-04", "close": 8.44, "volume": 7230.0}, {"date": "2017-01-05", "close": 8.44, "volume": 5632.0}, {"date": "2017-01-06", "close": 8.38, "volume": 2638.0}, {"date": "2017-01-09", "close": 8.4999, "volume": 5306.0}, {"date": "2017-01-10", "close": 8.54, "volume": 5392.0}, {"date": "2017-01-11", "close": 8.46, "volume": 624.0}, {"date": "2017-01-12", "close": 8.5, "volume": 1823.0}, {"date": "2017-01-13", "close": 8.5, "volume": 570.0}, {"date": "2017-01-17", "close": 8.6921, "volume": 7078.0}, {"date": "2017-01-18", "close": 8.69, "volume": 4309.0}, {"date": "2017-01-19", "close": 8.64, "volume": 1748.0}, {"date": "2017-01-20", "close": 8.56, "volume": 971.0}, {"date": "2017-01-23", "close": 8.55, "volume": 4700.0}, {"date": "2017-01-24", "close": 8.54, "volume": 1528.0}, {"date": "2017-01-25", "close": 8.56, "volume": 1186.0}, {"date": "2017-01-26", "close": 8.579, "volume": 600.0}, {"date": "2017-01-27", "close": 8.5346, "volume": 3090.0}, {"date": "2017-01-30", "close": 8.47, "volume": 605.0}, {"date": "2017-01-31", "close": 8.4737, "volume": 1541.0}, {"date": "2017-02-01", "close": 8.5499, "volume": 7628.0}, {"date": "2017-02-02", "close": 8.56, "volume": 3152.0}, {"date": "2017-02-03", "close": 8.5599, "volume": 542.0}, {"date": "2017-02-06", "close": 8.55, "volume": 2601.0}, {"date": "2017-02-07", "close": 8.5, "volume": 1362.0}, {"date": "2017-02-08", "close": 8.56, "volume": 352.0}, {"date": "2017-02-09", "close": 8.59, "volume": 2535.0}, {"date": "2017-02-10", "close": 8.59, "volume": 1910.0}, {"date": "2017-02-13", "close": 8.59, "volume": null}, {"date": "2017-02-14", "close": 8.51, "volume": 1258.0}, {"date": "2017-02-15", "close": 8.57, "volume": 789.0}, {"date": "2017-02-16", "close": 8.55, "volume": 3146.0}, {"date": "2017-02-17", "close": 8.53, "volume": 854.0}, {"date": "2017-02-21", "close": 8.6321, "volume": 3701.0}, {"date": "2017-02-22", "close": 8.57, "volume": 4864.0}, {"date": "2017-02-23", "close": 8.57, "volume": 539.0}, {"date": "2017-02-24", "close": 8.63, "volume": 5708.0}, {"date": "2017-02-27", "close": 8.6, "volume": 7106.0}, {"date": "2017-02-28", "close": 8.59, "volume": 1716.0}, {"date": "2017-03-01", "close": 8.47, "volume": 8861.0}, {"date": "2017-03-02", "close": 8.44, "volume": 1820.0}, {"date": "2017-03-03", "close": 8.4, "volume": 6266.0}, {"date": "2017-03-06", "close": 8.34, "volume": 1888.0}, {"date": "2017-03-07", "close": 8.21, "volume": 1277.0}, {"date": "2017-03-08", "close": 8.22, "volume": 3571.0}, {"date": "2017-03-09", "close": 8.11, "volume": 780.0}, {"date": "2017-03-10", "close": 8.07, "volume": 2158.0}, {"date": "2017-03-13", "close": 8.17, "volume": 3061.0}, {"date": "2017-03-14", "close": 8.1, "volume": 5012.0}, {"date": "2017-03-15", "close": 8.11, "volume": 5639.0}, {"date": "2017-03-16", "close": 8.1, "volume": 11387.0}, {"date": "2017-03-17", "close": 8.13, "volume": 1230.0}, {"date": "2017-03-20", "close": 8.13, "volume": 2818.0}, {"date": "2017-03-21", "close": 8.1, "volume": 7086.0}, {"date": "2017-03-22", "close": 8.13, "volume": 4026.0}, {"date": "2017-03-23", "close": 8.15, "volume": 6176.0}, {"date": "2017-03-24", "close": 8.17, "volume": 6634.0}, {"date": "2017-03-27", "close": 8.21, "volume": 5229.0}, {"date": "2017-03-28", "close": 8.3, "volume": 1330.0}, {"date": "2017-03-29", "close": 8.3, "volume": 3337.0}, {"date": "2017-03-30", "close": 8.3, "volume": 5773.0}, {"date": "2017-03-31", "close": 8.31, "volume": 326.0}, {"date": "2017-04-03", "close": 8.25, "volume": 5478.0}, {"date": "2017-04-04", "close": 8.3, "volume": 1399.0}, {"date": "2017-04-05", "close": 8.3, "volume": 8143.0}, {"date": "2017-04-06", "close": 8.44, "volume": 8828.0}, {"date": "2017-04-07", "close": 8.38, "volume": 4876.0}, {"date": "2017-04-10", "close": 8.38, "volume": 3911.0}, {"date": "2017-04-11", "close": 8.08, "volume": 132460.0}, {"date": "2017-04-12", "close": 8.11, "volume": 114418.0}, {"date": "2017-04-13", "close": 8.05, "volume": 22286.0}, {"date": "2017-04-17", "close": 8.05, "volume": 16874.0}, {"date": "2017-04-18", "close": 8.04, "volume": 20636.0}, {"date": "2017-04-19", "close": 8.01, "volume": 21786.0}, {"date": "2017-04-20", "close": 8.0, "volume": 16974.0}, {"date": "2017-04-21", "close": 8.07, "volume": 3540.0}, {"date": "2017-04-24", "close": 7.97, "volume": 21836.0}, {"date": "2017-04-25", "close": 7.97, "volume": 16273.0}, {"date": "2017-04-26", "close": 8.08, "volume": 6375.0}, {"date": "2017-04-27", "close": 7.96, "volume": 16085.0}, {"date": "2017-04-28", "close": 8.07, "volume": 4917.0}, {"date": "2017-05-01", "close": 8.1, "volume": 1600.0}, {"date": "2017-05-02", "close": 8.31, "volume": 9461.0}, {"date": "2017-05-03", "close": 8.08, "volume": 7800.0}, {"date": "2017-05-04", "close": 8.16, "volume": 1040.0}, {"date": "2017-05-05", "close": 8.065, "volume": 3135.0}, {"date": "2017-05-08", "close": 8.08, "volume": 13781.0}, {"date": "2017-05-09", "close": 7.95, "volume": 16411.0}, {"date": "2017-05-10", "close": 8.03, "volume": 1229.0}, {"date": "2017-05-11", "close": 7.96, "volume": 1851.0}, {"date": "2017-05-12", "close": 7.91, "volume": 12090.0}, {"date": "2017-05-15", "close": 8.04, "volume": 1797.0}, {"date": "2017-05-16", "close": 7.99, "volume": 5430.0}, {"date": "2017-05-17", "close": 8.09, "volume": 4637.0}, {"date": "2017-05-18", "close": 7.9101, "volume": 2160.0}, {"date": "2017-05-19", "close": 8.0, "volume": 1467.0}, {"date": "2017-05-22", "close": 8.0, "volume": null}, {"date": "2017-05-23", "close": 8.0, "volume": 6148.0}, {"date": "2017-05-24", "close": 7.9508, "volume": 5689.0}, {"date": "2017-05-25", "close": 7.98, "volume": 693.0}, {"date": "2017-05-26", "close": 8.03, "volume": 2746.0}, {"date": "2017-05-30", "close": 8.02, "volume": 5272.0}, {"date": "2017-05-31", "close": 7.89, "volume": 11483.0}, {"date": "2017-06-01", "close": 8.08, "volume": 5823.0}, {"date": "2017-06-02", "close": 8.08, "volume": null}, {"date": "2017-06-05", "close": 8.08, "volume": null}, {"date": "2017-06-06", "close": 7.9825, "volume": 298.0}, {"date": "2017-06-07", "close": 7.93, "volume": 774.0}, {"date": "2017-06-08", "close": 7.96, "volume": 985.0}, {"date": "2017-06-09", "close": 7.99, "volume": 1833.0}, {"date": "2017-06-12", "close": 7.94, "volume": 5458.0}, {"date": "2017-06-13", "close": 7.99, "volume": 1881.0}, {"date": "2017-06-14", "close": 7.87, "volume": 7076.0}, {"date": "2017-06-15", "close": 7.85, "volume": 7596.0}, {"date": "2017-06-16", "close": 7.8, "volume": 11140.0}, {"date": "2017-06-19", "close": 7.8299, "volume": 11488.0}, {"date": "2017-06-20", "close": 7.83, "volume": 1856.0}, {"date": "2017-06-21", "close": 7.83, "volume": null}, {"date": "2017-06-22", "close": 7.81, "volume": 3607.0}, {"date": "2017-06-23", "close": 7.84, "volume": 4762.0}, {"date": "2017-06-26", "close": 7.85, "volume": 760.0}, {"date": "2017-06-27", "close": 7.96, "volume": 3011.0}, {"date": "2017-06-28", "close": 7.88, "volume": 3105.0}, {"date": "2017-06-29", "close": 7.74, "volume": 16365.0}, {"date": "2017-06-30", "close": 7.86, "volume": 4568.0}, {"date": "2017-07-03", "close": 7.86, "volume": null}, {"date": "2017-07-05", "close": 7.62, "volume": 10785.0}, {"date": "2017-07-06", "close": 7.5, "volume": 15111.0}, {"date": "2017-07-07", "close": 7.49, "volume": 9882.0}, {"date": "2017-07-10", "close": 7.52, "volume": 5128.0}, {"date": "2017-07-11", "close": 7.5, "volume": 4464.0}, {"date": "2017-07-12", "close": 7.54, "volume": 2808.0}, {"date": "2017-07-13", "close": 7.49, "volume": 746.0}, {"date": "2017-07-14", "close": 7.555, "volume": 5562.0}, {"date": "2017-07-17", "close": 7.57, "volume": 2653.0}, {"date": "2017-07-18", "close": 7.5669, "volume": 4784.0}, {"date": "2017-07-19", "close": 7.671, "volume": 3235.0}, {"date": "2017-07-20", "close": 7.55, "volume": 24010.0}, {"date": "2017-07-21", "close": 7.74, "volume": 3352.0}, {"date": "2017-07-24", "close": 8.05, "volume": 15216.0}, {"date": "2017-07-25", "close": 7.96, "volume": 10874.0}, {"date": "2017-07-26", "close": 7.87, "volume": 244.0}, {"date": "2017-07-27", "close": 7.87, "volume": null}, {"date": "2017-07-28", "close": 7.95, "volume": 696.0}, {"date": "2017-07-31", "close": 8.0, "volume": 285.0}, {"date": "2017-08-01", "close": 7.86, "volume": 3417.0}, {"date": "2017-08-02", "close": 7.72, "volume": 1066.0}, {"date": "2017-08-03", "close": 7.9, "volume": 1282.0}, {"date": "2017-08-04", "close": 7.98, "volume": 9529.0}, {"date": "2017-08-07", "close": 7.99, "volume": 7176.0}, {"date": "2017-08-08", "close": 7.99, "volume": 1573.0}, {"date": "2017-08-09", "close": 7.86, "volume": 5129.0}, {"date": "2017-08-10", "close": 7.85, "volume": 1891.0}, {"date": "2017-08-11", "close": 7.64, "volume": 1940.0}, {"date": "2017-08-14", "close": 7.7, "volume": 5479.0}, {"date": "2017-08-15", "close": 7.82, "volume": 4301.0}, {"date": "2017-08-16", "close": 7.8114, "volume": 6908.0}, {"date": "2017-08-17", "close": 8.04, "volume": 4928.0}, {"date": "2017-08-18", "close": 8.06, "volume": 1569.0}, {"date": "2017-08-21", "close": 8.09, "volume": 5850.0}, {"date": "2017-08-22", "close": 8.07, "volume": 5410.0}, {"date": "2017-08-23", "close": 8.07, "volume": null}, {"date": "2017-08-24", "close": 8.18, "volume": 3526.0}, {"date": "2017-08-25", "close": 7.988, "volume": 3942.0}, {"date": "2017-08-28", "close": 7.83, "volume": 7849.0}, {"date": "2017-08-29", "close": 7.91, "volume": 17520.0}, {"date": "2017-08-30", "close": 7.68, "volume": 14394.0}, {"date": "2017-08-31", "close": 7.78, "volume": 12211.0}, {"date": "2017-09-01", "close": 7.75, "volume": 3041.0}, {"date": "2017-09-05", "close": 7.71, "volume": 5647.0}, {"date": "2017-09-06", "close": 7.75, "volume": 7515.0}, {"date": "2017-09-07", "close": 7.905, "volume": 10968.0}, {"date": "2017-09-08", "close": 7.98, "volume": 474.0}, {"date": "2017-09-11", "close": 7.88, "volume": 1254.0}, {"date": "2017-09-12", "close": 9.85, "volume": 126223.0}, {"date": "2017-09-13", "close": 10.06, "volume": 90468.0}, {"date": "2017-09-14", "close": 10.22, "volume": 44756.0}, {"date": "2017-09-15", "close": 10.26, "volume": 16448.0}, {"date": "2017-09-18", "close": 10.52, "volume": 26881.0}, {"date": "2017-09-19", "close": 10.65, "volume": 19936.0}, {"date": "2017-09-20", "close": 10.58, "volume": 18591.0}, {"date": "2017-09-21", "close": 10.51, "volume": 4852.0}, {"date": "2017-09-22", "close": 10.22, "volume": 10897.0}, {"date": "2017-09-25", "close": 10.12, "volume": 25260.0}, {"date": "2017-09-26", "close": 9.87, "volume": 43487.0}, {"date": "2017-09-27", "close": 10.06, "volume": 13180.0}, {"date": "2017-09-28", "close": 10.36, "volume": 3990.0}, {"date": "2017-09-29", "close": 10.72, "volume": 32722.0}, {"date": "2017-10-02", "close": 10.45, "volume": 7438.0}, {"date": "2017-10-03", "close": 10.49, "volume": 9974.0}, {"date": "2017-10-04", "close": 10.46, "volume": 6891.0}, {"date": "2017-10-05", "close": 10.48, "volume": 12769.0}, {"date": "2017-10-06", "close": 10.43, "volume": 10963.0}, {"date": "2017-10-09", "close": 10.18, "volume": 3356.0}, {"date": "2017-10-10", "close": 10.27, "volume": 19366.0}, {"date": "2017-10-11", "close": 10.01, "volume": 17013.0}, {"date": "2017-10-12", "close": 10.06, "volume": 11212.0}, {"date": "2017-10-13", "close": 10.135, "volume": 7050.0}, {"date": "2017-10-16", "close": 10.15, "volume": 9807.0}, {"date": "2017-10-17", "close": 10.15, "volume": 7204.0}, {"date": "2017-10-18", "close": 10.21, "volume": 10259.0}, {"date": "2017-10-19", "close": 10.09, "volume": 9595.0}, {"date": "2017-10-20", "close": 10.1, "volume": 9666.0}, {"date": "2017-10-23", "close": 10.08, "volume": 20270.0}, {"date": "2017-10-24", "close": 10.19, "volume": 2827.0}, {"date": "2017-10-25", "close": 10.2, "volume": 5265.0}, {"date": "2017-10-26", "close": 10.3, "volume": 16141.0}, {"date": "2017-10-27", "close": 10.18, "volume": 9811.0}, {"date": "2017-10-30", "close": 10.16, "volume": 26938.0}, {"date": "2017-10-31", "close": 10.15, "volume": 13912.0}, {"date": "2017-11-01", "close": 10.01, "volume": 7267.0}, {"date": "2017-11-02", "close": 10.05, "volume": 10991.0}, {"date": "2017-11-03", "close": 10.0, "volume": 21598.0}, {"date": "2017-11-06", "close": 10.01, "volume": 17486.0}, {"date": "2017-11-07", "close": 10.23, "volume": 13181.0}, {"date": "2017-11-08", "close": 10.51, "volume": 41727.0}, {"date": "2017-11-09", "close": 10.13, "volume": 20960.0}, {"date": "2017-11-10", "close": 10.05, "volume": 25464.0}, {"date": "2017-11-13", "close": 10.07, "volume": 34190.0}, {"date": "2017-11-14", "close": 10.25, "volume": 4329.0}, {"date": "2017-11-15", "close": 10.38, "volume": 14877.0}, {"date": "2017-11-16", "close": 10.33, "volume": 7404.0}, {"date": "2017-11-17", "close": 10.99, "volume": 19845.0}, {"date": "2017-11-20", "close": 10.94, "volume": 15322.0}, {"date": "2017-11-21", "close": 10.98, "volume": 32494.0}, {"date": "2017-11-22", "close": 10.95, "volume": 16784.0}, {"date": "2017-11-24", "close": 11.02, "volume": 3537.0}, {"date": "2017-11-27", "close": 11.06, "volume": 22589.0}, {"date": "2017-11-28", "close": 11.0, "volume": 37949.0}, {"date": "2017-11-29", "close": 11.0, "volume": 7775.0}, {"date": "2017-11-30", "close": 11.07, "volume": 26102.0}, {"date": "2017-12-01", "close": 11.08, "volume": 6676.0}, {"date": "2017-12-04", "close": 11.07, "volume": 26110.0}, {"date": "2017-12-05", "close": 11.13, "volume": 25951.0}, {"date": "2017-12-06", "close": 10.99, "volume": 9965.0}, {"date": "2017-12-07", "close": 11.11, "volume": 21716.0}, {"date": "2017-12-08", "close": 11.14, "volume": 11618.0}, {"date": "2017-12-11", "close": 11.16, "volume": 23029.0}, {"date": "2017-12-12", "close": 11.18, "volume": 22662.0}, {"date": "2017-12-13", "close": 11.18, "volume": 7496.0}, {"date": "2017-12-14", "close": 11.2, "volume": 13160.0}, {"date": "2017-12-15", "close": 11.35, "volume": 85460.0}, {"date": "2017-12-18", "close": 11.3, "volume": 16384.0}, {"date": "2017-12-19", "close": 11.34, "volume": 7971.0}, {"date": "2017-12-20", "close": 11.39, "volume": 60615.0}, {"date": "2017-12-21", "close": 11.3, "volume": 48600.0}, {"date": "2017-12-22", "close": 11.34, "volume": 22152.0}, {"date": "2017-12-26", "close": 11.5, "volume": 95485.0}, {"date": "2017-12-27", "close": 11.55, "volume": 56719.0}, {"date": "2017-12-28", "close": 11.7, "volume": 30234.0}, {"date": "2017-12-29", "close": 11.79, "volume": 39165.0}, {"date": "2018-01-02", "close": 11.63, "volume": 66467.0}, {"date": "2018-01-03", "close": 11.83, "volume": 38380.0}, {"date": "2018-01-04", "close": 11.71, "volume": 45636.0}, {"date": "2018-01-05", "close": 12.15, "volume": 74551.0}, {"date": "2018-01-08", "close": 12.83, "volume": 87251.0}, {"date": "2018-01-09", "close": 13.1, "volume": 109040.0}, {"date": "2018-01-10", "close": 13.18, "volume": 68657.0}, {"date": "2018-01-11", "close": 13.055, "volume": 49580.0}, {"date": "2018-01-12", "close": 13.07, "volume": 114347.0}, {"date": "2018-01-16", "close": 13.26, "volume": 132328.0}, {"date": "2018-01-17", "close": 13.3, "volume": 125493.0}, {"date": "2018-01-18", "close": 13.31, "volume": 66363.0}, {"date": "2018-01-19", "close": 13.43, "volume": 43696.0}, {"date": "2018-01-22", "close": 13.57, "volume": 82220.0}, {"date": "2018-01-23", "close": 13.99, "volume": 93568.0}, {"date": "2018-01-24", "close": 13.65, "volume": 46999.0}, {"date": "2018-01-25", "close": 13.26, "volume": 68564.0}, {"date": "2018-01-26", "close": 13.42, "volume": 43111.0}, {"date": "2018-01-29", "close": 13.56, "volume": 100628.0}, {"date": "2018-01-30", "close": 13.28, "volume": 98911.0}, {"date": "2018-01-31", "close": 13.4, "volume": 40164.0}, {"date": "2018-02-01", "close": 12.97, "volume": 37158.0}, {"date": "2018-02-02", "close": 11.88, "volume": 151326.0}, {"date": "2018-02-05", "close": 11.45, "volume": 83506.0}, {"date": "2018-02-06", "close": 11.35, "volume": 78404.0}, {"date": "2018-02-07", "close": 11.35, "volume": 36633.0}, {"date": "2018-02-08", "close": 11.32, "volume": 45063.0}, {"date": "2018-02-09", "close": 11.71, "volume": 58943.0}, {"date": "2018-02-12", "close": 11.29, "volume": 71138.0}, {"date": "2018-02-13", "close": 11.11, "volume": 36131.0}, {"date": "2018-02-14", "close": 10.96, "volume": 42955.0}, {"date": "2018-02-15", "close": 10.85, "volume": 78924.0}, {"date": "2018-02-16", "close": 10.69, "volume": 70901.0}, {"date": "2018-02-20", "close": 10.67, "volume": 71362.0}, {"date": "2018-02-21", "close": 10.44, "volume": 38869.0}, {"date": "2018-02-22", "close": 10.41, "volume": 20845.0}, {"date": "2018-02-23", "close": 10.4, "volume": 37268.0}, {"date": "2018-02-26", "close": 10.45, "volume": 27302.0}, {"date": "2018-02-27", "close": 10.31, "volume": 40494.0}, {"date": "2018-02-28", "close": 10.44, "volume": 67528.0}, {"date": "2018-03-01", "close": 10.36, "volume": 27477.0}, {"date": "2018-03-02", "close": 10.33, "volume": 14904.0}, {"date": "2018-03-05", "close": 10.27, "volume": 35850.0}, {"date": "2018-03-06", "close": 10.29, "volume": 26680.0}, {"date": "2018-03-07", "close": 10.25, "volume": 41289.0}, {"date": "2018-03-08", "close": 10.33, "volume": 29428.0}, {"date": "2018-03-09", "close": 10.47, "volume": 14248.0}, {"date": "2018-03-12", "close": 10.38, "volume": 14607.0}, {"date": "2018-03-13", "close": 11.41, "volume": 160347.0}, {"date": "2018-03-14", "close": 11.45, "volume": 48699.0}, {"date": "2018-03-15", "close": 11.47, "volume": 93158.0}, {"date": "2018-03-16", "close": 11.4, "volume": 61363.0}, {"date": "2018-03-19", "close": 11.48, "volume": 37100.0}, {"date": "2018-03-20", "close": 11.6, "volume": 45419.0}, {"date": "2018-03-21", "close": 11.84, "volume": 41362.0}, {"date": "2018-03-22", "close": 11.76, "volume": 31448.0}, {"date": "2018-03-23", "close": 11.74, "volume": 29785.0}, {"date": "2018-03-26", "close": 11.41, "volume": 40891.0}, {"date": "2018-03-27", "close": 11.5, "volume": 54614.0}, {"date": "2018-03-28", "close": 11.64, "volume": 30722.0}, {"date": "2018-03-29", "close": 11.75, "volume": 31897.0}, {"date": "2018-04-02", "close": 11.8, "volume": 43930.0}, {"date": "2018-04-03", "close": 11.85, "volume": 27836.0}, {"date": "2018-04-04", "close": 11.99, "volume": 31319.0}, {"date": "2018-04-05", "close": 11.97, "volume": 26972.0}, {"date": "2018-04-06", "close": 11.98, "volume": 12963.0}, {"date": "2018-04-09", "close": 12.0, "volume": 34974.0}, {"date": "2018-04-10", "close": 12.0, "volume": 18647.0}, {"date": "2018-04-11", "close": 12.04, "volume": 15105.0}, {"date": "2018-04-12", "close": 11.93, "volume": 15466.0}, {"date": "2018-04-13", "close": 11.88, "volume": 6879.0}, {"date": "2018-04-16", "close": 11.91, "volume": 7940.0}, {"date": "2018-04-17", "close": 12.0, "volume": 24522.0}, {"date": "2018-04-18", "close": 11.98, "volume": 27001.0}, {"date": "2018-04-19", "close": 11.95, "volume": 14059.0}, {"date": "2018-04-20", "close": 11.49, "volume": 11273.0}, {"date": "2018-04-23", "close": 11.36, "volume": 20094.0}, {"date": "2018-04-24", "close": 11.43, "volume": 33745.0}, {"date": "2018-04-25", "close": 11.38, "volume": 10466.0}, {"date": "2018-04-26", "close": 11.81, "volume": 29278.0}, {"date": "2018-04-27", "close": 11.99, "volume": 47581.0}, {"date": "2018-04-30", "close": 12.09, "volume": 16610.0}, {"date": "2018-05-01", "close": 12.03, "volume": 31509.0}, {"date": "2018-05-02", "close": 12.05, "volume": 22957.0}, {"date": "2018-05-03", "close": 12.03, "volume": 20234.0}, {"date": "2018-05-04", "close": 12.01, "volume": 15694.0}, {"date": "2018-05-07", "close": 12.09, "volume": 53085.0}, {"date": "2018-05-08", "close": 12.22, "volume": 26310.0}, {"date": "2018-05-09", "close": 12.28, "volume": 22689.0}, {"date": "2018-05-10", "close": 12.3, "volume": 48550.0}, {"date": "2018-05-11", "close": 12.78, "volume": 32438.0}, {"date": "2018-05-14", "close": 12.58, "volume": 19921.0}, {"date": "2018-05-15", "close": 12.47, "volume": 17397.0}, {"date": "2018-05-16", "close": 12.44, "volume": 22068.0}, {"date": "2018-05-17", "close": 12.75, "volume": 24357.0}, {"date": "2018-05-18", "close": 12.68, "volume": 14198.0}, {"date": "2018-05-21", "close": 13.0, "volume": 21624.0}, {"date": "2018-05-22", "close": 12.64, "volume": 15482.0}, {"date": "2018-05-23", "close": 12.4, "volume": 13934.0}, {"date": "2018-05-24", "close": 12.45, "volume": 12710.0}, {"date": "2018-05-25", "close": 12.48, "volume": 13263.0}, {"date": "2018-05-29", "close": 12.52, "volume": 21300.0}, {"date": "2018-05-30", "close": 12.49, "volume": 23299.0}, {"date": "2018-05-31", "close": 12.64, "volume": 25831.0}, {"date": "2018-06-01", "close": 12.84, "volume": 19343.0}, {"date": "2018-06-04", "close": 12.9, "volume": 24540.0}, {"date": "2018-06-05", "close": 12.75, "volume": 17094.0}, {"date": "2018-06-06", "close": 12.86, "volume": 16906.0}, {"date": "2018-06-07", "close": 12.8, "volume": 12475.0}, {"date": "2018-06-08", "close": 12.69, "volume": 12023.0}, {"date": "2018-06-11", "close": 13.1, "volume": 59589.0}, {"date": "2018-06-12", "close": 13.0, "volume": 38686.0}, {"date": "2018-06-13", "close": 13.08, "volume": 19310.0}, {"date": "2018-06-14", "close": 13.02, "volume": 21881.0}, {"date": "2018-06-15", "close": 13.03, "volume": 67218.0}, {"date": "2018-06-18", "close": 13.05, "volume": 45205.0}, {"date": "2018-06-19", "close": 13.02, "volume": 29740.0}, {"date": "2018-06-20", "close": 13.12, "volume": 118941.0}, {"date": "2018-06-21", "close": 13.2, "volume": 106931.0}, {"date": "2018-06-22", "close": 12.95, "volume": 932306.0}, {"date": "2018-06-25", "close": 13.0, "volume": 143577.0}, {"date": "2018-06-26", "close": 13.1, "volume": 64720.0}, {"date": "2018-06-27", "close": 12.95, "volume": 47222.0}, {"date": "2018-06-28", "close": 13.11, "volume": 111404.0}, {"date": "2018-06-29", "close": 12.75, "volume": 112370.0}, {"date": "2018-07-02", "close": 13.07, "volume": 56743.0}, {"date": "2018-07-03", "close": 13.2, "volume": 85494.0}, {"date": "2018-07-05", "close": 13.24, "volume": 125389.0}, {"date": "2018-07-06", "close": 13.27, "volume": 79112.0}, {"date": "2018-07-09", "close": 13.52, "volume": 180072.0}, {"date": "2018-07-10", "close": 13.5, "volume": 124994.0}, {"date": "2018-07-11", "close": 13.96, "volume": 159178.0}, {"date": "2018-07-12", "close": 13.91, "volume": 92830.0}, {"date": "2018-07-13", "close": 13.95, "volume": 122692.0}, {"date": "2018-07-16", "close": 14.1, "volume": 179986.0}, {"date": "2018-07-17", "close": 13.82, "volume": 78773.0}, {"date": "2018-07-18", "close": 13.9, "volume": 60137.0}, {"date": "2018-07-19", "close": 13.96, "volume": 65627.0}, {"date": "2018-07-20", "close": 13.57, "volume": 51723.0}, {"date": "2018-07-23", "close": 13.19, "volume": 132348.0}, {"date": "2018-07-24", "close": 13.15, "volume": 77426.0}, {"date": "2018-07-25", "close": 13.11, "volume": 34011.0}, {"date": "2018-07-26", "close": 13.08, "volume": 36195.0}, {"date": "2018-07-27", "close": 12.63, "volume": 77616.0}, {"date": "2018-07-30", "close": 12.85, "volume": 45879.0}, {"date": "2018-07-31", "close": 13.13, "volume": 36134.0}, {"date": "2018-08-01", "close": 12.86, "volume": 46049.0}, {"date": "2018-08-02", "close": 13.04, "volume": 32605.0}, {"date": "2018-08-03", "close": 13.01, "volume": 42050.0}, {"date": "2018-08-06", "close": 12.81, "volume": 30866.0}, {"date": "2018-08-07", "close": 13.04, "volume": 34454.0}, {"date": "2018-08-08", "close": 13.01, "volume": 119324.0}, {"date": "2018-08-09", "close": 12.8, "volume": 51843.0}, {"date": "2018-08-10", "close": 12.95, "volume": 46064.0}, {"date": "2018-08-13", "close": 13.06, "volume": 51720.0}, {"date": "2018-08-14", "close": 12.86, "volume": 31061.0}, {"date": "2018-08-15", "close": 12.82, "volume": 24584.0}, {"date": "2018-08-16", "close": 12.96, "volume": 14535.0}, {"date": "2018-08-17", "close": 13.09, "volume": 27112.0}, {"date": "2018-08-20", "close": 13.05, "volume": 50640.0}, {"date": "2018-08-21", "close": 13.19, "volume": 21040.0}, {"date": "2018-08-22", "close": 13.22, "volume": 20659.0}, {"date": "2018-08-23", "close": 13.07, "volume": 17968.0}, {"date": "2018-08-24", "close": 13.0, "volume": 19214.0}, {"date": "2018-08-27", "close": 13.05, "volume": 33055.0}, {"date": "2018-08-28", "close": 13.1, "volume": 18452.0}, {"date": "2018-08-29", "close": 12.99, "volume": 16742.0}, {"date": "2018-08-30", "close": 12.96, "volume": 17643.0}, {"date": "2018-08-31", "close": 12.87, "volume": 28557.0}, {"date": "2018-09-04", "close": 12.48, "volume": 74858.0}, {"date": "2018-09-05", "close": 12.61, "volume": 16830.0}, {"date": "2018-09-06", "close": 12.69, "volume": 21623.0}, {"date": "2018-09-07", "close": 12.82, "volume": 25827.0}, {"date": "2018-09-10", "close": 12.52, "volume": 82468.0}, {"date": "2018-09-11", "close": 12.35, "volume": 30226.0}, {"date": "2018-09-12", "close": 12.52, "volume": 31031.0}, {"date": "2018-09-13", "close": 12.31, "volume": 25739.0}, {"date": "2018-09-14", "close": 12.34, "volume": 29738.0}, {"date": "2018-09-17", "close": 12.47, "volume": 23072.0}, {"date": "2018-09-18", "close": 11.93, "volume": 89999.0}, {"date": "2018-09-19", "close": 11.77, "volume": 76953.0}, {"date": "2018-09-20", "close": 11.83, "volume": 74436.0}, {"date": "2018-09-21", "close": 11.98, "volume": 158171.0}, {"date": "2018-09-24", "close": 11.92, "volume": 42806.0}, {"date": "2018-09-25", "close": 11.67, "volume": 23666.0}, {"date": "2018-09-26", "close": 11.52, "volume": 30895.0}, {"date": "2018-09-27", "close": 11.76, "volume": 42568.0}, {"date": "2018-09-28", "close": 12.04, "volume": 30401.0}, {"date": "2018-10-01", "close": 11.91, "volume": 17233.0}, {"date": "2018-10-02", "close": 11.74, "volume": 12854.0}, {"date": "2018-10-03", "close": 11.7, "volume": 27802.0}, {"date": "2018-10-04", "close": 11.45, "volume": 21685.0}, {"date": "2018-10-05", "close": 11.54, "volume": 30797.0}, {"date": "2018-10-08", "close": 11.56, "volume": 37909.0}, {"date": "2018-10-09", "close": 11.83, "volume": 22515.0}, {"date": "2018-10-10", "close": 11.51, "volume": 16982.0}, {"date": "2018-10-11", "close": 10.96, "volume": 28184.0}, {"date": "2018-10-12", "close": 11.12, "volume": 58346.0}, {"date": "2018-10-15", "close": 11.14, "volume": 29126.0}, {"date": "2018-10-16", "close": 11.63, "volume": 45865.0}, {"date": "2018-10-17", "close": 11.44, "volume": 16317.0}, {"date": "2018-10-18", "close": 11.48, "volume": 15500.0}, {"date": "2018-10-19", "close": 11.31, "volume": 20211.0}, {"date": "2018-10-22", "close": 11.38, "volume": 20141.0}, {"date": "2018-10-23", "close": 11.36, "volume": 25235.0}, {"date": "2018-10-24", "close": 11.42, "volume": 17215.0}, {"date": "2018-10-25", "close": 11.46, "volume": 18435.0}, {"date": "2018-10-26", "close": 11.28, "volume": 16236.0}, {"date": "2018-10-29", "close": 11.36, "volume": 33563.0}, {"date": "2018-10-30", "close": 11.51, "volume": 19815.0}, {"date": "2018-10-31", "close": 11.63, "volume": 19699.0}, {"date": "2018-11-01", "close": 11.61, "volume": 15058.0}, {"date": "2018-11-02", "close": 11.51, "volume": 13336.0}, {"date": "2018-11-05", "close": 11.57, "volume": 13616.0}, {"date": "2018-11-06", "close": 11.57, "volume": 4705.0}, {"date": "2018-11-07", "close": 11.57, "volume": 17297.0}, {"date": "2018-11-08", "close": 12.03, "volume": 36228.0}, {"date": "2018-11-09", "close": 11.58, "volume": 14652.0}, {"date": "2018-11-12", "close": 11.75, "volume": 9931.0}, {"date": "2018-11-13", "close": 12.07, "volume": 22261.0}, {"date": "2018-11-14", "close": 11.65, "volume": 34618.0}, {"date": "2018-11-15", "close": 11.4, "volume": 36647.0}, {"date": "2018-11-16", "close": 11.41, "volume": 14465.0}, {"date": "2018-11-19", "close": 11.33, "volume": 37061.0}, {"date": "2018-11-20", "close": 11.2, "volume": 20087.0}, {"date": "2018-11-21", "close": 11.4, "volume": 15509.0}, {"date": "2018-11-23", "close": 11.36, "volume": 18174.0}, {"date": "2018-11-26", "close": 11.35, "volume": 27464.0}, {"date": "2018-11-27", "close": 11.4, "volume": 27314.0}, {"date": "2018-11-28", "close": 11.34, "volume": 19351.0}, {"date": "2018-11-29", "close": 11.37, "volume": 10794.0}, {"date": "2018-11-30", "close": 11.41, "volume": 34563.0}, {"date": "2018-12-03", "close": 11.43, "volume": 16675.0}, {"date": "2018-12-04", "close": 11.2, "volume": 18683.0}, {"date": "2018-12-06", "close": 11.24, "volume": 40716.0}, {"date": "2018-12-07", "close": 11.25, "volume": 24663.0}, {"date": "2018-12-10", "close": 11.31, "volume": 24797.0}, {"date": "2018-12-11", "close": 11.35, "volume": 15949.0}, {"date": "2018-12-12", "close": 11.43, "volume": 20658.0}, {"date": "2018-12-13", "close": 11.33, "volume": 24912.0}, {"date": "2018-12-14", "close": 11.21, "volume": 30711.0}, {"date": "2018-12-17", "close": 11.28, "volume": 22831.0}, {"date": "2018-12-18", "close": 11.53, "volume": 23350.0}, {"date": "2018-12-19", "close": 11.48, "volume": 35807.0}, {"date": "2018-12-20", "close": 11.37, "volume": 74351.0}, {"date": "2018-12-21", "close": 11.9, "volume": 150036.0}, {"date": "2018-12-24", "close": 11.15, "volume": 24471.0}, {"date": "2018-12-26", "close": 11.33, "volume": 57618.0}, {"date": "2018-12-27", "close": 11.5, "volume": 45867.0}, {"date": "2018-12-28", "close": 11.59, "volume": 19759.0}, {"date": "2018-12-31", "close": 11.44, "volume": 32350.0}, {"date": "2019-01-02", "close": 11.59, "volume": 11676.0}, {"date": "2019-01-03", "close": 11.65, "volume": 24004.0}, {"date": "2019-01-04", "close": 11.89, "volume": 33910.0}, {"date": "2019-01-07", "close": 12.09, "volume": 55918.0}, {"date": "2019-01-08", "close": 12.41, "volume": 29980.0}, {"date": "2019-01-09", "close": 12.2, "volume": 16531.0}, {"date": "2019-01-10", "close": 12.18, "volume": 26439.0}, {"date": "2019-01-11", "close": 12.79, "volume": 49857.0}, {"date": "2019-01-14", "close": 12.85, "volume": 38835.0}, {"date": "2019-01-15", "close": 12.93, "volume": 31817.0}, {"date": "2019-01-16", "close": 13.13, "volume": 39466.0}, {"date": "2019-01-17", "close": 13.18, "volume": 27426.0}, {"date": "2019-01-18", "close": 13.19, "volume": 34212.0}, {"date": "2019-01-22", "close": 13.91, "volume": 90725.0}, {"date": "2019-01-23", "close": 13.66, "volume": 30420.0}, {"date": "2019-01-24", "close": 12.73, "volume": 73146.0}, {"date": "2019-01-25", "close": 12.85, "volume": 25988.0}, {"date": "2019-01-28", "close": 12.67, "volume": 28158.0}, {"date": "2019-01-29", "close": 12.51, "volume": 32885.0}, {"date": "2019-01-30", "close": 12.6, "volume": 20102.0}, {"date": "2019-01-31", "close": 13.01, "volume": 30148.0}, {"date": "2019-02-01", "close": 12.76, "volume": 7767.0}, {"date": "2019-02-04", "close": 12.7, "volume": 22028.0}, {"date": "2019-02-05", "close": 12.79, "volume": 15434.0}, {"date": "2019-02-06", "close": 12.9, "volume": 11363.0}, {"date": "2019-02-07", "close": 13.05, "volume": 12677.0}, {"date": "2019-02-08", "close": 13.05, "volume": 14097.0}, {"date": "2019-02-11", "close": 13.15, "volume": 11044.0}, {"date": "2019-02-12", "close": 13.01, "volume": 12018.0}, {"date": "2019-02-13", "close": 13.1, "volume": 9784.0}, {"date": "2019-02-14", "close": 13.06, "volume": 11791.0}, {"date": "2019-02-15", "close": 13.16, "volume": 15133.0}, {"date": "2019-02-19", "close": 13.24, "volume": 34307.0}, {"date": "2019-02-20", "close": 13.23, "volume": 32286.0}, {"date": "2019-02-21", "close": 13.37, "volume": 14862.0}, {"date": "2019-02-22", "close": 13.3, "volume": 21565.0}, {"date": "2019-02-25", "close": 13.43, "volume": 26667.0}, {"date": "2019-02-26", "close": 13.4, "volume": 17876.0}, {"date": "2019-02-27", "close": 13.31, "volume": 16284.0}, {"date": "2019-02-28", "close": 13.3, "volume": 18024.0}, {"date": "2019-03-01", "close": 13.39, "volume": 10105.0}, {"date": "2019-03-04", "close": 13.83, "volume": 44602.0}, {"date": "2019-03-05", "close": 13.75, "volume": 20108.0}, {"date": "2019-03-06", "close": 13.49, "volume": 17742.0}, {"date": "2019-03-07", "close": 13.49, "volume": 14555.0}, {"date": "2019-03-08", "close": 13.44, "volume": 18583.0}, {"date": "2019-03-11", "close": 13.79, "volume": 24761.0}, {"date": "2019-03-12", "close": 13.53, "volume": 22789.0}, {"date": "2019-03-13", "close": 13.23, "volume": 47804.0}, {"date": "2019-03-14", "close": 13.51, "volume": 15350.0}, {"date": "2019-03-15", "close": 13.66, "volume": 86828.0}, {"date": "2019-03-18", "close": 13.81, "volume": 19770.0}, {"date": "2019-03-19", "close": 13.87, "volume": 33239.0}, {"date": "2019-03-20", "close": 13.45, "volume": 25344.0}, {"date": "2019-03-21", "close": 13.73, "volume": 20954.0}, {"date": "2019-03-22", "close": 13.73, "volume": 38423.0}, {"date": "2019-03-25", "close": 13.59, "volume": 16775.0}, {"date": "2019-03-26", "close": 13.8, "volume": 15423.0}, {"date": "2019-03-27", "close": 13.85, "volume": 20583.0}, {"date": "2019-03-28", "close": 13.89, "volume": 22246.0}, {"date": "2019-03-29", "close": 13.88, "volume": 15691.0}, {"date": "2019-04-01", "close": 13.97, "volume": 30448.0}, {"date": "2019-04-02", "close": 13.93, "volume": 12222.0}, {"date": "2019-04-03", "close": 13.97, "volume": 15359.0}, {"date": "2019-04-04", "close": 13.89, "volume": 31409.0}, {"date": "2019-04-05", "close": 13.73, "volume": 21107.0}, {"date": "2019-04-08", "close": 13.99, "volume": 15440.0}, {"date": "2019-04-09", "close": 13.95, "volume": 14315.0}, {"date": "2019-04-10", "close": 14.05, "volume": 28316.0}, {"date": "2019-04-11", "close": 14.03, "volume": 12313.0}, {"date": "2019-04-12", "close": 13.97, "volume": 15482.0}, {"date": "2019-04-15", "close": 14.02, "volume": 16623.0}, {"date": "2019-04-16", "close": 13.94, "volume": 18974.0}, {"date": "2019-04-17", "close": 13.94, "volume": 19193.0}, {"date": "2019-04-18", "close": 13.88, "volume": 13085.0}, {"date": "2019-04-22", "close": 14.02, "volume": 26960.0}, {"date": "2019-04-23", "close": 14.05, "volume": 36367.0}, {"date": "2019-04-24", "close": 14.14, "volume": 33578.0}, {"date": "2019-04-25", "close": 14.07, "volume": 9352.0}, {"date": "2019-04-26", "close": 14.14, "volume": 11044.0}, {"date": "2019-04-29", "close": 14.18, "volume": 18731.0}, {"date": "2019-04-30", "close": 14.03, "volume": 20399.0}, {"date": "2019-05-01", "close": 13.99, "volume": 17286.0}, {"date": "2019-05-02", "close": 14.0, "volume": 14547.0}, {"date": "2019-05-03", "close": 14.05, "volume": 25379.0}, {"date": "2019-05-06", "close": 14.19, "volume": 31243.0}, {"date": "2019-05-07", "close": 14.18, "volume": 14557.0}, {"date": "2019-05-08", "close": 14.22, "volume": 16631.0}, {"date": "2019-05-09", "close": 14.17, "volume": 15890.0}, {"date": "2019-05-10", "close": 14.22, "volume": 18155.0}, {"date": "2019-05-13", "close": 13.95, "volume": 19035.0}, {"date": "2019-05-14", "close": 14.2, "volume": 15982.0}, {"date": "2019-05-15", "close": 14.3, "volume": 14549.0}, {"date": "2019-05-16", "close": 14.35, "volume": 24328.0}, {"date": "2019-05-17", "close": 14.12, "volume": 17762.0}, {"date": "2019-05-20", "close": 14.05, "volume": 7651.0}, {"date": "2019-05-21", "close": 14.01, "volume": 17480.0}, {"date": "2019-05-22", "close": 13.71, "volume": 17013.0}, {"date": "2019-05-23", "close": 13.19, "volume": 29705.0}, {"date": "2019-05-24", "close": 13.29, "volume": 39903.0}, {"date": "2019-05-28", "close": 13.3, "volume": 13833.0}, {"date": "2019-05-29", "close": 12.67, "volume": 16953.0}, {"date": "2019-05-30", "close": 12.65, "volume": 23573.0}, {"date": "2019-05-31", "close": 12.62, "volume": 16636.0}, {"date": "2019-06-03", "close": 12.75, "volume": 18268.0}, {"date": "2019-06-04", "close": 13.25, "volume": 33239.0}, {"date": "2019-06-05", "close": 13.03, "volume": 9128.0}, {"date": "2019-06-06", "close": 12.97, "volume": 20240.0}, {"date": "2019-06-07", "close": 12.95, "volume": 13223.0}, {"date": "2019-06-10", "close": 13.05, "volume": 11665.0}, {"date": "2019-06-11", "close": 12.9, "volume": 13524.0}, {"date": "2019-06-12", "close": 12.94, "volume": 15702.0}, {"date": "2019-06-13", "close": 13.03, "volume": 21342.0}, {"date": "2019-06-14", "close": 12.95, "volume": 16471.0}, {"date": "2019-06-17", "close": 13.08, "volume": 16102.0}, {"date": "2019-06-18", "close": 13.34, "volume": 15785.0}, {"date": "2019-06-19", "close": 13.63, "volume": 31585.0}, {"date": "2019-06-20", "close": 13.91, "volume": 42233.0}, {"date": "2019-06-21", "close": 13.13, "volume": 74222.0}, {"date": "2019-06-24", "close": 12.93, "volume": 32685.0}, {"date": "2019-06-25", "close": 12.81, "volume": 31785.0}, {"date": "2019-06-26", "close": 12.77, "volume": 28341.0}, {"date": "2019-06-27", "close": 12.93, "volume": 20735.0}, {"date": "2019-06-28", "close": 14.13, "volume": 153849.0}, {"date": "2019-07-01", "close": 12.81, "volume": 56443.0}, {"date": "2019-07-02", "close": 12.92, "volume": 29073.0}, {"date": "2019-07-03", "close": 12.9, "volume": 15429.0}, {"date": "2019-07-05", "close": 13.11, "volume": 20495.0}, {"date": "2019-07-08", "close": 13.05, "volume": 14614.0}, {"date": "2019-07-09", "close": 13.06, "volume": 9564.0}, {"date": "2019-07-10", "close": 13.47, "volume": 22868.0}, {"date": "2019-07-11", "close": 13.5, "volume": 14844.0}, {"date": "2019-07-12", "close": 13.61, "volume": 15361.0}, {"date": "2019-07-15", "close": 13.53, "volume": 17308.0}, {"date": "2019-07-16", "close": 13.49, "volume": 10505.0}, {"date": "2019-07-17", "close": 13.53, "volume": 6685.0}, {"date": "2019-07-18", "close": 13.45, "volume": 11418.0}, {"date": "2019-07-19", "close": 13.56, "volume": 11422.0}, {"date": "2019-07-22", "close": 13.5, "volume": 6614.0}, {"date": "2019-07-23", "close": 13.61, "volume": 9635.0}, {"date": "2019-07-24", "close": 13.59, "volume": 7644.0}, {"date": "2019-07-25", "close": 13.61, "volume": 10641.0}, {"date": "2019-07-26", "close": 13.63, "volume": 25981.0}, {"date": "2019-07-29", "close": 13.78, "volume": 16933.0}, {"date": "2019-07-30", "close": 13.96, "volume": 16937.0}, {"date": "2019-07-31", "close": 13.96, "volume": 27961.0}, {"date": "2019-08-01", "close": 13.94, "volume": 13649.0}, {"date": "2019-08-02", "close": 13.63, "volume": 14915.0}, {"date": "2019-08-05", "close": 13.53, "volume": 12957.0}, {"date": "2019-08-06", "close": 13.62, "volume": 15127.0}, {"date": "2019-08-07", "close": 13.52, "volume": 6573.0}, {"date": "2019-08-08", "close": 14.11, "volume": 41934.0}, {"date": "2019-08-09", "close": 14.21, "volume": 20475.0}, {"date": "2019-08-12", "close": 14.28, "volume": 13026.0}, {"date": "2019-08-13", "close": 14.34, "volume": 7267.0}, {"date": "2019-08-14", "close": 13.64, "volume": 20471.0}, {"date": "2019-08-15", "close": 13.94, "volume": 13737.0}, {"date": "2019-08-16", "close": 14.37, "volume": 22781.0}, {"date": "2019-08-19", "close": 14.24, "volume": 26743.0}, {"date": "2019-08-20", "close": 14.31, "volume": 21321.0}, {"date": "2019-08-21", "close": 14.16, "volume": 59224.0}, {"date": "2019-08-22", "close": 14.13, "volume": 24646.0}, {"date": "2019-08-23", "close": 14.22, "volume": 24665.0}, {"date": "2019-08-26", "close": 14.0, "volume": 39378.0}, {"date": "2019-08-27", "close": 13.59, "volume": 39477.0}, {"date": "2019-08-28", "close": 14.27, "volume": 25443.0}, {"date": "2019-08-29", "close": 14.47, "volume": 46611.0}, {"date": "2019-08-30", "close": 14.48, "volume": 50068.0}, {"date": "2019-09-03", "close": 14.36, "volume": 25578.0}, {"date": "2019-09-04", "close": 14.23, "volume": 31262.0}, {"date": "2019-09-05", "close": 14.25, "volume": 35734.0}, {"date": "2019-09-06", "close": 14.31, "volume": 15611.0}, {"date": "2019-09-09", "close": 14.32, "volume": 14345.0}, {"date": "2019-09-10", "close": 14.39, "volume": 32778.0}, {"date": "2019-09-11", "close": 14.54, "volume": 18983.0}, {"date": "2019-09-12", "close": 14.42, "volume": 43721.0}, {"date": "2019-09-13", "close": 14.55, "volume": 29729.0}, {"date": "2019-09-16", "close": 14.74, "volume": 48470.0}, {"date": "2019-09-17", "close": 14.94, "volume": 41617.0}, {"date": "2019-09-18", "close": 14.98, "volume": 30105.0}, {"date": "2019-09-19", "close": 15.02, "volume": 46744.0}, {"date": "2019-09-20", "close": 14.31, "volume": 131735.0}, {"date": "2019-09-23", "close": 14.82, "volume": 31900.0}, {"date": "2019-09-24", "close": 14.81, "volume": 48564.0}, {"date": "2019-09-25", "close": 14.85, "volume": 21426.0}, {"date": "2019-09-26", "close": 14.81, "volume": 23119.0}, {"date": "2019-09-27", "close": 14.48, "volume": 18111.0}, {"date": "2019-09-30", "close": 14.58, "volume": 23696.0}, {"date": "2019-10-01", "close": 14.63, "volume": 10639.0}, {"date": "2019-10-02", "close": 14.5, "volume": 27161.0}, {"date": "2019-10-03", "close": 14.53, "volume": 20844.0}, {"date": "2019-10-04", "close": 14.56, "volume": 32897.0}, {"date": "2019-10-07", "close": 14.4, "volume": 69244.0}, {"date": "2019-10-08", "close": 14.61, "volume": 37960.0}, {"date": "2019-10-09", "close": 14.83, "volume": 24754.0}, {"date": "2019-10-10", "close": 14.91, "volume": 42954.0}, {"date": "2019-10-11", "close": 15.19, "volume": 89506.0}, {"date": "2019-10-14", "close": 15.51, "volume": 29237.0}, {"date": "2019-10-15", "close": 16.0, "volume": 62297.0}, {"date": "2019-10-16", "close": 16.21, "volume": 74188.0}, {"date": "2019-10-17", "close": 16.2, "volume": 46442.0}, {"date": "2019-10-18", "close": 16.19, "volume": 24255.0}, {"date": "2019-10-21", "close": 16.76, "volume": 48564.0}, {"date": "2019-10-22", "close": 16.99, "volume": 33811.0}, {"date": "2019-10-23", "close": 17.09, "volume": 32673.0}, {"date": "2019-10-24", "close": 16.73, "volume": 23085.0}, {"date": "2019-10-25", "close": 16.75, "volume": 22668.0}, {"date": "2019-10-28", "close": 16.85, "volume": 19310.0}, {"date": "2019-10-29", "close": 16.75, "volume": 17441.0}, {"date": "2019-10-30", "close": 16.77, "volume": 24970.0}, {"date": "2019-10-31", "close": 16.7, "volume": 30443.0}, {"date": "2019-11-01", "close": 16.76, "volume": 27342.0}, {"date": "2019-11-04", "close": 16.74, "volume": 21473.0}, {"date": "2019-11-05", "close": 16.66, "volume": 12960.0}, {"date": "2019-11-06", "close": 16.35, "volume": 25324.0}, {"date": "2019-11-07", "close": 17.13, "volume": 34310.0}, {"date": "2019-11-08", "close": 17.41, "volume": 19693.0}, {"date": "2019-11-11", "close": 17.21, "volume": 37084.0}, {"date": "2019-11-12", "close": 17.36, "volume": 13491.0}, {"date": "2019-11-13", "close": 17.2, "volume": 10949.0}, {"date": "2019-11-14", "close": 17.29, "volume": 20780.0}, {"date": "2019-11-15", "close": 16.98, "volume": 17946.0}, {"date": "2019-11-18", "close": 16.9, "volume": 19951.0}, {"date": "2019-11-19", "close": 17.17, "volume": 117065.0}, {"date": "2019-11-20", "close": 17.8, "volume": 34590.0}, {"date": "2019-11-21", "close": 17.2, "volume": 23234.0}, {"date": "2019-11-22", "close": 16.93, "volume": 72338.0}, {"date": "2019-11-25", "close": 17.11, "volume": 35952.0}, {"date": "2019-11-26", "close": 17.4, "volume": 12548.0}, {"date": "2019-11-27", "close": 17.71, "volume": 14363.0}, {"date": "2019-11-29", "close": 18.36, "volume": 22156.0}, {"date": "2019-12-02", "close": 18.45, "volume": 35287.0}, {"date": "2019-12-03", "close": 18.19, "volume": 28785.0}, {"date": "2019-12-04", "close": 18.1, "volume": 34884.0}, {"date": "2019-12-05", "close": 18.25, "volume": 31520.0}, {"date": "2019-12-06", "close": 18.39, "volume": 39267.0}, {"date": "2019-12-09", "close": 18.15, "volume": 18859.0}, {"date": "2019-12-10", "close": 18.28, "volume": 39862.0}, {"date": "2019-12-11", "close": 18.16, "volume": 38123.0}, {"date": "2019-12-12", "close": 17.73, "volume": 39720.0}, {"date": "2019-12-13", "close": 17.12, "volume": 37183.0}, {"date": "2019-12-16", "close": 17.06, "volume": 41695.0}, {"date": "2019-12-17", "close": 17.03, "volume": 43740.0}, {"date": "2019-12-18", "close": 17.08, "volume": 40239.0}, {"date": "2019-12-19", "close": 16.99, "volume": 52031.0}, {"date": "2019-12-20", "close": 17.8, "volume": 124086.0}, {"date": "2019-12-23", "close": 17.48, "volume": 27288.0}, {"date": "2019-12-24", "close": 17.1, "volume": 7450.0}, {"date": "2019-12-26", "close": 17.07, "volume": 18007.0}, {"date": "2019-12-27", "close": 17.1, "volume": 17148.0}, {"date": "2019-12-30", "close": 16.84, "volume": 17753.0}, {"date": "2019-12-31", "close": 16.97, "volume": 21438.0}, {"date": "2020-01-02", "close": 16.99, "volume": 32319.0}, {"date": "2020-01-03", "close": 17.27, "volume": 25756.0}, {"date": "2020-01-06", "close": 17.75, "volume": 36691.0}, {"date": "2020-01-07", "close": 17.81, "volume": 32765.0}, {"date": "2020-01-08", "close": 17.65, "volume": 26974.0}, {"date": "2020-01-09", "close": 17.57, "volume": 41530.0}, {"date": "2020-01-10", "close": 17.43, "volume": 30965.0}, {"date": "2020-01-13", "close": 17.43, "volume": 50172.0}, {"date": "2020-01-14", "close": 17.46, "volume": 37338.0}, {"date": "2020-01-15", "close": 17.56, "volume": 86994.0}, {"date": "2020-01-16", "close": 17.78, "volume": 95766.0}, {"date": "2020-01-17", "close": 17.84, "volume": 71503.0}, {"date": "2020-01-21", "close": 17.8, "volume": 67644.0}, {"date": "2020-01-22", "close": 17.73, "volume": 46477.0}, {"date": "2020-01-23", "close": 17.87, "volume": 194826.0}, {"date": "2020-01-24", "close": 17.83, "volume": 211024.0}, {"date": "2020-01-27", "close": 18.1, "volume": 91724.0}, {"date": "2020-01-28", "close": 17.88, "volume": 86167.0}, {"date": "2020-01-29", "close": 17.53, "volume": 27638.0}, {"date": "2020-01-30", "close": 17.11, "volume": 53097.0}, {"date": "2020-01-31", "close": 17.23, "volume": 73481.0}, {"date": "2020-02-03", "close": 17.95, "volume": 123326.0}, {"date": "2020-02-04", "close": 17.34, "volume": 31751.0}, {"date": "2020-02-05", "close": 17.13, "volume": 37169.0}, {"date": "2020-02-06", "close": 17.24, "volume": 33492.0}, {"date": "2020-02-07", "close": 17.08, "volume": 49330.0}, {"date": "2020-02-10", "close": 17.2, "volume": 50098.0}, {"date": "2020-02-11", "close": 17.44, "volume": 57339.0}, {"date": "2020-02-12", "close": 17.28, "volume": 35978.0}, {"date": "2020-02-13", "close": 17.3, "volume": 58471.0}, {"date": "2020-02-14", "close": 17.21, "volume": 59150.0}, {"date": "2020-02-18", "close": 17.18, "volume": 52785.0}, {"date": "2020-02-19", "close": 17.62, "volume": 84098.0}, {"date": "2020-02-20", "close": 17.71, "volume": 65577.0}, {"date": "2020-02-21", "close": 18.05, "volume": 40841.0}, {"date": "2020-02-24", "close": 17.87, "volume": 30454.0}, {"date": "2020-02-25", "close": 17.41, "volume": 66676.0}, {"date": "2020-02-26", "close": 17.22, "volume": 61357.0}, {"date": "2020-02-27", "close": 16.82, "volume": 88473.0}, {"date": "2020-02-28", "close": 15.6, "volume": 154634.0}, {"date": "2020-03-02", "close": 15.96, "volume": 50858.0}, {"date": "2020-03-03", "close": 15.89, "volume": 34166.0}, {"date": "2020-03-04", "close": 16.35, "volume": 58259.0}, {"date": "2020-03-05", "close": 15.81, "volume": 37941.0}, {"date": "2020-03-06", "close": 16.07, "volume": 48416.0}, {"date": "2020-03-09", "close": 14.56, "volume": 81809.0}, {"date": "2020-03-10", "close": 15.28, "volume": 114279.0}, {"date": "2020-03-11", "close": 13.87, "volume": 61999.0}, {"date": "2020-03-12", "close": 12.26, "volume": 92650.0}, {"date": "2020-03-13", "close": 12.23, "volume": 92446.0}, {"date": "2020-03-16", "close": 9.86, "volume": 95142.0}, {"date": "2020-03-17", "close": 10.18, "volume": 90846.0}, {"date": "2020-03-18", "close": 7.51, "volume": 137042.0}, {"date": "2020-03-19", "close": 8.35, "volume": 98960.0}, {"date": "2020-03-20", "close": 8.97, "volume": 123977.0}, {"date": "2020-03-23", "close": 8.88, "volume": 105939.0}, {"date": "2020-03-24", "close": 8.9, "volume": 119016.0}, {"date": "2020-03-25", "close": 9.08, "volume": 66366.0}, {"date": "2020-03-26", "close": 9.76, "volume": 92720.0}, {"date": "2020-03-27", "close": 8.93, "volume": 77205.0}, {"date": "2020-03-30", "close": 10.13, "volume": 54553.0}, {"date": "2020-03-31", "close": 10.25, "volume": 135208.0}, {"date": "2020-04-01", "close": 9.49, "volume": 83249.0}, {"date": "2020-04-02", "close": 10.36, "volume": 90803.0}, {"date": "2020-04-03", "close": 9.07, "volume": 71085.0}, {"date": "2020-04-06", "close": 9.14, "volume": 49147.0}, {"date": "2020-04-07", "close": 9.09, "volume": 82530.0}, {"date": "2020-04-08", "close": 10.02, "volume": 59546.0}, {"date": "2020-04-09", "close": 10.24, "volume": 74578.0}, {"date": "2020-04-13", "close": 9.7, "volume": 44259.0}, {"date": "2020-04-14", "close": 9.13, "volume": 85533.0}, {"date": "2020-04-15", "close": 8.2, "volume": 119113.0}, {"date": "2020-04-16", "close": 8.71, "volume": 101523.0}, {"date": "2020-04-17", "close": 8.85, "volume": 83611.0}, {"date": "2020-04-20", "close": 8.84, "volume": 77397.0}, {"date": "2020-04-21", "close": 8.72, "volume": 34898.0}, {"date": "2020-04-22", "close": 8.68, "volume": 59398.0}, {"date": "2020-04-23", "close": 8.83, "volume": 42770.0}, {"date": "2020-04-24", "close": 8.85, "volume": 52419.0}, {"date": "2020-04-27", "close": 9.57, "volume": 66888.0}, {"date": "2020-04-28", "close": 9.79, "volume": 74841.0}, {"date": "2020-04-29", "close": 10.69, "volume": 52146.0}, {"date": "2020-04-30", "close": 9.9, "volume": 61319.0}, {"date": "2020-05-01", "close": 9.67, "volume": 41681.0}, {"date": "2020-05-04", "close": 9.32, "volume": 32887.0}, {"date": "2020-05-05", "close": 9.16, "volume": 38542.0}, {"date": "2020-05-06", "close": 9.11, "volume": 43755.0}, {"date": "2020-05-07", "close": 9.34, "volume": 31359.0}, {"date": "2020-05-08", "close": 9.84, "volume": 52901.0}, {"date": "2020-05-11", "close": 9.34, "volume": 45608.0}, {"date": "2020-05-12", "close": 8.97, "volume": 49606.0}, {"date": "2020-05-13", "close": 8.63, "volume": 65580.0}, {"date": "2020-05-14", "close": 9.04, "volume": 62713.0}, {"date": "2020-05-15", "close": 8.91, "volume": 37943.0}, {"date": "2020-05-18", "close": 9.04, "volume": 92180.0}, {"date": "2020-05-19", "close": 8.89, "volume": 44212.0}, {"date": "2020-05-20", "close": 9.24, "volume": 26782.0}, {"date": "2020-05-21", "close": 9.43, "volume": 28610.0}, {"date": "2020-05-22", "close": 9.55, "volume": 26562.0}, {"date": "2020-05-26", "close": 10.35, "volume": 63037.0}, {"date": "2020-05-27", "close": 12.03, "volume": 100140.0}, {"date": "2020-05-28", "close": 10.68, "volume": 82044.0}, {"date": "2020-05-29", "close": 11.28, "volume": 37476.0}, {"date": "2020-06-01", "close": 11.55, "volume": 54243.0}, {"date": "2020-06-02", "close": 11.28, "volume": 66009.0}, {"date": "2020-06-03", "close": 11.96, "volume": 45449.0}, {"date": "2020-06-04", "close": 12.09, "volume": 41701.0}, {"date": "2020-06-05", "close": 13.12, "volume": 70121.0}, {"date": "2020-06-08", "close": 13.22, "volume": 57599.0}, {"date": "2020-06-09", "close": 12.7, "volume": 41263.0}, {"date": "2020-06-10", "close": 12.04, "volume": 33332.0}, {"date": "2020-06-11", "close": 10.97, "volume": 65179.0}, {"date": "2020-06-12", "close": 11.44, "volume": 27993.0}, {"date": "2020-06-15", "close": 12.2, "volume": 31703.0}, {"date": "2020-06-16", "close": 11.87, "volume": 40273.0}, {"date": "2020-06-17", "close": 12.03, "volume": 60911.0}, {"date": "2020-06-18", "close": 11.8, "volume": 63480.0}, {"date": "2020-06-19", "close": 10.66, "volume": 156103.0}, {"date": "2020-06-22", "close": 11.2, "volume": 64907.0}, {"date": "2020-06-23", "close": 11.04, "volume": 49613.0}, {"date": "2020-06-24", "close": 11.04, "volume": 86889.0}, {"date": "2020-06-25", "close": 10.63, "volume": 71664.0}, {"date": "2020-06-26", "close": 10.67, "volume": 245150.0}, {"date": "2020-06-29", "close": 10.54, "volume": 59854.0}, {"date": "2020-06-30", "close": 10.82, "volume": 62331.0}, {"date": "2020-07-01", "close": 10.62, "volume": 49895.0}, {"date": "2020-07-02", "close": 10.91, "volume": 23713.0}, {"date": "2020-07-06", "close": 11.05, "volume": 32119.0}, {"date": "2020-07-07", "close": 10.38, "volume": 56185.0}, {"date": "2020-07-08", "close": 10.33, "volume": 38969.0}, {"date": "2020-07-09", "close": 10.15, "volume": 49460.0}, {"date": "2020-07-10", "close": 10.38, "volume": 28889.0}, {"date": "2020-07-13", "close": 11.19, "volume": 69945.0}, {"date": "2020-07-14", "close": 11.13, "volume": 41812.0}, {"date": "2020-07-15", "close": 11.65, "volume": 41097.0}, {"date": "2020-07-16", "close": 11.18, "volume": 24967.0}, {"date": "2020-07-17", "close": 11.04, "volume": 31181.0}, {"date": "2020-07-20", "close": 10.66, "volume": 30822.0}, {"date": "2020-07-21", "close": 10.87, "volume": 22579.0}, {"date": "2020-07-22", "close": 11.02, "volume": 35582.0}, {"date": "2020-07-23", "close": 10.81, "volume": 31119.0}, {"date": "2020-07-24", "close": 10.29, "volume": 20569.0}, {"date": "2020-07-27", "close": 10.32, "volume": 47233.0}, {"date": "2020-07-28", "close": 10.64, "volume": 39062.0}, {"date": "2020-07-29", "close": 10.61, "volume": 41692.0}, {"date": "2020-07-30", "close": 10.53, "volume": 20032.0}, {"date": "2020-07-31", "close": 10.32, "volume": 47205.0}, {"date": "2020-08-03", "close": 10.62, "volume": 56397.0}, {"date": "2020-08-04", "close": 10.7, "volume": 18098.0}, {"date": "2020-08-05", "close": 10.61, "volume": 23684.0}, {"date": "2020-08-06", "close": 10.62, "volume": 21783.0}, {"date": "2020-08-07", "close": 10.97, "volume": 27671.0}, {"date": "2020-08-10", "close": 10.86, "volume": 37612.0}, {"date": "2020-08-11", "close": 10.39, "volume": 48518.0}, {"date": "2020-08-12", "close": 11.14, "volume": 27765.0}, {"date": "2020-08-13", "close": 10.72, "volume": 38006.0}, {"date": "2020-08-14", "close": 10.72, "volume": 12312.0}, {"date": "2020-08-17", "close": 10.91, "volume": 33233.0}, {"date": "2020-08-18", "close": 12.25, "volume": 228756.0}, {"date": "2020-08-19", "close": 11.97, "volume": 85244.0}, {"date": "2020-08-20", "close": 12.1, "volume": 58004.0}, {"date": "2020-08-21", "close": 11.86, "volume": 70634.0}, {"date": "2020-08-24", "close": 12.76, "volume": 87633.0}, {"date": "2020-08-25", "close": 12.63, "volume": 39739.0}, {"date": "2020-08-26", "close": 12.67, "volume": 122785.0}, {"date": "2020-08-27", "close": 13.52, "volume": 91504.0}, {"date": "2020-08-28", "close": 13.47, "volume": 36920.0}, {"date": "2020-08-31", "close": 13.35, "volume": 55827.0}, {"date": "2020-09-01", "close": 13.45, "volume": 50600.0}, {"date": "2020-09-02", "close": 13.98, "volume": 79935.0}, {"date": "2020-09-03", "close": 13.33, "volume": 90599.0}, {"date": "2020-09-04", "close": 13.12, "volume": 58548.0}, {"date": "2020-09-08", "close": 12.87, "volume": 42520.0}, {"date": "2020-09-09", "close": 13.13, "volume": 30935.0}, {"date": "2020-09-10", "close": 12.83, "volume": 55386.0}, {"date": "2020-09-11", "close": 12.64, "volume": 58885.0}, {"date": "2020-09-14", "close": 12.41, "volume": 71724.0}, {"date": "2020-09-15", "close": 12.61, "volume": 46359.0}, {"date": "2020-09-16", "close": 12.94, "volume": 48383.0}, {"date": "2020-09-17", "close": 12.84, "volume": 30822.0}, {"date": "2020-09-18", "close": 12.56, "volume": 79573.0}, {"date": "2020-09-21", "close": 12.15, "volume": 65883.0}, {"date": "2020-09-22", "close": 12.15, "volume": 60380.0}, {"date": "2020-09-23", "close": 11.49, "volume": 94696.0}, {"date": "2020-09-24", "close": 11.38, "volume": 92790.0}, {"date": "2020-09-25", "close": 11.6, "volume": 34571.0}, {"date": "2020-09-28", "close": 12.07, "volume": 24847.0}, {"date": "2020-09-29", "close": 11.89, "volume": 19158.0}, {"date": "2020-09-30", "close": 11.78, "volume": 23570.0}, {"date": "2020-10-01", "close": 12.26, "volume": 35157.0}, {"date": "2020-10-02", "close": 12.3, "volume": 22397.0}, {"date": "2020-10-05", "close": 12.23, "volume": 48902.0}, {"date": "2020-10-06", "close": 12.4, "volume": 35597.0}, {"date": "2020-10-07", "close": 12.64, "volume": 25337.0}, {"date": "2020-10-08", "close": 12.84, "volume": 47281.0}, {"date": "2020-10-09", "close": 12.82, "volume": 21630.0}, {"date": "2020-10-12", "close": 12.81, "volume": 30566.0}, {"date": "2020-10-13", "close": 12.66, "volume": 23277.0}, {"date": "2020-10-14", "close": 12.37, "volume": 31736.0}, {"date": "2020-10-15", "close": 12.35, "volume": 27777.0}, {"date": "2020-10-16", "close": 12.28, "volume": 40978.0}, {"date": "2020-10-19", "close": 12.01, "volume": 29558.0}, {"date": "2020-10-20", "close": 12.12, "volume": 21572.0}, {"date": "2020-10-21", "close": 12.19, "volume": 22556.0}, {"date": "2020-10-22", "close": 12.36, "volume": 20129.0}, {"date": "2020-10-23", "close": 12.82, "volume": 37596.0}, {"date": "2020-10-26", "close": 12.66, "volume": 44410.0}, {"date": "2020-10-27", "close": 12.38, "volume": 41781.0}, {"date": "2020-10-28", "close": 12.22, "volume": 72775.0}, {"date": "2020-10-29", "close": 12.09, "volume": 48763.0}, {"date": "2020-10-30", "close": 12.45, "volume": 27314.0}, {"date": "2020-11-02", "close": 12.25, "volume": 20189.0}, {"date": "2020-11-03", "close": 12.87, "volume": 51563.0}, {"date": "2020-11-04", "close": 12.31, "volume": 38284.0}, {"date": "2020-11-05", "close": 12.7, "volume": 34736.0}, {"date": "2020-11-06", "close": 12.49, "volume": 36506.0}, {"date": "2020-11-09", "close": 13.07, "volume": 81567.0}, {"date": "2020-11-10", "close": 14.2, "volume": 76810.0}, {"date": "2020-11-11", "close": 13.54, "volume": 56044.0}, {"date": "2020-11-12", "close": 12.97, "volume": 58412.0}, {"date": "2020-11-13", "close": 13.2, "volume": 32622.0}, {"date": "2020-11-16", "close": 13.96, "volume": 68414.0}, {"date": "2020-11-17", "close": 13.8, "volume": 31093.0}, {"date": "2020-11-18", "close": 13.27, "volume": 24904.0}, {"date": "2020-11-19", "close": 13.38, "volume": 30302.0}, {"date": "2020-11-20", "close": 13.27, "volume": 29314.0}, {"date": "2020-11-23", "close": 13.37, "volume": 29056.0}, {"date": "2020-11-24", "close": 13.59, "volume": 43167.0}, {"date": "2020-11-25", "close": 13.21, "volume": 38305.0}, {"date": "2020-11-27", "close": 13.57, "volume": 16664.0}, {"date": "2020-11-30", "close": 13.06, "volume": 46646.0}, {"date": "2020-12-01", "close": 13.15, "volume": 33064.0}, {"date": "2020-12-02", "close": 13.54, "volume": 28149.0}, {"date": "2020-12-03", "close": 13.83, "volume": 29319.0}, {"date": "2020-12-04", "close": 14.51, "volume": 28366.0}, {"date": "2020-12-07", "close": 14.74, "volume": 57671.0}, {"date": "2020-12-08", "close": 14.84, "volume": 32291.0}, {"date": "2020-12-09", "close": 14.64, "volume": 23957.0}, {"date": "2020-12-10", "close": 14.65, "volume": 17059.0}, {"date": "2020-12-11", "close": 14.74, "volume": 26524.0}, {"date": "2020-12-14", "close": 15.09, "volume": 62300.0}, {"date": "2020-12-15", "close": 15.36, "volume": 52419.0}, {"date": "2020-12-16", "close": 15.0, "volume": 31421.0}, {"date": "2020-12-17", "close": 15.66, "volume": 65714.0}, {"date": "2020-12-18", "close": 15.81, "volume": 120402.0}, {"date": "2020-12-21", "close": 14.97, "volume": 88670.0}, {"date": "2020-12-22", "close": 14.91, "volume": 51346.0}, {"date": "2020-12-23", "close": 14.72, "volume": 28153.0}, {"date": "2020-12-24", "close": 14.53, "volume": 22092.0}, {"date": "2020-12-28", "close": 15.04, "volume": 64724.0}, {"date": "2020-12-29", "close": 14.85, "volume": 46928.0}, {"date": "2020-12-30", "close": 14.96, "volume": 26878.0}, {"date": "2020-12-31", "close": 15.2, "volume": 20033.0}, {"date": "2021-01-04", "close": 14.65, "volume": 47317.0}, {"date": "2021-01-05", "close": 15.02, "volume": 46431.0}, {"date": "2021-01-06", "close": 15.63, "volume": 45536.0}, {"date": "2021-01-07", "close": 15.34, "volume": 34591.0}, {"date": "2021-01-08", "close": 15.29, "volume": 19446.0}, {"date": "2021-01-11", "close": 14.83, "volume": 41526.0}, {"date": "2021-01-12", "close": 14.99, "volume": 30423.0}, {"date": "2021-01-13", "close": 14.73, "volume": 25267.0}, {"date": "2021-01-14", "close": 14.92, "volume": 30110.0}, {"date": "2021-01-15", "close": 15.27, "volume": 26852.0}, {"date": "2021-01-19", "close": 15.06, "volume": 34570.0}, {"date": "2021-01-20", "close": 15.12, "volume": 29860.0}, {"date": "2021-01-21", "close": 15.28, "volume": 24833.0}, {"date": "2021-01-22", "close": 15.46, "volume": 48255.0}, {"date": "2021-01-25", "close": 15.36, "volume": 20315.0}, {"date": "2021-01-26", "close": 14.84, "volume": 27140.0}, {"date": "2021-01-27", "close": 14.54, "volume": 57473.0}, {"date": "2021-01-28", "close": 14.48, "volume": 23445.0}, {"date": "2021-01-29", "close": 13.98, "volume": 50815.0}, {"date": "2021-02-01", "close": 14.65, "volume": 50727.0}, {"date": "2021-02-02", "close": 14.59, "volume": 23908.0}, {"date": "2021-02-03", "close": 14.66, "volume": 20510.0}, {"date": "2021-02-04", "close": 14.87, "volume": 15625.0}, {"date": "2021-02-05", "close": 15.37, "volume": 27442.0}, {"date": "2021-02-08", "close": 15.71, "volume": 31580.0}, {"date": "2021-02-09", "close": 15.16, "volume": 23671.0}, {"date": "2021-02-10", "close": 15.09, "volume": 19963.0}, {"date": "2021-02-11", "close": 15.07, "volume": 19762.0}, {"date": "2021-02-12", "close": 15.08, "volume": 13056.0}, {"date": "2021-02-16", "close": 15.02, "volume": 27511.0}, {"date": "2021-02-17", "close": 15.63, "volume": 75960.0}, {"date": "2021-02-18", "close": 15.5, "volume": 28258.0}, {"date": "2021-02-19", "close": 15.89, "volume": 28085.0}, {"date": "2021-02-22", "close": 15.79, "volume": 25618.0}, {"date": "2021-02-23", "close": 15.94, "volume": 21637.0}, {"date": "2021-02-24", "close": 16.5, "volume": 28213.0}, {"date": "2021-02-25", "close": 16.69, "volume": 103157.0}, {"date": "2021-02-26", "close": 15.84, "volume": 35759.0}, {"date": "2021-03-01", "close": 16.31, "volume": 50525.0}, {"date": "2021-03-02", "close": 16.34, "volume": 22224.0}, {"date": "2021-03-03", "close": 17.46, "volume": 109063.0}, {"date": "2021-03-04", "close": 17.05, "volume": 81418.0}, {"date": "2021-03-05", "close": 16.94, "volume": 49874.0}, {"date": "2021-03-08", "close": 18.39, "volume": 76206.0}, {"date": "2021-03-09", "close": 18.5, "volume": 54080.0}, {"date": "2021-03-10", "close": 18.04, "volume": 51330.0}, {"date": "2021-03-11", "close": 19.9, "volume": 106143.0}, {"date": "2021-03-12", "close": 20.43, "volume": 103224.0}, {"date": "2021-03-15", "close": 20.74, "volume": 51257.0}, {"date": "2021-03-16", "close": 19.77, "volume": 78178.0}, {"date": "2021-03-17", "close": 19.46, "volume": 57080.0}, {"date": "2021-03-18", "close": 18.85, "volume": 61346.0}, {"date": "2021-03-19", "close": 18.38, "volume": 160321.0}, {"date": "2021-03-22", "close": 18.18, "volume": 72319.0}, {"date": "2021-03-23", "close": 17.43, "volume": 106243.0}, {"date": "2021-03-24", "close": 17.57, "volume": 45681.0}, {"date": "2021-03-25", "close": 17.75, "volume": 37142.0}, {"date": "2021-03-26", "close": 17.9, "volume": 32990.0}, {"date": "2021-03-29", "close": 17.55, "volume": 35548.0}, {"date": "2021-03-30", "close": 17.01, "volume": 74537.0}, {"date": "2021-03-31", "close": 16.84, "volume": 157086.0}, {"date": "2021-04-01", "close": 17.4, "volume": 55896.0}, {"date": "2021-04-05", "close": 17.18, "volume": 41449.0}, {"date": "2021-04-06", "close": 17.22, "volume": 95421.0}, {"date": "2021-04-07", "close": 17.0, "volume": 49912.0}, {"date": "2021-04-08", "close": 17.05, "volume": 43676.0}, {"date": "2021-04-09", "close": 16.95, "volume": 32308.0}, {"date": "2021-04-12", "close": 16.94, "volume": 23665.0}, {"date": "2021-04-13", "close": 17.37, "volume": 32674.0}, {"date": "2021-04-14", "close": 17.2, "volume": 26580.0}, {"date": "2021-04-15", "close": 18.03, "volume": 34833.0}, {"date": "2021-04-16", "close": 17.7, "volume": 21688.0}, {"date": "2021-04-19", "close": 17.7, "volume": 25185.0}, {"date": "2021-04-20", "close": 17.72, "volume": 26180.0}, {"date": "2021-04-21", "close": 17.89, "volume": 18474.0}, {"date": "2021-04-22", "close": 17.72, "volume": 35837.0}, {"date": "2021-04-23", "close": 17.99, "volume": 29077.0}, {"date": "2021-04-26", "close": 18.35, "volume": 52196.0}, {"date": "2021-04-27", "close": 18.77, "volume": 26043.0}, {"date": "2021-04-28", "close": 18.68, "volume": 19944.0}, {"date": "2021-04-29", "close": 18.64, "volume": 24161.0}, {"date": "2021-04-30", "close": 18.83, "volume": 26836.0}, {"date": "2021-05-03", "close": 19.19, "volume": 23474.0}, {"date": "2021-05-04", "close": 18.18, "volume": 44825.0}, {"date": "2021-05-05", "close": 17.99, "volume": 30137.0}, {"date": "2021-05-06", "close": 17.72, "volume": 21191.0}, {"date": "2021-05-07", "close": 18.27, "volume": 20865.0}, {"date": "2021-05-10", "close": 17.64, "volume": 40589.0}, {"date": "2021-05-11", "close": 17.44, "volume": 196659.0}, {"date": "2021-05-12", "close": 16.09, "volume": 200585.0}, {"date": "2021-05-13", "close": 18.27, "volume": 233785.0}, {"date": "2021-05-14", "close": 18.59, "volume": 92900.0}, {"date": "2021-05-17", "close": 18.17, "volume": 64847.0}, {"date": "2021-05-18", "close": 18.16, "volume": 33279.0}, {"date": "2021-05-19", "close": 18.05, "volume": 45542.0}, {"date": "2021-05-20", "close": 18.2, "volume": 53323.0}, {"date": "2021-05-21", "close": 18.38, "volume": 42625.0}, {"date": "2021-05-24", "close": 18.22, "volume": 34372.0}, {"date": "2021-05-25", "close": 17.71, "volume": 67162.0}, {"date": "2021-05-26", "close": 17.91, "volume": 27283.0}, {"date": "2021-05-27", "close": 17.69, "volume": 32746.0}, {"date": "2021-05-28", "close": 17.93, "volume": 21883.0}, {"date": "2021-06-01", "close": 18.41, "volume": 40118.0}, {"date": "2021-06-02", "close": 18.37, "volume": 155106.0}, {"date": "2021-06-03", "close": 18.14, "volume": 38004.0}, {"date": "2021-06-04", "close": 18.13, "volume": 140179.0}, {"date": "2021-06-07", "close": 18.03, "volume": 74657.0}, {"date": "2021-06-08", "close": 17.98, "volume": 62056.0}, {"date": "2021-06-09", "close": 17.86, "volume": 48431.0}, {"date": "2021-06-10", "close": 17.75, "volume": 39975.0}, {"date": "2021-06-11", "close": 17.53, "volume": 115679.0}, {"date": "2021-06-14", "close": 18.44, "volume": 86513.0}, {"date": "2021-06-15", "close": 18.44, "volume": 87515.0}, {"date": "2021-06-16", "close": 18.29, "volume": 47968.0}, {"date": "2021-06-17", "close": 17.97, "volume": 39066.0}, {"date": "2021-06-18", "close": 17.5, "volume": 99623.0}, {"date": "2021-06-21", "close": 17.97, "volume": 44752.0}, {"date": "2021-06-22", "close": 17.94, "volume": 104644.0}, {"date": "2021-06-23", "close": 17.99, "volume": 88617.0}, {"date": "2021-06-24", "close": 17.81, "volume": 51675.0}, {"date": "2021-06-25", "close": 17.52, "volume": 90740.0}, {"date": "2021-06-28", "close": 17.59, "volume": 48282.0}, {"date": "2021-06-29", "close": 17.52, "volume": 29285.0}, {"date": "2021-06-30", "close": 17.34, "volume": 29387.0}, {"date": "2021-07-01", "close": 17.47, "volume": 56532.0}, {"date": "2021-07-02", "close": 17.38, "volume": 25571.0}, {"date": "2021-07-06", "close": 17.74, "volume": 45519.0}, {"date": "2021-07-07", "close": 17.61, "volume": 30760.0}, {"date": "2021-07-08", "close": 17.71, "volume": 29020.0}, {"date": "2021-07-09", "close": 17.71, "volume": 51767.0}, {"date": "2021-07-12", "close": 17.68, "volume": 54070.0}, {"date": "2021-07-13", "close": 17.53, "volume": 33173.0}, {"date": "2021-07-14", "close": 17.57, "volume": 28477.0}, {"date": "2021-07-15", "close": 17.73, "volume": 42023.0}, {"date": "2021-07-16", "close": 17.74, "volume": 29141.0}, {"date": "2021-07-19", "close": 17.33, "volume": 48047.0}, {"date": "2021-07-20", "close": 17.55, "volume": 44701.0}, {"date": "2021-07-21", "close": 18.03, "volume": 28393.0}, {"date": "2021-07-22", "close": 17.7, "volume": 23426.0}, {"date": "2021-07-23", "close": 17.76, "volume": 26627.0}, {"date": "2021-07-26", "close": 17.98, "volume": 17617.0}, {"date": "2021-07-27", "close": 17.8, "volume": 22670.0}, {"date": "2021-07-28", "close": 17.57, "volume": 20664.0}, {"date": "2021-07-29", "close": 17.45, "volume": 44777.0}, {"date": "2021-07-30", "close": 17.57, "volume": 20177.0}, {"date": "2021-08-02", "close": 17.37, "volume": 49881.0}, {"date": "2021-08-03", "close": 17.33, "volume": 37284.0}, {"date": "2021-08-04", "close": 17.34, "volume": 31838.0}, {"date": "2021-08-05", "close": 17.48, "volume": 16054.0}, {"date": "2021-08-06", "close": 17.85, "volume": 30849.0}, {"date": "2021-08-09", "close": 17.72, "volume": 25563.0}, {"date": "2021-08-10", "close": 17.61, "volume": 43684.0}, {"date": "2021-08-11", "close": 17.89, "volume": 18780.0}, {"date": "2021-08-12", "close": 17.77, "volume": 31507.0}, {"date": "2021-08-13", "close": 17.69, "volume": 10371.0}, {"date": "2021-08-16", "close": 17.73, "volume": 19320.0}, {"date": "2021-08-17", "close": 18.31, "volume": 70028.0}, {"date": "2021-08-18", "close": 18.12, "volume": 34358.0}, {"date": "2021-08-19", "close": 18.36, "volume": 36623.0}, {"date": "2021-08-20", "close": 18.64, "volume": 31719.0}, {"date": "2021-08-23", "close": 20.03, "volume": 112466.0}, {"date": "2021-08-24", "close": 18.81, "volume": 49032.0}, {"date": "2021-08-25", "close": 18.75, "volume": 29342.0}, {"date": "2021-08-26", "close": 18.64, "volume": 26387.0}, {"date": "2021-08-27", "close": 19.34, "volume": 30006.0}, {"date": "2021-08-30", "close": 19.16, "volume": 26435.0}, {"date": "2021-08-31", "close": 19.42, "volume": 29678.0}, {"date": "2021-09-01", "close": 19.98, "volume": 57740.0}, {"date": "2021-09-02", "close": 20.53, "volume": 67375.0}, {"date": "2021-09-03", "close": 20.52, "volume": 51602.0}, {"date": "2021-09-07", "close": 20.59, "volume": 39385.0}, {"date": "2021-09-08", "close": 20.68, "volume": 24476.0}, {"date": "2021-09-09", "close": 20.48, "volume": 26631.0}, {"date": "2021-09-10", "close": 19.62, "volume": 26831.0}, {"date": "2021-09-13", "close": 19.63, "volume": 35017.0}, {"date": "2021-09-14", "close": 19.24, "volume": 24867.0}, {"date": "2021-09-15", "close": 19.64, "volume": 26326.0}, {"date": "2021-09-16", "close": 19.89, "volume": 31127.0}, {"date": "2021-09-17", "close": 19.25, "volume": 125360.0}, {"date": "2021-09-20", "close": 19.02, "volume": 35906.0}, {"date": "2021-09-21", "close": 19.4, "volume": 25514.0}, {"date": "2021-09-22", "close": 19.65, "volume": 33885.0}, {"date": "2021-09-23", "close": 19.46, "volume": 35402.0}, {"date": "2021-09-24", "close": 19.11, "volume": 34835.0}, {"date": "2021-09-27", "close": 19.14, "volume": 14854.0}, {"date": "2021-09-28", "close": 18.98, "volume": 13607.0}, {"date": "2021-09-29", "close": 19.32, "volume": 27195.0}, {"date": "2021-09-30", "close": 19.28, "volume": 31750.0}, {"date": "2021-10-01", "close": 19.47, "volume": 32195.0}, {"date": "2021-10-04", "close": 19.32, "volume": 70307.0}, {"date": "2021-10-05", "close": 19.11, "volume": 32938.0}, {"date": "2021-10-06", "close": 19.3, "volume": 28374.0}, {"date": "2021-10-07", "close": 19.43, "volume": 38551.0}, {"date": "2021-10-08", "close": 19.21, "volume": 23262.0}, {"date": "2021-10-11", "close": 19.15, "volume": 8525.0}, {"date": "2021-10-12", "close": 19.59, "volume": 13833.0}, {"date": "2021-10-13", "close": 19.95, "volume": 23447.0}, {"date": "2021-10-14", "close": 20.05, "volume": 27604.0}, {"date": "2021-10-15", "close": 19.91, "volume": 42172.0}, {"date": "2021-10-18", "close": 19.95, "volume": 15185.0}, {"date": "2021-10-19", "close": 19.87, "volume": 10923.0}, {"date": "2021-10-20", "close": 20.01, "volume": 14710.0}, {"date": "2021-10-21", "close": 19.56, "volume": 26857.0}, {"date": "2021-10-22", "close": 19.83, "volume": 16685.0}, {"date": "2021-10-25", "close": 19.94, "volume": 23622.0}, {"date": "2021-10-26", "close": 19.92, "volume": 15782.0}, {"date": "2021-10-27", "close": 19.77, "volume": 20576.0}, {"date": "2021-10-28", "close": 20.2, "volume": 13127.0}, {"date": "2021-10-29", "close": 19.9, "volume": 13811.0}, {"date": "2021-11-01", "close": 19.93, "volume": 19774.0}, {"date": "2021-11-02", "close": 19.87, "volume": 15431.0}, {"date": "2021-11-03", "close": 20.01, "volume": 24182.0}, {"date": "2021-11-04", "close": 20.05, "volume": 9364.0}, {"date": "2021-11-05", "close": 20.92, "volume": 30063.0}, {"date": "2021-11-08", "close": 20.86, "volume": 19267.0}, {"date": "2021-11-09", "close": 20.29, "volume": 27800.0}, {"date": "2021-11-10", "close": 20.09, "volume": 16523.0}, {"date": "2021-11-11", "close": 20.0, "volume": 13335.0}, {"date": "2021-11-12", "close": 19.86, "volume": 12938.0}, {"date": "2021-11-15", "close": 20.08, "volume": 37479.0}, {"date": "2021-11-16", "close": 19.67, "volume": 20036.0}, {"date": "2021-11-17", "close": 19.7, "volume": 18523.0}, {"date": "2021-11-18", "close": 19.5, "volume": 30797.0}, {"date": "2021-11-19", "close": 19.44, "volume": 11104.0}, {"date": "2021-11-22", "close": 19.37, "volume": 13664.0}, {"date": "2021-11-23", "close": 19.4, "volume": 20714.0}, {"date": "2021-11-24", "close": 19.89, "volume": 17670.0}, {"date": "2021-11-26", "close": 19.08, "volume": 17857.0}, {"date": "2021-11-29", "close": 18.86, "volume": 41863.0}, {"date": "2021-11-30", "close": 18.82, "volume": 16867.0}, {"date": "2021-12-01", "close": 18.69, "volume": 24649.0}, {"date": "2021-12-02", "close": 19.02, "volume": 23107.0}, {"date": "2021-12-03", "close": 19.0, "volume": 10949.0}, {"date": "2021-12-06", "close": 19.28, "volume": 14612.0}, {"date": "2021-12-07", "close": 19.63, "volume": 27866.0}, {"date": "2021-12-08", "close": 20.01, "volume": 9225.0}, {"date": "2021-12-09", "close": 19.48, "volume": 17671.0}, {"date": "2021-12-10", "close": 19.25, "volume": 19504.0}, {"date": "2021-12-13", "close": 19.66, "volume": 39961.0}, {"date": "2021-12-14", "close": 19.18, "volume": 91889.0}, {"date": "2021-12-15", "close": 19.14, "volume": 31181.0}, {"date": "2021-12-16", "close": 18.97, "volume": 31840.0}, {"date": "2021-12-17", "close": 18.35, "volume": 111158.0}, {"date": "2021-12-20", "close": 19.51, "volume": 68664.0}, {"date": "2021-12-21", "close": 21.63, "volume": 104339.0}, {"date": "2021-12-22", "close": 22.05, "volume": 84809.0}, {"date": "2021-12-23", "close": 22.64, "volume": 74676.0}, {"date": "2021-12-27", "close": 22.59, "volume": 65250.0}, {"date": "2021-12-28", "close": 22.61, "volume": 32396.0}, {"date": "2021-12-29", "close": 22.73, "volume": 50024.0}, {"date": "2021-12-30", "close": 23.44, "volume": 51828.0}, {"date": "2021-12-31", "close": 23.99, "volume": 72054.0}, {"date": "2022-01-03", "close": 23.28, "volume": 120916.0}, {"date": "2022-01-04", "close": 23.22, "volume": 68305.0}, {"date": "2022-01-05", "close": 22.96, "volume": 54040.0}, {"date": "2022-01-06", "close": 22.96, "volume": 41893.0}, {"date": "2022-01-07", "close": 22.68, "volume": 36714.0}, {"date": "2022-01-10", "close": 21.37, "volume": 112465.0}, {"date": "2022-01-11", "close": 21.05, "volume": 59327.0}, {"date": "2022-01-12", "close": 21.46, "volume": 76413.0}, {"date": "2022-01-13", "close": 21.25, "volume": 23162.0}, {"date": "2022-01-14", "close": 21.39, "volume": 73695.0}, {"date": "2022-01-18", "close": 21.1, "volume": 31073.0}, {"date": "2022-01-19", "close": 20.55, "volume": 30207.0}, {"date": "2022-01-20", "close": 20.13, "volume": 47032.0}, {"date": "2022-01-21", "close": 21.29, "volume": 168081.0}, {"date": "2022-01-24", "close": 22.03, "volume": 194989.0}, {"date": "2022-01-25", "close": 22.19, "volume": 157145.0}, {"date": "2022-01-26", "close": 21.41, "volume": 69293.0}, {"date": "2022-01-27", "close": 20.94, "volume": 29054.0}, {"date": "2022-01-28", "close": 21.48, "volume": 36967.0}, {"date": "2022-01-31", "close": 22.19, "volume": 36123.0}, {"date": "2022-02-01", "close": 21.76, "volume": 39984.0}, {"date": "2022-02-02", "close": 21.46, "volume": 30079.0}, {"date": "2022-02-03", "close": 21.2, "volume": 29057.0}, {"date": "2022-02-04", "close": 20.76, "volume": 102778.0}, {"date": "2022-02-07", "close": 21.16, "volume": 38054.0}, {"date": "2022-02-08", "close": 20.59, "volume": 25307.0}, {"date": "2022-02-09", "close": 20.54, "volume": 30544.0}, {"date": "2022-02-10", "close": 21.46, "volume": 134789.0}, {"date": "2022-02-11", "close": 22.5, "volume": 73980.0}, {"date": "2022-02-14", "close": 22.15, "volume": 36207.0}, {"date": "2022-02-15", "close": 22.21, "volume": 41753.0}, {"date": "2022-02-16", "close": 23.77, "volume": 208335.0}, {"date": "2022-02-17", "close": 23.28, "volume": 91218.0}, {"date": "2022-02-18", "close": 23.57, "volume": 55626.0}, {"date": "2022-02-22", "close": 23.54, "volume": 54280.0}, {"date": "2022-02-23", "close": 22.34, "volume": 327444.0}, {"date": "2022-02-24", "close": 22.31, "volume": 89827.0}, {"date": "2022-02-25", "close": 22.67, "volume": 37391.0}, {"date": "2022-02-28", "close": 22.01, "volume": 52235.0}, {"date": "2022-03-01", "close": 21.86, "volume": 47996.0}, {"date": "2022-03-02", "close": 22.38, "volume": 25092.0}, {"date": "2022-03-03", "close": 22.61, "volume": 47261.0}, {"date": "2022-03-04", "close": 23.18, "volume": 40129.0}, {"date": "2022-03-07", "close": 22.99, "volume": 48800.0}, {"date": "2022-03-08", "close": 23.01, "volume": 31237.0}, {"date": "2022-03-09", "close": 23.18, "volume": 45834.0}, {"date": "2022-03-10", "close": 23.42, "volume": 32482.0}, {"date": "2022-03-11", "close": 22.91, "volume": 34581.0}, {"date": "2022-03-14", "close": 23.15, "volume": 68452.0}, {"date": "2022-03-15", "close": 22.96, "volume": 39473.0}, {"date": "2022-03-16", "close": 23.21, "volume": 36664.0}, {"date": "2022-03-17", "close": 23.44, "volume": 23970.0}, {"date": "2022-03-18", "close": 23.89, "volume": 125374.0}, {"date": "2022-03-21", "close": 24.24, "volume": 51993.0}, {"date": "2022-03-22", "close": 24.63, "volume": 38463.0}, {"date": "2022-03-23", "close": 23.8, "volume": 30629.0}, {"date": "2022-03-24", "close": 23.81, "volume": 28672.0}, {"date": "2022-03-25", "close": 24.17, "volume": 31335.0}, {"date": "2022-03-28", "close": 24.04, "volume": 33791.0}, {"date": "2022-03-29", "close": 24.18, "volume": 66410.0}, {"date": "2022-03-30", "close": 24.12, "volume": 56152.0}, {"date": "2022-03-31", "close": 23.97, "volume": 54050.0}, {"date": "2022-04-01", "close": 25.0, "volume": 37372.0}, {"date": "2022-04-04", "close": 24.16, "volume": 49309.0}, {"date": "2022-04-05", "close": 24.13, "volume": 38821.0}, {"date": "2022-04-06", "close": 23.85, "volume": 45776.0}, {"date": "2022-04-07", "close": 23.48, "volume": 26684.0}, {"date": "2022-04-08", "close": 22.82, "volume": 76035.0}, {"date": "2022-04-11", "close": 22.65, "volume": 72327.0}, {"date": "2022-04-12", "close": 22.64, "volume": 39055.0}, {"date": "2022-04-13", "close": 23.44, "volume": 57501.0}, {"date": "2022-04-14", "close": 23.09, "volume": 45633.0}, {"date": "2022-04-18", "close": 23.0, "volume": 35926.0}, {"date": "2022-04-19", "close": 23.9, "volume": 33562.0}, {"date": "2022-04-20", "close": 24.45, "volume": 64453.0}, {"date": "2022-04-21", "close": 23.61, "volume": 36485.0}, {"date": "2022-04-22", "close": 23.0, "volume": 20366.0}, {"date": "2022-04-25", "close": 22.59, "volume": 123738.0}, {"date": "2022-04-26", "close": 22.1, "volume": 32279.0}, {"date": "2022-04-27", "close": 22.16, "volume": 64305.0}, {"date": "2022-04-28", "close": 22.77, "volume": 56119.0}, {"date": "2022-04-29", "close": 21.89, "volume": 41621.0}, {"date": "2022-05-02", "close": 21.23, "volume": 127811.0}, {"date": "2022-05-03", "close": 21.72, "volume": 38221.0}, {"date": "2022-05-04", "close": 21.73, "volume": 30093.0}, {"date": "2022-05-05", "close": 20.82, "volume": 80504.0}, {"date": "2022-05-06", "close": 20.53, "volume": 25671.0}, {"date": "2022-05-09", "close": 19.57, "volume": 59991.0}, {"date": "2022-05-10", "close": 18.91, "volume": 150401.0}, {"date": "2022-05-11", "close": 19.89, "volume": 95277.0}, {"date": "2022-05-12", "close": 20.09, "volume": 63675.0}, {"date": "2022-05-13", "close": 20.57, "volume": 51332.0}, {"date": "2022-05-16", "close": 20.78, "volume": 35187.0}, {"date": "2022-05-17", "close": 20.82, "volume": 80850.0}, {"date": "2022-05-18", "close": 20.13, "volume": 32744.0}, {"date": "2022-05-19", "close": 20.09, "volume": 56863.0}, {"date": "2022-05-20", "close": 20.53, "volume": 43426.0}, {"date": "2022-05-23", "close": 20.74, "volume": 38682.0}, {"date": "2022-05-24", "close": 21.31, "volume": 31777.0}, {"date": "2022-05-25", "close": 21.82, "volume": 93745.0}, {"date": "2022-05-26", "close": 22.06, "volume": 76003.0}, {"date": "2022-05-27", "close": 23.15, "volume": 80794.0}, {"date": "2022-05-31", "close": 22.91, "volume": 91162.0}, {"date": "2022-06-01", "close": 23.11, "volume": 76879.0}, {"date": "2022-06-02", "close": 22.74, "volume": 44253.0}, {"date": "2022-06-03", "close": 22.76, "volume": 38927.0}, {"date": "2022-06-06", "close": 22.59, "volume": 42682.0}, {"date": "2022-06-07", "close": 22.8, "volume": 50612.0}, {"date": "2022-06-08", "close": 22.51, "volume": 38236.0}, {"date": "2022-06-09", "close": 22.03, "volume": 128032.0}, {"date": "2022-06-10", "close": 21.84, "volume": 88942.0}, {"date": "2022-06-13", "close": 20.6, "volume": 87271.0}, {"date": "2022-06-14", "close": 20.71, "volume": 57725.0}, {"date": "2022-06-15", "close": 22.01, "volume": 101321.0}, {"date": "2022-06-16", "close": 21.42, "volume": 79635.0}, {"date": "2022-06-17", "close": 21.59, "volume": 69306.0}, {"date": "2022-06-21", "close": 22.13, "volume": 79661.0}, {"date": "2022-06-22", "close": 22.22, "volume": 80938.0}, {"date": "2022-06-23", "close": 22.08, "volume": 50102.0}, {"date": "2022-06-24", "close": 21.9, "volume": 118493.0}, {"date": "2022-06-27", "close": 21.88, "volume": 63486.0}, {"date": "2022-06-28", "close": 22.0, "volume": 70464.0}, {"date": "2022-06-29", "close": 21.36, "volume": 39755.0}, {"date": "2022-06-30", "close": 21.49, "volume": 36063.0}, {"date": "2022-07-01", "close": 22.0, "volume": 60201.0}, {"date": "2022-07-05", "close": 21.85, "volume": 101452.0}, {"date": "2022-07-06", "close": 22.0, "volume": 68429.0}, {"date": "2022-07-07", "close": 21.81, "volume": 53928.0}, {"date": "2022-07-08", "close": 22.12, "volume": 42384.0}, {"date": "2022-07-11", "close": 22.01, "volume": 35814.0}, {"date": "2022-07-12", "close": 21.94, "volume": 30316.0}, {"date": "2022-07-13", "close": 22.0, "volume": 11712.0}, {"date": "2022-07-14", "close": 22.11, "volume": 27767.0}, {"date": "2022-07-15", "close": 22.75, "volume": 42618.0}, {"date": "2022-07-18", "close": 22.79, "volume": 59025.0}, {"date": "2022-07-19", "close": 23.19, "volume": 49260.0}, {"date": "2022-07-20", "close": 23.46, "volume": 35667.0}, {"date": "2022-07-21", "close": 23.07, "volume": 33822.0}, {"date": "2022-07-22", "close": 22.89, "volume": 25529.0}, {"date": "2022-07-25", "close": 22.86, "volume": 21753.0}, {"date": "2022-07-26", "close": 22.67, "volume": 21832.0}, {"date": "2022-07-27", "close": 22.27, "volume": 75073.0}, {"date": "2022-07-28", "close": 22.77, "volume": 64193.0}, {"date": "2022-07-29", "close": 22.99, "volume": 48447.0}, {"date": "2022-08-01", "close": 22.53, "volume": 40904.0}, {"date": "2022-08-02", "close": 22.36, "volume": 26080.0}, {"date": "2022-08-03", "close": 22.45, "volume": 26195.0}, {"date": "2022-08-04", "close": 22.25, "volume": 23831.0}, {"date": "2022-08-05", "close": 22.07, "volume": 25418.0}, {"date": "2022-08-08", "close": 22.02, "volume": 59903.0}, {"date": "2022-08-09", "close": 23.2, "volume": 75481.0}, {"date": "2022-08-10", "close": 23.87, "volume": 86980.0}, {"date": "2022-08-11", "close": 23.76, "volume": 32992.0}, {"date": "2022-08-12", "close": 25.35, "volume": 137659.0}, {"date": "2022-08-15", "close": 24.94, "volume": 78177.0}, {"date": "2022-08-16", "close": 24.29, "volume": 90039.0}, {"date": "2022-08-17", "close": 24.96, "volume": 34030.0}, {"date": "2022-08-18", "close": 25.3, "volume": 53653.0}, {"date": "2022-08-19", "close": 24.91, "volume": 41027.0}, {"date": "2022-08-22", "close": 24.43, "volume": 40640.0}, {"date": "2022-08-23", "close": 24.24, "volume": 39583.0}, {"date": "2022-08-24", "close": 24.57, "volume": 25017.0}, {"date": "2022-08-25", "close": 24.9, "volume": 28268.0}, {"date": "2022-08-26", "close": 24.33, "volume": 36186.0}, {"date": "2022-08-29", "close": 23.99, "volume": 23995.0}, {"date": "2022-08-30", "close": 23.75, "volume": 38926.0}, {"date": "2022-08-31", "close": 23.87, "volume": 52437.0}, {"date": "2022-09-01", "close": 23.5, "volume": 49985.0}, {"date": "2022-09-02", "close": 23.27, "volume": 25185.0}, {"date": "2022-09-06", "close": 23.01, "volume": 58203.0}, {"date": "2022-09-07", "close": 23.05, "volume": 44121.0}, {"date": "2022-09-08", "close": 22.71, "volume": 32094.0}, {"date": "2022-09-09", "close": 23.17, "volume": 38996.0}, {"date": "2022-09-12", "close": 23.3, "volume": 62696.0}, {"date": "2022-09-13", "close": 22.89, "volume": 51387.0}, {"date": "2022-09-14", "close": 22.73, "volume": 47809.0}, {"date": "2022-09-15", "close": 22.28, "volume": 42598.0}, {"date": "2022-09-16", "close": 21.82, "volume": 146275.0}, {"date": "2022-09-19", "close": 22.3, "volume": 52488.0}, {"date": "2022-09-20", "close": 21.37, "volume": 49206.0}, {"date": "2022-09-21", "close": 22.03, "volume": 69322.0}, {"date": "2022-09-22", "close": 21.55, "volume": 43933.0}, {"date": "2022-09-23", "close": 21.17, "volume": 60133.0}, {"date": "2022-09-26", "close": 20.63, "volume": 87345.0}, {"date": "2022-09-27", "close": 19.45, "volume": 80020.0}, {"date": "2022-09-28", "close": 20.36, "volume": 69903.0}, {"date": "2022-09-29", "close": 20.07, "volume": 84451.0}, {"date": "2022-09-30", "close": 20.31, "volume": 65124.0}, {"date": "2022-10-03", "close": 20.5, "volume": 58339.0}, {"date": "2022-10-04", "close": 20.62, "volume": 70773.0}, {"date": "2022-10-05", "close": 20.39, "volume": 83306.0}, {"date": "2022-10-06", "close": 19.31, "volume": 74826.0}, {"date": "2022-10-07", "close": 19.06, "volume": 102100.0}, {"date": "2022-10-10", "close": 19.3, "volume": 98980.0}, {"date": "2022-10-11", "close": 19.5, "volume": 49927.0}, {"date": "2022-10-12", "close": 19.42, "volume": 48202.0}, {"date": "2022-10-13", "close": 20.5, "volume": 97351.0}, {"date": "2022-10-14", "close": 20.25, "volume": 88178.0}, {"date": "2022-10-17", "close": 21.0, "volume": 99525.0}, {"date": "2022-10-18", "close": 21.3, "volume": 89359.0}, {"date": "2022-10-19", "close": 20.96, "volume": 52379.0}, {"date": "2022-10-20", "close": 21.18, "volume": 52073.0}, {"date": "2022-10-21", "close": 21.47, "volume": 34958.0}, {"date": "2022-10-24", "close": 21.56, "volume": 55081.0}, {"date": "2022-10-25", "close": 21.99, "volume": 40279.0}, {"date": "2022-10-26", "close": 21.71, "volume": 32300.0}, {"date": "2022-10-27", "close": 21.51, "volume": 34707.0}, {"date": "2022-10-28", "close": 22.1, "volume": 34815.0}, {"date": "2022-10-31", "close": 22.16, "volume": 60686.0}, {"date": "2022-11-01", "close": 22.13, "volume": 30324.0}, {"date": "2022-11-02", "close": 21.5, "volume": 49212.0}, {"date": "2022-11-03", "close": 21.19, "volume": 28548.0}, {"date": "2022-11-04", "close": 21.43, "volume": 30662.0}, {"date": "2022-11-07", "close": 21.17, "volume": 46760.0}, {"date": "2022-11-08", "close": 20.9, "volume": 45579.0}, {"date": "2022-11-09", "close": 20.5, "volume": 33988.0}, {"date": "2022-11-10", "close": 21.57, "volume": 55513.0}, {"date": "2022-11-11", "close": 21.52, "volume": 98578.0}, {"date": "2022-11-14", "close": 20.7, "volume": 39272.0}, {"date": "2022-11-15", "close": 20.46, "volume": 71165.0}, {"date": "2022-11-16", "close": 20.32, "volume": 37601.0}, {"date": "2022-11-17", "close": 20.27, "volume": 64502.0}, {"date": "2022-11-18", "close": 20.36, "volume": 47517.0}, {"date": "2022-11-21", "close": 20.36, "volume": 28951.0}, {"date": "2022-11-22", "close": 20.66, "volume": 49869.0}, {"date": "2022-11-23", "close": 20.62, "volume": 32325.0}, {"date": "2022-11-25", "close": 20.49, "volume": 14178.0}, {"date": "2022-11-28", "close": 20.19, "volume": 32525.0}, {"date": "2022-11-29", "close": 20.21, "volume": 60039.0}, {"date": "2022-11-30", "close": 20.63, "volume": 56745.0}, {"date": "2022-12-01", "close": 20.53, "volume": 37609.0}, {"date": "2022-12-02", "close": 20.59, "volume": 84312.0}, {"date": "2022-12-05", "close": 19.84, "volume": 109104.0}, {"date": "2022-12-06", "close": 19.88, "volume": 69382.0}, {"date": "2022-12-07", "close": 20.19, "volume": 86349.0}, {"date": "2022-12-08", "close": 20.35, "volume": 41570.0}, {"date": "2022-12-09", "close": 20.12, "volume": 147270.0}, {"date": "2022-12-12", "close": 20.62, "volume": 70471.0}, {"date": "2022-12-13", "close": 20.89, "volume": 83060.0}, {"date": "2022-12-14", "close": 20.89, "volume": 74937.0}, {"date": "2022-12-15", "close": 20.17, "volume": 44656.0}, {"date": "2022-12-16", "close": 20.39, "volume": 192366.0}, {"date": "2022-12-19", "close": 19.36, "volume": 102802.0}, {"date": "2022-12-20", "close": 19.39, "volume": 53920.0}, {"date": "2022-12-21", "close": 19.62, "volume": 54292.0}, {"date": "2022-12-22", "close": 19.48, "volume": 62741.0}, {"date": "2022-12-23", "close": 19.54, "volume": 53115.0}, {"date": "2022-12-27", "close": 19.47, "volume": 40139.0}, {"date": "2022-12-28", "close": 19.3, "volume": 35518.0}, {"date": "2022-12-29", "close": 19.67, "volume": 91982.0}, {"date": "2022-12-30", "close": 19.64, "volume": 80929.0}, {"date": "2023-01-03", "close": 19.28, "volume": 63357.0}, {"date": "2023-01-04", "close": 19.59, "volume": 63134.0}, {"date": "2023-01-05", "close": 19.18, "volume": 49421.0}, {"date": "2023-01-06", "close": 19.68, "volume": 36999.0}, {"date": "2023-01-09", "close": 19.54, "volume": 40459.0}, {"date": "2023-01-10", "close": 19.49, "volume": 61141.0}, {"date": "2023-01-11", "close": 19.91, "volume": 54218.0}, {"date": "2023-01-12", "close": 20.23, "volume": 61417.0}, {"date": "2023-01-13", "close": 20.29, "volume": 41433.0}, {"date": "2023-01-17", "close": 20.54, "volume": 33747.0}, {"date": "2023-01-18", "close": 20.23, "volume": 36001.0}, {"date": "2023-01-19", "close": 20.12, "volume": 26264.0}, {"date": "2023-01-20", "close": 20.19, "volume": 31778.0}, {"date": "2023-01-23", "close": 20.16, "volume": 31081.0}, {"date": "2023-01-24", "close": 20.1, "volume": 27168.0}, {"date": "2023-01-25", "close": 20.04, "volume": 39126.0}, {"date": "2023-01-26", "close": 20.11, "volume": 29996.0}, {"date": "2023-01-27", "close": 20.38, "volume": 81127.0}, {"date": "2023-01-30", "close": 20.36, "volume": 39333.0}, {"date": "2023-01-31", "close": 20.95, "volume": 55431.0}, {"date": "2023-02-01", "close": 21.16, "volume": 83503.0}, {"date": "2023-02-02", "close": 21.66, "volume": 55059.0}, {"date": "2023-02-03", "close": 21.4, "volume": 37471.0}, {"date": "2023-02-06", "close": 21.72, "volume": 48617.0}, {"date": "2023-02-07", "close": 21.77, "volume": 43541.0}, {"date": "2023-02-08", "close": 21.33, "volume": 33971.0}, {"date": "2023-02-09", "close": 21.26, "volume": 44268.0}, {"date": "2023-02-10", "close": 21.18, "volume": 23233.0}, {"date": "2023-02-13", "close": 21.51, "volume": 33564.0}, {"date": "2023-02-14", "close": 21.18, "volume": 23614.0}, {"date": "2023-02-15", "close": 21.08, "volume": 17985.0}, {"date": "2023-02-16", "close": 21.06, "volume": 25812.0}, {"date": "2023-02-17", "close": 21.32, "volume": 81746.0}, {"date": "2023-02-21", "close": 21.03, "volume": 62659.0}, {"date": "2023-02-22", "close": 21.29, "volume": 67993.0}, {"date": "2023-02-23", "close": 21.72, "volume": 38949.0}, {"date": "2023-02-24", "close": 21.94, "volume": 71315.0}, {"date": "2023-02-27", "close": 21.58, "volume": 70471.0}, {"date": "2023-02-28", "close": 21.17, "volume": 27247.0}, {"date": "2023-03-01", "close": 21.15, "volume": 105547.0}, {"date": "2023-03-02", "close": 21.21, "volume": 62769.0}, {"date": "2023-03-03", "close": 21.57, "volume": 41800.0}, {"date": "2023-03-06", "close": 21.5, "volume": 61790.0}, {"date": "2023-03-07", "close": 21.08, "volume": 41582.0}, {"date": "2023-03-08", "close": 21.41, "volume": 82088.0}, {"date": "2023-03-09", "close": 20.9, "volume": 67006.0}, {"date": "2023-03-10", "close": 19.96, "volume": 79305.0}, {"date": "2023-03-13", "close": 20.01, "volume": 57899.0}, {"date": "2023-03-14", "close": 19.97, "volume": 58649.0}, {"date": "2023-03-15", "close": 18.52, "volume": 114688.0}, {"date": "2023-03-16", "close": 18.98, "volume": 252824.0}, {"date": "2023-03-17", "close": 18.27, "volume": 103572.0}, {"date": "2023-03-20", "close": 18.78, "volume": 145796.0}, {"date": "2023-03-21", "close": 18.91, "volume": 77789.0}, {"date": "2023-03-22", "close": 18.47, "volume": 57906.0}, {"date": "2023-03-23", "close": 18.6, "volume": 87749.0}, {"date": "2023-03-24", "close": 18.87, "volume": 72137.0}, {"date": "2023-03-27", "close": 18.99, "volume": 40687.0}, {"date": "2023-03-28", "close": 18.86, "volume": 47362.0}, {"date": "2023-03-29", "close": 19.13, "volume": 63922.0}, {"date": "2023-03-30", "close": 19.31, "volume": 37765.0}, {"date": "2023-03-31", "close": 19.72, "volume": 88675.0}, {"date": "2023-04-03", "close": 19.95, "volume": 69288.0}, {"date": "2023-04-04", "close": 18.77, "volume": 114398.0}, {"date": "2023-04-05", "close": 18.73, "volume": 53068.0}, {"date": "2023-04-06", "close": 18.8, "volume": 27408.0}, {"date": "2023-04-10", "close": 18.94, "volume": 44845.0}, {"date": "2023-04-11", "close": 18.78, "volume": 29346.0}, {"date": "2023-04-12", "close": 18.66, "volume": 40249.0}, {"date": "2023-04-13", "close": 18.75, "volume": 48559.0}, {"date": "2023-04-14", "close": 18.62, "volume": 39588.0}, {"date": "2023-04-17", "close": 18.96, "volume": 32514.0}, {"date": "2023-04-18", "close": 18.67, "volume": 20262.0}, {"date": "2023-04-19", "close": 18.7, "volume": 22050.0}, {"date": "2023-04-20", "close": 18.6, "volume": 22346.0}, {"date": "2023-04-21", "close": 18.57, "volume": 37460.0}, {"date": "2023-04-24", "close": 18.56, "volume": 17971.0}, {"date": "2023-04-25", "close": 18.28, "volume": 125407.0}, {"date": "2023-04-26", "close": 17.71, "volume": 122315.0}, {"date": "2023-04-27", "close": 17.52, "volume": 441581.0}, {"date": "2023-04-28", "close": 17.33, "volume": 184196.0}, {"date": "2023-05-01", "close": 17.46, "volume": 114747.0}, {"date": "2023-05-02", "close": 16.89, "volume": 134648.0}, {"date": "2023-05-03", "close": 17.12, "volume": 85129.0}, {"date": "2023-05-04", "close": 17.03, "volume": 86098.0}, {"date": "2023-05-05", "close": 17.42, "volume": 44746.0}, {"date": "2023-05-08", "close": 17.55, "volume": 54348.0}, {"date": "2023-05-09", "close": 16.85, "volume": 104245.0}, {"date": "2023-05-10", "close": 16.99, "volume": 58574.0}, {"date": "2023-05-11", "close": 16.95, "volume": 45611.0}, {"date": "2023-05-12", "close": 17.32, "volume": 59241.0}, {"date": "2023-05-15", "close": 17.09, "volume": 45880.0}, {"date": "2023-05-16", "close": 16.95, "volume": 61118.0}, {"date": "2023-05-17", "close": 17.34, "volume": 60106.0}, {"date": "2023-05-18", "close": 17.65, "volume": 58538.0}, {"date": "2023-05-19", "close": 17.95, "volume": 104442.0}, {"date": "2023-05-22", "close": 18.15, "volume": 53160.0}, {"date": "2023-05-23", "close": 18.3, "volume": 38183.0}, {"date": "2023-05-24", "close": 17.93, "volume": 72324.0}, {"date": "2023-05-25", "close": 18.02, "volume": 52450.0}, {"date": "2023-05-26", "close": 18.19, "volume": 83936.0}, {"date": "2023-05-30", "close": 18.36, "volume": 47447.0}, {"date": "2023-05-31", "close": 18.36, "volume": 36478.0}, {"date": "2023-06-01", "close": 18.47, "volume": 63846.0}, {"date": "2023-06-02", "close": 19.26, "volume": 100340.0}, {"date": "2023-06-05", "close": 19.1, "volume": 45988.0}, {"date": "2023-06-06", "close": 19.72, "volume": 37986.0}, {"date": "2023-06-07", "close": 20.16, "volume": 55661.0}, {"date": "2023-06-08", "close": 19.59, "volume": 41708.0}, {"date": "2023-06-09", "close": 19.58, "volume": 22950.0}, {"date": "2023-06-12", "close": 19.33, "volume": 39236.0}, {"date": "2023-06-13", "close": 19.55, "volume": 44330.0}, {"date": "2023-06-14", "close": 19.66, "volume": 71333.0}, {"date": "2023-06-15", "close": 19.74, "volume": 79704.0}, {"date": "2023-06-16", "close": 19.89, "volume": 79688.0}, {"date": "2023-06-20", "close": 20.15, "volume": 195961.0}, {"date": "2023-06-21", "close": 19.79, "volume": 58269.0}, {"date": "2023-06-22", "close": 19.28, "volume": 40665.0}, {"date": "2023-06-23", "close": 19.1, "volume": 196276.0}, {"date": "2023-06-26", "close": 19.34, "volume": 51711.0}, {"date": "2023-06-27", "close": 19.67, "volume": 30097.0}, {"date": "2023-06-28", "close": 19.7, "volume": 53839.0}, {"date": "2023-06-29", "close": 19.92, "volume": 65962.0}, {"date": "2023-06-30", "close": 19.8, "volume": 47007.0}, {"date": "2023-07-03", "close": 19.87, "volume": 23729.0}, {"date": "2023-07-05", "close": 19.96, "volume": 49319.0}, {"date": "2023-07-06", "close": 20.05, "volume": 56508.0}, {"date": "2023-07-07", "close": 20.09, "volume": 75207.0}, {"date": "2023-07-10", "close": 19.7, "volume": 43811.0}, {"date": "2023-07-11", "close": 19.73, "volume": 25197.0}, {"date": "2023-07-12", "close": 19.74, "volume": 31434.0}, {"date": "2023-07-13", "close": 20.07, "volume": 33533.0}, {"date": "2023-07-14", "close": 20.37, "volume": 43059.0}, {"date": "2023-07-17", "close": 20.15, "volume": 45509.0}, {"date": "2023-07-18", "close": 20.38, "volume": 32454.0}, {"date": "2023-07-19", "close": 20.34, "volume": 60517.0}, {"date": "2023-07-20", "close": 20.35, "volume": 41458.0}, {"date": "2023-07-21", "close": 20.23, "volume": 37159.0}, {"date": "2023-07-24", "close": 20.14, "volume": 31407.0}, {"date": "2023-07-25", "close": 19.84, "volume": 33216.0}, {"date": "2023-07-26", "close": 19.8, "volume": 32887.0}, {"date": "2023-07-27", "close": 19.31, "volume": 43498.0}, {"date": "2023-07-28", "close": 19.08, "volume": 39239.0}, {"date": "2023-07-31", "close": 19.47, "volume": 45571.0}, {"date": "2023-08-01", "close": 19.24, "volume": 25529.0}, {"date": "2023-08-02", "close": 19.33, "volume": 24596.0}, {"date": "2023-08-03", "close": 19.18, "volume": 16228.0}, {"date": "2023-08-04", "close": 19.26, "volume": 25838.0}, {"date": "2023-08-07", "close": 19.72, "volume": 28747.0}, {"date": "2023-08-08", "close": 18.82, "volume": 40271.0}, {"date": "2023-08-09", "close": 19.06, "volume": 63063.0}, {"date": "2023-08-10", "close": 19.15, "volume": 35529.0}, {"date": "2023-08-11", "close": 19.09, "volume": 23766.0}, {"date": "2023-08-14", "close": 18.67, "volume": 63232.0}, {"date": "2023-08-15", "close": 18.94, "volume": 54224.0}, {"date": "2023-08-16", "close": 18.7, "volume": 41453.0}, {"date": "2023-08-17", "close": 18.19, "volume": 74221.0}, {"date": "2023-08-18", "close": 18.36, "volume": 41037.0}, {"date": "2023-08-21", "close": 18.42, "volume": 40836.0}, {"date": "2023-08-22", "close": 18.35, "volume": 28633.0}, {"date": "2023-08-23", "close": 18.61, "volume": 47336.0}, {"date": "2023-08-24", "close": 18.71, "volume": 39023.0}, {"date": "2023-08-25", "close": 18.43, "volume": 22312.0}, {"date": "2023-08-28", "close": 18.7, "volume": 28240.0}, {"date": "2023-08-29", "close": 18.82, "volume": 26211.0}, {"date": "2023-08-30", "close": 18.96, "volume": 53456.0}, {"date": "2023-08-31", "close": 18.65, "volume": 35623.0}, {"date": "2023-09-01", "close": 18.45, "volume": 38625.0}, {"date": "2023-09-05", "close": 18.19, "volume": 45059.0}, {"date": "2023-09-06", "close": 18.19, "volume": 27327.0}, {"date": "2023-09-07", "close": 18.12, "volume": 66895.0}, {"date": "2023-09-08", "close": 18.17, "volume": 27407.0}, {"date": "2023-09-11", "close": 18.1, "volume": 56232.0}, {"date": "2023-09-12", "close": 17.96, "volume": 30211.0}, {"date": "2023-09-13", "close": 17.97, "volume": 44616.0}, {"date": "2023-09-14", "close": 18.47, "volume": 47426.0}, {"date": "2023-09-15", "close": 18.49, "volume": 69049.0}, {"date": "2023-09-18", "close": 18.33, "volume": 34399.0}, {"date": "2023-09-19", "close": 18.32, "volume": 29928.0}, {"date": "2023-09-20", "close": 18.18, "volume": 19104.0}, {"date": "2023-09-21", "close": 17.56, "volume": 30632.0}, {"date": "2023-09-22", "close": 17.54, "volume": 33214.0}, {"date": "2023-09-25", "close": 17.48, "volume": 29140.0}, {"date": "2023-09-26", "close": 17.37, "volume": 36641.0}, {"date": "2023-09-27", "close": 17.36, "volume": 36764.0}, {"date": "2023-09-28", "close": 17.25, "volume": 49060.0}, {"date": "2023-09-29", "close": 17.27, "volume": 50905.0}, {"date": "2023-10-02", "close": 16.66, "volume": 44156.0}, {"date": "2023-10-03", "close": 16.22, "volume": 60388.0}, {"date": "2023-10-04", "close": 16.42, "volume": 45279.0}, {"date": "2023-10-05", "close": 16.94, "volume": 38507.0}, {"date": "2023-10-06", "close": 17.11, "volume": 41180.0}, {"date": "2023-10-09", "close": 17.3, "volume": 38456.0}, {"date": "2023-10-10", "close": 17.47, "volume": 61447.0}, {"date": "2023-10-11", "close": 17.47, "volume": 36450.0}, {"date": "2023-10-12", "close": 17.66, "volume": 28524.0}, {"date": "2023-10-13", "close": 17.67, "volume": 38897.0}, {"date": "2023-10-16", "close": 17.73, "volume": 23612.0}, {"date": "2023-10-17", "close": 17.86, "volume": 38493.0}, {"date": "2023-10-18", "close": 17.35, "volume": 27377.0}, {"date": "2023-10-19", "close": 17.2, "volume": 31033.0}, {"date": "2023-10-20", "close": 16.98, "volume": 22243.0}, {"date": "2023-10-23", "close": 16.65, "volume": 20105.0}, {"date": "2023-10-24", "close": 16.79, "volume": 28346.0}, {"date": "2023-10-25", "close": 16.6, "volume": 14219.0}, {"date": "2023-10-26", "close": 16.68, "volume": 30836.0}, {"date": "2023-10-27", "close": 16.32, "volume": 23350.0}, {"date": "2023-10-30", "close": 16.26, "volume": 31362.0}, {"date": "2023-10-31", "close": 16.23, "volume": 88680.0}, {"date": "2023-11-01", "close": 16.35, "volume": 39859.0}, {"date": "2023-11-02", "close": 16.96, "volume": 31945.0}, {"date": "2023-11-03", "close": 17.21, "volume": 42783.0}, {"date": "2023-11-06", "close": 17.17, "volume": 26575.0}, {"date": "2023-11-07", "close": 17.02, "volume": 27449.0}, {"date": "2023-11-08", "close": 17.08, "volume": 43366.0}, {"date": "2023-11-09", "close": 16.32, "volume": 82269.0}, {"date": "2023-11-10", "close": 16.79, "volume": 37718.0}, {"date": "2023-11-13", "close": 16.83, "volume": 32073.0}, {"date": "2023-11-14", "close": 17.87, "volume": 38216.0}, {"date": "2023-11-15", "close": 17.4, "volume": 34224.0}, {"date": "2023-11-16", "close": 17.13, "volume": 29882.0}, {"date": "2023-11-17", "close": 17.34, "volume": 42191.0}, {"date": "2023-11-20", "close": 17.22, "volume": 44303.0}, {"date": "2023-11-21", "close": 17.44, "volume": 31183.0}, {"date": "2023-11-22", "close": 17.48, "volume": 17757.0}, {"date": "2023-11-24", "close": 17.82, "volume": 31474.0}, {"date": "2023-11-27", "close": 18.03, "volume": 36407.0}, {"date": "2023-11-28", "close": 17.92, "volume": 36565.0}, {"date": "2023-11-29", "close": 18.08, "volume": 28341.0}, {"date": "2023-11-30", "close": 18.2, "volume": 28812.0}, {"date": "2023-12-01", "close": 18.87, "volume": 41383.0}, {"date": "2023-12-04", "close": 19.09, "volume": 24070.0}, {"date": "2023-12-05", "close": 18.8, "volume": 24555.0}, {"date": "2023-12-06", "close": 18.78, "volume": 32802.0}, {"date": "2023-12-07", "close": 18.99, "volume": 29786.0}, {"date": "2023-12-08", "close": 18.94, "volume": 19189.0}, {"date": "2023-12-11", "close": 18.58, "volume": 30241.0}, {"date": "2023-12-12", "close": 18.22, "volume": 35667.0}, {"date": "2023-12-13", "close": 19.46, "volume": 63788.0}, {"date": "2023-12-14", "close": 19.68, "volume": 39968.0}, {"date": "2023-12-15", "close": 19.11, "volume": 95599.0}, {"date": "2023-12-18", "close": 18.81, "volume": 38051.0}, {"date": "2023-12-19", "close": 18.83, "volume": 32691.0}, {"date": "2023-12-20", "close": 18.56, "volume": 34143.0}, {"date": "2023-12-21", "close": 18.54, "volume": 23054.0}, {"date": "2023-12-22", "close": 18.71, "volume": 17050.0}, {"date": "2023-12-26", "close": 18.78, "volume": 30134.0}, {"date": "2023-12-27", "close": 18.96, "volume": 29962.0}, {"date": "2023-12-28", "close": 19.09, "volume": 27893.0}, {"date": "2023-12-29", "close": 18.59, "volume": 38779.0}, {"date": "2024-01-02", "close": 19.01, "volume": 32690.0}, {"date": "2024-01-03", "close": 18.57, "volume": 43189.0}, {"date": "2024-01-04", "close": 18.74, "volume": 49366.0}, {"date": "2024-01-05", "close": 18.52, "volume": 55172.0}, {"date": "2024-01-08", "close": 18.8, "volume": 35866.0}, {"date": "2024-01-09", "close": 18.5, "volume": 30816.0}, {"date": "2024-01-10", "close": 18.65, "volume": 22896.0}, {"date": "2024-01-11", "close": 18.55, "volume": 54628.0}, {"date": "2024-01-12", "close": 18.18, "volume": 29701.0}, {"date": "2024-01-16", "close": 18.1, "volume": 29463.0}, {"date": "2024-01-17", "close": 17.62, "volume": 38420.0}, {"date": "2024-01-18", "close": 17.5, "volume": 18291.0}, {"date": "2024-01-19", "close": 17.78, "volume": 39314.0}, {"date": "2024-01-22", "close": 18.11, "volume": 29870.0}, {"date": "2024-01-23", "close": 17.9, "volume": 30863.0}, {"date": "2024-01-24", "close": 17.6, "volume": 32825.0}, {"date": "2024-01-25", "close": 17.77, "volume": 29225.0}, {"date": "2024-01-26", "close": 17.55, "volume": 12629.0}, {"date": "2024-01-29", "close": 17.73, "volume": 46177.0}, {"date": "2024-01-30", "close": 17.26, "volume": 17377.0}, {"date": "2024-01-31", "close": 16.8, "volume": 48335.0}, {"date": "2024-02-01", "close": 16.88, "volume": 34217.0}, {"date": "2024-02-02", "close": 16.57, "volume": 35456.0}, {"date": "2024-02-05", "close": 16.36, "volume": 30561.0}, {"date": "2024-02-06", "close": 16.55, "volume": 17381.0}, {"date": "2024-02-07", "close": 16.36, "volume": 31537.0}, {"date": "2024-02-08", "close": 16.39, "volume": 18659.0}, {"date": "2024-02-09", "close": 16.28, "volume": 35617.0}, {"date": "2024-02-12", "close": 16.62, "volume": 31761.0}, {"date": "2024-02-13", "close": 15.78, "volume": 72634.0}, {"date": "2024-02-14", "close": 15.87, "volume": 49816.0}, {"date": "2024-02-15", "close": 16.4, "volume": 43543.0}, {"date": "2024-02-16", "close": 16.43, "volume": 25381.0}, {"date": "2024-02-20", "close": 15.82, "volume": 35892.0}, {"date": "2024-02-21", "close": 16.12, "volume": 17905.0}, {"date": "2024-02-22", "close": 16.03, "volume": 52093.0}, {"date": "2024-02-23", "close": 15.89, "volume": 15345.0}, {"date": "2024-02-26", "close": 15.83, "volume": 72403.0}, {"date": "2024-02-27", "close": 15.81, "volume": 39537.0}, {"date": "2024-02-28", "close": 15.57, "volume": 27255.0}, {"date": "2024-02-29", "close": 15.48, "volume": 28226.0}, {"date": "2024-03-01", "close": 15.62, "volume": 41842.0}, {"date": "2024-03-04", "close": 15.64, "volume": 26460.0}, {"date": "2024-03-05", "close": 15.35, "volume": 44214.0}, {"date": "2024-03-06", "close": 15.5, "volume": 40068.0}, {"date": "2024-03-07", "close": 15.58, "volume": 26894.0}, {"date": "2024-03-08", "close": 16.12, "volume": 26227.0}, {"date": "2024-03-11", "close": 16.1, "volume": 21956.0}, {"date": "2024-03-12", "close": 16.06, "volume": 50545.0}, {"date": "2024-03-13", "close": 16.45, "volume": 44201.0}, {"date": "2024-03-14", "close": 15.7, "volume": 83266.0}, {"date": "2024-03-15", "close": 16.38, "volume": 128777.0}, {"date": "2024-03-18", "close": 16.17, "volume": 46700.0}, {"date": "2024-03-19", "close": 16.24, "volume": 22251.0}, {"date": "2024-03-20", "close": 16.46, "volume": 32097.0}, {"date": "2024-03-21", "close": 16.74, "volume": 46040.0}, {"date": "2024-03-22", "close": 16.65, "volume": 48645.0}, {"date": "2024-03-25", "close": 16.37, "volume": 89313.0}, {"date": "2024-03-26", "close": 15.81, "volume": 65035.0}, {"date": "2024-03-27", "close": 16.45, "volume": 34197.0}, {"date": "2024-03-28", "close": 16.8, "volume": 57820.0}, {"date": "2024-04-01", "close": 16.46, "volume": 40922.0}, {"date": "2024-04-02", "close": 16.3, "volume": 54903.0}, {"date": "2024-04-03", "close": 16.76, "volume": 52701.0}, {"date": "2024-04-04", "close": 16.62, "volume": 86176.0}, {"date": "2024-04-05", "close": 16.7, "volume": 38378.0}, {"date": "2024-04-08", "close": 17.45, "volume": 51656.0}, {"date": "2024-04-09", "close": 17.69, "volume": 21195.0}, {"date": "2024-04-10", "close": 16.91, "volume": 48693.0}, {"date": "2024-04-11", "close": 17.28, "volume": 55192.0}, {"date": "2024-04-12", "close": 17.64, "volume": 88223.0}, {"date": "2024-04-15", "close": 17.0, "volume": 71211.0}, {"date": "2024-04-16", "close": 16.82, "volume": 38378.0}, {"date": "2024-04-17", "close": 16.52, "volume": 44475.0}, {"date": "2024-04-18", "close": 16.62, "volume": 57291.0}, {"date": "2024-04-19", "close": 17.37, "volume": 45865.0}, {"date": "2024-04-22", "close": 17.75, "volume": 41676.0}, {"date": "2024-04-23", "close": 17.94, "volume": 37979.0}, {"date": "2024-04-24", "close": 17.64, "volume": 23682.0}, {"date": "2024-04-25", "close": 17.41, "volume": 24176.0}, {"date": "2024-04-26", "close": 17.53, "volume": 18050.0}, {"date": "2024-04-29", "close": 18.07, "volume": 48133.0}, {"date": "2024-04-30", "close": 17.94, "volume": 29730.0}, {"date": "2024-05-01", "close": 18.32, "volume": 30783.0}, {"date": "2024-05-02", "close": 18.52, "volume": 26623.0}, {"date": "2024-05-03", "close": 18.48, "volume": 25263.0}, {"date": "2024-05-06", "close": 18.64, "volume": 35499.0}, {"date": "2024-05-07", "close": 18.67, "volume": 17365.0}, {"date": "2024-05-08", "close": 18.49, "volume": 17050.0}, {"date": "2024-05-09", "close": 18.27, "volume": 23049.0}, {"date": "2024-05-10", "close": 18.07, "volume": 31162.0}, {"date": "2024-05-13", "close": 17.6, "volume": 20801.0}, {"date": "2024-05-14", "close": 17.78, "volume": 26780.0}, {"date": "2024-05-15", "close": 17.94, "volume": 24712.0}, {"date": "2024-05-16", "close": 17.84, "volume": 34438.0}, {"date": "2024-05-17", "close": 17.64, "volume": 20134.0}, {"date": "2024-05-20", "close": 17.39, "volume": 12164.0}, {"date": "2024-05-21", "close": 17.57, "volume": 18685.0}, {"date": "2024-05-22", "close": 17.39, "volume": 18225.0}, {"date": "2024-05-23", "close": 17.12, "volume": 32641.0}, {"date": "2024-05-24", "close": 17.26, "volume": 18890.0}, {"date": "2024-05-28", "close": 17.05, "volume": 26951.0}, {"date": "2024-05-29", "close": 17.03, "volume": 22355.0}, {"date": "2024-05-30", "close": 17.26, "volume": 18760.0}, {"date": "2024-05-31", "close": 17.5, "volume": 15000.0}, {"date": "2024-06-03", "close": 17.48, "volume": 17030.0}, {"date": "2024-06-04", "close": 17.37, "volume": 12250.0}, {"date": "2024-06-05", "close": 17.76, "volume": 15216.0}, {"date": "2024-06-06", "close": 17.63, "volume": 14658.0}, {"date": "2024-06-07", "close": 17.79, "volume": 16375.0}, {"date": "2024-06-10", "close": 17.91, "volume": 20628.0}, {"date": "2024-06-11", "close": 17.3, "volume": 42808.0}, {"date": "2024-06-12", "close": 17.56, "volume": 20471.0}, {"date": "2024-06-13", "close": 17.42, "volume": 14315.0}, {"date": "2024-06-14", "close": 17.31, "volume": 17027.0}, {"date": "2024-06-17", "close": 17.2, "volume": 36317.0}, {"date": "2024-06-18", "close": 17.41, "volume": 52767.0}, {"date": "2024-06-20", "close": 17.84, "volume": 26522.0}, {"date": "2024-06-21", "close": 17.91, "volume": 68948.0}, {"date": "2024-06-24", "close": 17.82, "volume": 30457.0}, {"date": "2024-06-25", "close": 17.2, "volume": 27896.0}, {"date": "2024-06-26", "close": 17.09, "volume": 24574.0}, {"date": "2024-06-27", "close": 17.14, "volume": 22430.0}, {"date": "2024-06-28", "close": 17.47, "volume": 61956.0}, {"date": "2024-07-01", "close": 17.13, "volume": 21747.0}, {"date": "2024-07-02", "close": 17.16, "volume": 23534.0}, {"date": "2024-07-03", "close": 16.95, "volume": 16068.0}, {"date": "2024-07-05", "close": 16.73, "volume": 35105.0}, {"date": "2024-07-08", "close": 17.24, "volume": 30367.0}, {"date": "2024-07-09", "close": 17.07, "volume": 25857.0}, {"date": "2024-07-10", "close": 17.14, "volume": 15753.0}, {"date": "2024-07-11", "close": 17.49, "volume": 45333.0}, {"date": "2024-07-12", "close": 17.52, "volume": 27084.0}, {"date": "2024-07-15", "close": 18.04, "volume": 27775.0}, {"date": "2024-07-16", "close": 18.59, "volume": 37493.0}, {"date": "2024-07-17", "close": 18.65, "volume": 26165.0}, {"date": "2024-07-18", "close": 18.5, "volume": 40584.0}, {"date": "2024-07-19", "close": 18.0, "volume": 29314.0}, {"date": "2024-07-22", "close": 18.52, "volume": 24057.0}, {"date": "2024-07-23", "close": 18.79, "volume": 30624.0}, {"date": "2024-07-24", "close": 18.52, "volume": 37277.0}, {"date": "2024-07-25", "close": 19.34, "volume": 67803.0}, {"date": "2024-07-26", "close": 19.66, "volume": 34991.0}, {"date": "2024-07-29", "close": 19.06, "volume": 13553.0}, {"date": "2024-07-30", "close": 18.83, "volume": 23619.0}, {"date": "2024-07-31", "close": 18.74, "volume": 36703.0}, {"date": "2024-08-01", "close": 18.43, "volume": 43987.0}, {"date": "2024-08-02", "close": 18.35, "volume": 24643.0}, {"date": "2024-08-05", "close": 17.48, "volume": 44217.0}, {"date": "2024-08-06", "close": 17.63, "volume": 18955.0}, {"date": "2024-08-07", "close": 17.66, "volume": 20407.0}, {"date": "2024-08-08", "close": 17.89, "volume": 10627.0}, {"date": "2024-08-09", "close": 17.55, "volume": 20065.0}, {"date": "2024-08-12", "close": 17.21, "volume": 34857.0}, {"date": "2024-08-13", "close": 17.47, "volume": 22786.0}, {"date": "2024-08-14", "close": 17.33, "volume": 51106.0}, {"date": "2024-08-15", "close": 17.94, "volume": 42337.0}, {"date": "2024-08-16", "close": 17.83, "volume": 17492.0}, {"date": "2024-08-19", "close": 17.9, "volume": 16055.0}, {"date": "2024-08-20", "close": 17.84, "volume": 13644.0}, {"date": "2024-08-21", "close": 18.18, "volume": 15206.0}, {"date": "2024-08-22", "close": 17.91, "volume": 8595.0}, {"date": "2024-08-23", "close": 18.44, "volume": 26991.0}, {"date": "2024-08-26", "close": 18.54, "volume": 16096.0}, {"date": "2024-08-27", "close": 18.49, "volume": 11201.0}, {"date": "2024-08-28", "close": 18.53, "volume": 16217.0}, {"date": "2024-08-29", "close": 18.95, "volume": 21025.0}, {"date": "2024-08-30", "close": 18.99, "volume": 24771.0}, {"date": "2024-09-03", "close": 18.58, "volume": 18836.0}, {"date": "2024-09-04", "close": 18.65, "volume": 24228.0}, {"date": "2024-09-05", "close": 18.47, "volume": 8780.0}, {"date": "2024-09-06", "close": 18.15, "volume": 11545.0}, {"date": "2024-09-09", "close": 18.17, "volume": 16092.0}, {"date": "2024-09-10", "close": 18.53, "volume": 28111.0}, {"date": "2024-09-11", "close": 18.17, "volume": 17915.0}, {"date": "2024-09-12", "close": 18.63, "volume": 21570.0}, {"date": "2024-09-13", "close": 19.0, "volume": 18175.0}, {"date": "2024-09-16", "close": 19.08, "volume": 21975.0}, {"date": "2024-09-17", "close": 18.89, "volume": 26656.0}, {"date": "2024-09-18", "close": 18.97, "volume": 42356.0}, {"date": "2024-09-19", "close": 18.96, "volume": 25433.0}, {"date": "2024-09-20", "close": 18.47, "volume": 76571.0}, {"date": "2024-09-23", "close": 18.38, "volume": 23367.0}, {"date": "2024-09-24", "close": 18.19, "volume": 21900.0}, {"date": "2024-09-25", "close": 17.98, "volume": 23886.0}, {"date": "2024-09-26", "close": 17.72, "volume": 23783.0}, {"date": "2024-09-27", "close": 17.84, "volume": 11330.0}, {"date": "2024-09-30", "close": 17.58, "volume": 28008.0}, {"date": "2024-10-01", "close": 17.99, "volume": 29916.0}, {"date": "2024-10-02", "close": 17.93, "volume": 22318.0}, {"date": "2024-10-03", "close": 17.48, "volume": 18738.0}, {"date": "2024-10-04", "close": 17.93, "volume": 22106.0}, {"date": "2024-10-07", "close": 17.46, "volume": 18239.0}, {"date": "2024-10-08", "close": 17.55, "volume": 15895.0}, {"date": "2024-10-09", "close": 17.26, "volume": 14190.0}, {"date": "2024-10-10", "close": 17.13, "volume": 17564.0}, {"date": "2024-10-11", "close": 17.44, "volume": 9602.0}, {"date": "2024-10-14", "close": 17.36, "volume": 13880.0}, {"date": "2024-10-15", "close": 17.72, "volume": 18904.0}, {"date": "2024-10-16", "close": 17.76, "volume": 30508.0}, {"date": "2024-10-17", "close": 17.54, "volume": 15235.0}, {"date": "2024-10-18", "close": 17.42, "volume": 11428.0}, {"date": "2024-10-21", "close": 17.05, "volume": 27904.0}, {"date": "2024-10-22", "close": 17.51, "volume": 34843.0}, {"date": "2024-10-23", "close": 17.36, "volume": 34509.0}, {"date": "2024-10-24", "close": 17.09, "volume": 23915.0}, {"date": "2024-10-25", "close": 16.75, "volume": 20342.0}, {"date": "2024-10-28", "close": 16.68, "volume": 35968.0}, {"date": "2024-10-29", "close": 16.59, "volume": 23510.0}, {"date": "2024-10-30", "close": 16.56, "volume": 22915.0}, {"date": "2024-10-31", "close": 16.23, "volume": 55682.0}, {"date": "2024-11-01", "close": 16.15, "volume": 28820.0}, {"date": "2024-11-04", "close": 16.28, "volume": 25147.0}, {"date": "2024-11-05", "close": 16.61, "volume": 27048.0}, {"date": "2024-11-06", "close": 17.99, "volume": 80044.0}, {"date": "2024-11-07", "close": 18.45, "volume": 102662.0}, {"date": "2024-11-08", "close": 18.85, "volume": 64122.0}, {"date": "2024-11-11", "close": 18.69, "volume": 69415.0}, {"date": "2024-11-12", "close": 18.32, "volume": 66484.0}, {"date": "2024-11-13", "close": 18.57, "volume": 35525.0}, {"date": "2024-11-14", "close": 18.46, "volume": 35822.0}, {"date": "2024-11-15", "close": 19.14, "volume": 86236.0}, {"date": "2024-11-18", "close": 19.42, "volume": 43021.0}, {"date": "2024-11-19", "close": 19.71, "volume": 40206.0}, {"date": "2024-11-20", "close": 19.76, "volume": 41108.0}, {"date": "2024-11-21", "close": 19.74, "volume": 53584.0}, {"date": "2024-11-22", "close": 19.37, "volume": 51945.0}, {"date": "2024-11-25", "close": 19.88, "volume": 662430.0}, {"date": "2024-11-26", "close": 19.82, "volume": 29054.0}, {"date": "2024-11-27", "close": 19.8, "volume": 36318.0}, {"date": "2024-11-29", "close": 20.06, "volume": 24820.0}, {"date": "2024-12-02", "close": 19.85, "volume": 42544.0}, {"date": "2024-12-03", "close": 19.39, "volume": 24430.0}, {"date": "2024-12-04", "close": 19.33, "volume": 22229.0}, {"date": "2024-12-05", "close": 18.86, "volume": 23165.0}, {"date": "2024-12-06", "close": 18.73, "volume": 28979.0}, {"date": "2024-12-09", "close": 18.47, "volume": 41093.0}, {"date": "2024-12-10", "close": 19.15, "volume": 45245.0}, {"date": "2024-12-11", "close": 19.04, "volume": 41415.0}, {"date": "2024-12-12", "close": 18.74, "volume": 25202.0}, {"date": "2024-12-13", "close": 18.76, "volume": 21935.0}, {"date": "2024-12-16", "close": 18.99, "volume": 27933.0}, {"date": "2024-12-17", "close": 19.0, "volume": 32751.0}, {"date": "2024-12-18", "close": 18.27, "volume": 43196.0}, {"date": "2024-12-19", "close": 18.13, "volume": 40249.0}, {"date": "2024-12-20", "close": 17.7, "volume": 176985.0}, {"date": "2024-12-23", "close": 17.48, "volume": 44722.0}, {"date": "2024-12-24", "close": 17.63, "volume": 9683.0}, {"date": "2024-12-26", "close": 17.85, "volume": 14023.0}, {"date": "2024-12-27", "close": 17.75, "volume": 26133.0}, {"date": "2024-12-30", "close": 17.81, "volume": 24671.0}, {"date": "2024-12-31", "close": 18.03, "volume": 20595.0}, {"date": "2025-01-02", "close": 17.64, "volume": 23937.0}, {"date": "2025-01-03", "close": 18.01, "volume": 25901.0}, {"date": "2025-01-06", "close": 17.57, "volume": 43936.0}, {"date": "2025-01-07", "close": 17.16, "volume": 24869.0}, {"date": "2025-01-08", "close": 17.22, "volume": 34345.0}, {"date": "2025-01-10", "close": 16.94, "volume": 35927.0}, {"date": "2025-01-13", "close": 17.02, "volume": 29982.0}, {"date": "2025-01-14", "close": 17.37, "volume": 52312.0}, {"date": "2025-01-15", "close": 17.47, "volume": 45591.0}, {"date": "2025-01-16", "close": 17.74, "volume": 23557.0}, {"date": "2025-01-17", "close": 17.56, "volume": 31163.0}, {"date": "2025-01-21", "close": 17.5, "volume": 14165.0}, {"date": "2025-01-22", "close": 17.15, "volume": 19721.0}, {"date": "2025-01-23", "close": 17.13, "volume": 38660.0}, {"date": "2025-01-24", "close": 16.98, "volume": 21385.0}, {"date": "2025-01-27", "close": 17.44, "volume": 19525.0}, {"date": "2025-01-28", "close": 17.13, "volume": 13867.0}, {"date": "2025-01-29", "close": 17.14, "volume": 19742.0}, {"date": "2025-01-30", "close": 17.43, "volume": 18413.0}, {"date": "2025-01-31", "close": 17.14, "volume": 23001.0}, {"date": "2025-02-03", "close": 17.38, "volume": 24997.0}, {"date": "2025-02-04", "close": 17.54, "volume": 18841.0}, {"date": "2025-02-05", "close": 17.73, "volume": 15510.0}, {"date": "2025-02-06", "close": 17.66, "volume": 15534.0}, {"date": "2025-02-07", "close": 17.47, "volume": 11452.0}, {"date": "2025-02-10", "close": 17.64, "volume": 26502.0}, {"date": "2025-02-11", "close": 17.74, "volume": 12796.0}, {"date": "2025-02-12", "close": 17.77, "volume": 25207.0}, {"date": "2025-02-13", "close": 17.91, "volume": 10149.0}, {"date": "2025-02-14", "close": 17.67, "volume": 10978.0}, {"date": "2025-02-18", "close": 17.77, "volume": 17066.0}, {"date": "2025-02-19", "close": 17.83, "volume": 12635.0}, {"date": "2025-02-20", "close": 17.85, "volume": 12374.0}, {"date": "2025-02-21", "close": 17.5, "volume": 16303.0}, {"date": "2025-02-24", "close": 17.48, "volume": 10289.0}, {"date": "2025-02-25", "close": 17.82, "volume": 25327.0}, {"date": "2025-02-26", "close": 17.64, "volume": 15307.0}, {"date": "2025-02-27", "close": 17.92, "volume": 11504.0}, {"date": "2025-02-28", "close": 18.04, "volume": 27378.0}, {"date": "2025-03-03", "close": 18.09, "volume": 23219.0}, {"date": "2025-03-04", "close": 17.87, "volume": 15060.0}, {"date": "2025-03-05", "close": 17.86, "volume": 22192.0}, {"date": "2025-03-06", "close": 17.53, "volume": 7392.0}, {"date": "2025-03-07", "close": 17.77, "volume": 7971.0}, {"date": "2025-03-10", "close": 17.58, "volume": 26595.0}, {"date": "2025-03-11", "close": 18.11, "volume": 30796.0}, {"date": "2025-03-12", "close": 18.87, "volume": 40444.0}, {"date": "2025-03-13", "close": 17.89, "volume": 16894.0}, {"date": "2025-03-14", "close": 17.69, "volume": 49790.0}, {"date": "2025-03-17", "close": 17.77, "volume": 39841.0}, {"date": "2025-03-18", "close": 18.21, "volume": 62330.0}, {"date": "2025-03-19", "close": 18.09, "volume": 13948.0}, {"date": "2025-03-20", "close": 18.19, "volume": 15403.0}, {"date": "2025-03-21", "close": 18.15, "volume": 75046.0}, {"date": "2025-03-24", "close": 18.28, "volume": 25738.0}, {"date": "2025-03-25", "close": 18.05, "volume": 20978.0}, {"date": "2025-03-26", "close": 18.0, "volume": 32571.0}, {"date": "2025-03-27", "close": 17.56, "volume": 25746.0}, {"date": "2025-03-28", "close": 17.41, "volume": 31573.0}, {"date": "2025-03-31", "close": 17.0, "volume": 41058.0}, {"date": "2025-04-01", "close": 16.6, "volume": 85445.0}, {"date": "2025-04-02", "close": 16.6, "volume": 28260.0}, {"date": "2025-04-03", "close": 16.48, "volume": 57056.0}, {"date": "2025-04-04", "close": 15.89, "volume": 73419.0}, {"date": "2025-04-07", "close": 15.41, "volume": 59354.0}, {"date": "2025-04-08", "close": 15.11, "volume": 48606.0}, {"date": "2025-04-09", "close": 15.82, "volume": 59920.0}, {"date": "2025-04-10", "close": 15.26, "volume": 34618.0}, {"date": "2025-04-11", "close": 15.53, "volume": 30807.0}, {"date": "2025-04-14", "close": 15.47, "volume": 24579.0}, {"date": "2025-04-15", "close": 15.48, "volume": 10841.0}, {"date": "2025-04-16", "close": 15.49, "volume": 21406.0}, {"date": "2025-04-17", "close": 15.56, "volume": 22933.0}, {"date": "2025-04-21", "close": 15.36, "volume": 24246.0}, {"date": "2025-04-22", "close": 15.79, "volume": 18672.0}, {"date": "2025-04-23", "close": 15.75, "volume": 22787.0}, {"date": "2025-04-24", "close": 15.67, "volume": 16910.0}, {"date": "2025-04-25", "close": 15.59, "volume": 11966.0}, {"date": "2025-04-28", "close": 15.51, "volume": 33364.0}, {"date": "2025-04-29", "close": 15.58, "volume": 19962.0}, {"date": "2025-04-30", "close": 15.47, "volume": 20769.0}, {"date": "2025-05-01", "close": 15.49, "volume": 194096.0}, {"date": "2025-05-02", "close": 16.16, "volume": 193628.0}, {"date": "2025-05-05", "close": 15.42, "volume": 48745.0}, {"date": "2025-05-06", "close": 15.3, "volume": 19742.0}, {"date": "2025-05-07", "close": 15.31, "volume": 21469.0}, {"date": "2025-05-08", "close": 15.39, "volume": 13754.0}, {"date": "2025-05-09", "close": 15.22, "volume": 29213.0}, {"date": "2025-05-12", "close": 15.2, "volume": 32929.0}, {"date": "2025-05-13", "close": 15.19, "volume": 41060.0}, {"date": "2025-05-14", "close": 14.95, "volume": 64494.0}, {"date": "2025-05-15", "close": 15.69, "volume": 59001.0}, {"date": "2025-05-16", "close": 15.86, "volume": 30256.0}, {"date": "2025-05-19", "close": 15.81, "volume": 9363.0}, {"date": "2025-05-20", "close": 15.79, "volume": 7734.0}, {"date": "2025-05-21", "close": 15.63, "volume": 25958.0}, {"date": "2025-05-22", "close": 15.32, "volume": 32060.0}, {"date": "2025-05-23", "close": 15.26, "volume": 26661.0}, {"date": "2025-05-27", "close": 15.93, "volume": 27746.0}, {"date": "2025-05-28", "close": 15.56, "volume": 33399.0}, {"date": "2025-05-29", "close": 15.93, "volume": 40525.0}, {"date": "2025-05-30", "close": 15.76, "volume": 26302.0}, {"date": "2025-06-02", "close": 15.98, "volume": 27482.0}, {"date": "2025-06-03", "close": 16.06, "volume": 20601.0}, {"date": "2025-06-04", "close": 16.04, "volume": 17389.0}, {"date": "2025-06-05", "close": 16.12, "volume": 20401.0}, {"date": "2025-06-06", "close": 16.01, "volume": 17616.0}, {"date": "2025-06-09", "close": 16.18, "volume": 20528.0}, {"date": "2025-06-10", "close": 16.27, "volume": 14809.0}, {"date": "2025-06-11", "close": 16.05, "volume": 18999.0}, {"date": "2025-06-12", "close": 16.12, "volume": 25804.0}, {"date": "2025-06-13", "close": 15.67, "volume": 23607.0}, {"date": "2025-06-16", "close": 15.9, "volume": 18347.0}, {"date": "2025-06-17", "close": 15.88, "volume": 25004.0}, {"date": "2025-06-18", "close": 15.92, "volume": 19923.0}, {"date": "2025-06-20", "close": 15.8, "volume": 54899.0}, {"date": "2025-06-23", "close": 16.14, "volume": 53656.0}, {"date": "2025-06-24", "close": 16.19, "volume": 45955.0}, {"date": "2025-06-25", "close": 15.54, "volume": 24754.0}, {"date": "2025-06-26", "close": 15.72, "volume": 27659.0}, {"date": "2025-06-27", "close": 15.78, "volume": 85005.0}, {"date": "2025-06-30", "close": 15.64, "volume": 44635.0}, {"date": "2025-07-01", "close": 15.8, "volume": 23119.0}, {"date": "2025-07-02", "close": 16.04, "volume": 32554.0}, {"date": "2025-07-03", "close": 16.19, "volume": 9291.0}, {"date": "2025-07-07", "close": 15.78, "volume": 25627.0}, {"date": "2025-07-08", "close": 15.9, "volume": 44051.0}, {"date": "2025-07-09", "close": 15.85, "volume": 64146.0}, {"date": "2025-07-10", "close": 15.67, "volume": 22684.0}, {"date": "2025-07-11", "close": 15.65, "volume": 23860.0}, {"date": "2025-07-14", "close": 15.69, "volume": 15244.0}, {"date": "2025-07-15", "close": 15.26, "volume": 32786.0}, {"date": "2025-07-16", "close": 15.44, "volume": 25795.0}, {"date": "2025-07-17", "close": 15.41, "volume": 30084.0}, {"date": "2025-07-18", "close": 15.25, "volume": 27427.0}, {"date": "2025-07-21", "close": 15.41, "volume": 29303.0}, {"date": "2025-07-22", "close": 15.78, "volume": 27708.0}, {"date": "2025-07-23", "close": 15.89, "volume": 25067.0}, {"date": "2025-07-24", "close": 15.59, "volume": 12190.0}, {"date": "2025-07-25", "close": 15.59, "volume": 14796.0}, {"date": "2025-07-28", "close": 15.38, "volume": 10679.0}, {"date": "2025-07-29", "close": 15.41, "volume": 57504.0}, {"date": "2025-07-30", "close": 15.02, "volume": 36061.0}, {"date": "2025-07-31", "close": 14.55, "volume": 53575.0}, {"date": "2025-08-01", "close": 14.52, "volume": 52972.0}, {"date": "2025-08-04", "close": 14.94, "volume": 36195.0}, {"date": "2025-08-05", "close": 14.97, "volume": 33036.0}, {"date": "2025-08-06", "close": 15.07, "volume": 39748.0}, {"date": "2025-08-07", "close": 15.02, "volume": 35041.0}, {"date": "2025-08-08", "close": 14.9, "volume": 30897.0}, {"date": "2025-08-11", "close": 14.96, "volume": 22090.0}, {"date": "2025-08-12", "close": 15.1, "volume": 42383.0}, {"date": "2025-08-13", "close": 15.34, "volume": 44032.0}, {"date": "2025-08-14", "close": 15.27, "volume": 38082.0}, {"date": "2025-08-15", "close": 15.05, "volume": 25589.0}, {"date": "2025-08-18", "close": 15.06, "volume": 20652.0}, {"date": "2025-08-19", "close": 15.23, "volume": 13489.0}, {"date": "2025-08-20", "close": 15.38, "volume": 19881.0}, {"date": "2025-08-21", "close": 15.55, "volume": 24620.0}, {"date": "2025-08-22", "close": 15.97, "volume": 45299.0}, {"date": "2025-08-25", "close": 15.61, "volume": 26303.0}, {"date": "2025-08-26", "close": 15.74, "volume": 12180.0}, {"date": "2025-08-27", "close": 15.87, "volume": 14225.0}, {"date": "2025-08-28", "close": 15.72, "volume": 19630.0}, {"date": "2025-08-29", "close": 16.0, "volume": 26076.0}, {"date": "2025-09-02", "close": 15.52, "volume": 21945.0}, {"date": "2025-09-03", "close": 15.56, "volume": 24758.0}, {"date": "2025-09-04", "close": 15.8, "volume": 19251.0}, {"date": "2025-09-05", "close": 15.68, "volume": 51405.0}, {"date": "2025-09-08", "close": 15.75, "volume": 19672.0}, {"date": "2025-09-09", "close": 15.95, "volume": 26251.0}, {"date": "2025-09-10", "close": 16.14, "volume": 41416.0}, {"date": "2025-09-11", "close": 16.43, "volume": 28171.0}, {"date": "2025-09-12", "close": 16.12, "volume": 25047.0}, {"date": "2025-09-15", "close": 16.22, "volume": 19467.0}, {"date": "2025-09-16", "close": 16.28, "volume": 19790.0}, {"date": "2025-09-17", "close": 16.19, "volume": 32804.0}, {"date": "2025-09-18", "close": 16.55, "volume": 25881.0}, {"date": "2025-09-19", "close": 16.18, "volume": 94126.0}, {"date": "2025-09-22", "close": 16.39, "volume": 23098.0}, {"date": "2025-09-23", "close": 16.38, "volume": 36611.0}, {"date": "2025-09-24", "close": 15.82, "volume": 21569.0}, {"date": "2025-09-25", "close": 15.71, "volume": 22232.0}, {"date": "2025-09-26", "close": 15.7, "volume": 18872.0}, {"date": "2025-09-29", "close": 15.71, "volume": 56830.0}, {"date": "2025-09-30", "close": 15.66, "volume": 28904.0}, {"date": "2025-10-01", "close": 15.73, "volume": 24066.0}, {"date": "2025-10-02", "close": 15.55, "volume": 26309.0}, {"date": "2025-10-03", "close": 15.68, "volume": 36296.0}, {"date": "2025-10-06", "close": 15.26, "volume": 45296.0}, {"date": "2025-10-07", "close": 15.2, "volume": 72010.0}, {"date": "2025-10-08", "close": 15.15, "volume": 21042.0}, {"date": "2025-10-09", "close": 14.97, "volume": 70096.0}, {"date": "2025-10-10", "close": 14.71, "volume": 53707.0}, {"date": "2025-10-13", "close": 14.78, "volume": 104590.0}, {"date": "2025-10-14", "close": 14.88, "volume": 44606.0}, {"date": "2025-10-15", "close": 14.99, "volume": 44217.0}, {"date": "2025-10-16", "close": 14.84, "volume": 44165.0}, {"date": "2025-10-17", "close": 14.91, "volume": 58710.0}, {"date": "2025-10-20", "close": 14.96, "volume": 27598.0}, {"date": "2025-10-21", "close": 14.92, "volume": 61596.0}, {"date": "2025-10-22", "close": 15.02, "volume": 54811.0}, {"date": "2025-10-23", "close": 14.98, "volume": 24683.0}, {"date": "2025-10-24", "close": 15.01, "volume": 21204.0}, {"date": "2025-10-27", "close": 14.9, "volume": 26722.0}, {"date": "2025-10-28", "close": 14.8, "volume": 34174.0}, {"date": "2025-10-29", "close": 14.44, "volume": 65544.0}, {"date": "2025-10-30", "close": 14.68, "volume": 51479.0}, {"date": "2025-10-31", "close": 14.71, "volume": 49998.0}, {"date": "2025-11-03", "close": 14.77, "volume": 36698.0}, {"date": "2025-11-04", "close": 14.86, "volume": 27607.0}, {"date": "2025-11-05", "close": 15.08, "volume": 17544.0}, {"date": "2025-11-06", "close": 14.78, "volume": 68464.0}, {"date": "2025-11-07", "close": 14.64, "volume": 59659.0}, {"date": "2025-11-10", "close": 14.52, "volume": 55852.0}, {"date": "2025-11-11", "close": 14.53, "volume": 146268.0}, {"date": "2025-11-12", "close": 14.47, "volume": 86153.0}, {"date": "2025-11-13", "close": 14.21, "volume": 110151.0}, {"date": "2025-11-14", "close": 14.59, "volume": 79445.0}, {"date": "2025-11-17", "close": 14.34, "volume": 89315.0}, {"date": "2025-11-18", "close": 14.39, "volume": 62210.0}, {"date": "2025-11-19", "close": 14.13, "volume": 62065.0}, {"date": "2025-11-20", "close": 14.01, "volume": 52041.0}, {"date": "2025-11-21", "close": 14.36, "volume": 115152.0}, {"date": "2025-11-24", "close": 14.16, "volume": 717179.0}, {"date": "2025-11-25", "close": 14.79, "volume": 86474.0}, {"date": "2025-11-26", "close": 14.83, "volume": 45634.0}, {"date": "2025-11-28", "close": 14.64, "volume": 21031.0}, {"date": "2025-12-01", "close": 14.89, "volume": 186155.0}, {"date": "2025-12-02", "close": 14.49, "volume": 22385.0}, {"date": "2025-12-03", "close": 14.58, "volume": 40945.0}, {"date": "2025-12-04", "close": 14.54, "volume": 47196.0}, {"date": "2025-12-05", "close": 14.49, "volume": 41417.0}, {"date": "2025-12-08", "close": 14.54, "volume": 49743.0}, {"date": "2025-12-09", "close": 14.5, "volume": 34621.0}, {"date": "2025-12-10", "close": 14.98, "volume": 68438.0}, {"date": "2025-12-11", "close": 14.91, "volume": 47820.0}, {"date": "2025-12-12", "close": 15.06, "volume": 55788.0}, {"date": "2025-12-15", "close": 15.03, "volume": 35842.0}, {"date": "2025-12-16", "close": 15.0, "volume": 77559.0}, {"date": "2025-12-17", "close": 15.11, "volume": 34292.0}, {"date": "2025-12-18", "close": 15.2, "volume": 93802.0}, {"date": "2025-12-19", "close": 14.76, "volume": 170316.0}, {"date": "2025-12-22", "close": 14.32, "volume": 86669.0}, {"date": "2025-12-23", "close": 14.33, "volume": 56230.0}, {"date": "2025-12-24", "close": 14.46, "volume": 33195.0}, {"date": "2025-12-26", "close": 14.61, "volume": 47390.0}, {"date": "2025-12-29", "close": 14.68, "volume": 80359.0}, {"date": "2025-12-30", "close": 14.73, "volume": 26149.0}, {"date": "2025-12-31", "close": 14.7, "volume": 69820.0}, {"date": "2026-01-02", "close": 14.46, "volume": 33418.0}, {"date": "2026-01-05", "close": 14.56, "volume": 67886.0}, {"date": "2026-01-06", "close": 14.81, "volume": 67623.0}, {"date": "2026-01-07", "close": 14.72, "volume": 33618.0}, {"date": "2026-01-08", "close": 14.68, "volume": 36369.0}, {"date": "2026-01-09", "close": 14.74, "volume": 25227.0}, {"date": "2026-01-12", "close": 14.79, "volume": 28957.0}, {"date": "2026-01-13", "close": 14.7, "volume": 27959.0}, {"date": "2026-01-14", "close": 14.91, "volume": 32470.0}, {"date": "2026-01-15", "close": 15.03, "volume": 38075.0}, {"date": "2026-01-16", "close": 15.03, "volume": 25645.0}, {"date": "2026-01-20", "close": 14.68, "volume": 29517.0}, {"date": "2026-01-21", "close": 14.96, "volume": 46053.0}, {"date": "2026-01-22", "close": 14.96, "volume": 27361.0}, {"date": "2026-01-23", "close": 14.94, "volume": 41006.0}, {"date": "2026-01-26", "close": 14.88, "volume": 41079.0}, {"date": "2026-01-27", "close": 14.75, "volume": 30326.0}, {"date": "2026-01-28", "close": 14.35, "volume": 53150.0}, {"date": "2026-01-29", "close": 14.56, "volume": 24436.0}, {"date": "2026-01-30", "close": 14.69, "volume": 25552.0}, {"date": "2026-02-02", "close": 14.67, "volume": 29340.0}, {"date": "2026-02-03", "close": 14.73, "volume": 26193.0}, {"date": "2026-02-04", "close": 14.77, "volume": 34088.0}, {"date": "2026-02-05", "close": 14.83, "volume": 51676.0}, {"date": "2026-02-06", "close": 14.78, "volume": 69862.0}, {"date": "2026-02-09", "close": 14.66, "volume": 22860.0}, {"date": "2026-02-10", "close": 14.78, "volume": 25208.0}, {"date": "2026-02-11", "close": 14.77, "volume": 23800.0}, {"date": "2026-02-12", "close": 14.54, "volume": 22605.0}, {"date": "2026-02-13", "close": 14.5, "volume": 27077.0}, {"date": "2026-02-17", "close": 15.0, "volume": 62866.0}, {"date": "2026-02-18", "close": 14.7, "volume": 19794.0}, {"date": "2026-02-19", "close": 14.64, "volume": 15781.0}, {"date": "2026-02-20", "close": 14.66, "volume": 15779.0}, {"date": "2026-02-23", "close": 14.59, "volume": 18656.0}, {"date": "2026-02-24", "close": 14.54, "volume": 13961.0}, {"date": "2026-02-25", "close": 14.77, "volume": 17149.0}, {"date": "2026-02-26", "close": 14.82, "volume": 13049.0}, {"date": "2026-02-27", "close": 14.67, "volume": 27494.0}, {"date": "2026-03-02", "close": 14.8, "volume": 15291.0}, {"date": "2026-03-03", "close": 14.84, "volume": 34713.0}, {"date": "2026-03-04", "close": 14.84, "volume": 20727.0}, {"date": "2026-03-05", "close": 14.7, "volume": 23670.0}, {"date": "2026-03-06", "close": 14.63, "volume": 74154.0}, {"date": "2026-03-09", "close": 14.39, "volume": 55787.0}, {"date": "2026-03-10", "close": 14.45, "volume": 22061.0}, {"date": "2026-03-11", "close": 14.3, "volume": 46275.0}, {"date": "2026-03-12", "close": 14.42, "volume": 28324.0}, {"date": "2026-03-13", "close": 14.12, "volume": 46830.0}, {"date": "2026-03-16", "close": 14.21, "volume": 31277.0}, {"date": "2026-03-17", "close": 14.25, "volume": 30877.0}, {"date": "2026-03-18", "close": 13.92, "volume": 66758.0}, {"date": "2026-03-19", "close": 13.8, "volume": 180875.0}, {"date": "2026-03-20", "close": 13.52, "volume": 180396.0}, {"date": "2026-03-23", "close": 14.01, "volume": 57441.0}, {"date": "2026-03-24", "close": 13.91, "volume": 56241.0}, {"date": "2026-03-25", "close": 13.78, "volume": 73812.0}, {"date": "2026-03-26", "close": 13.6, "volume": 82277.0}, {"date": "2026-03-27", "close": 13.21, "volume": 104287.0}, {"date": "2026-03-30", "close": 13.45, "volume": 96487.0}, {"date": "2026-03-31", "close": 13.34, "volume": 65200.0}, {"date": "2026-04-01", "close": 13.5, "volume": 55877.0}, {"date": "2026-04-02", "close": 13.65, "volume": 67002.0}, {"date": "2026-04-06", "close": 13.74, "volume": 122259.0}, {"date": "2026-04-07", "close": 13.88, "volume": 115676.0}, {"date": "2026-04-08", "close": 13.97, "volume": 127135.0}, {"date": "2026-04-09", "close": 14.12, "volume": 198824.0}, {"date": "2026-04-10", "close": 14.03, "volume": 61622.0}, {"date": "2026-04-13", "close": 14.11, "volume": 56679.0}, {"date": "2026-04-14", "close": 14.23, "volume": 34054.0}, {"date": "2026-04-15", "close": 14.34, "volume": 30553.0}, {"date": "2026-04-16", "close": 14.21, "volume": 16870.0}, {"date": "2026-04-17", "close": 14.42, "volume": 37500.0}, {"date": "2026-04-20", "close": 14.36, "volume": 30786.0}, {"date": "2026-04-21", "close": 14.22, "volume": 48068.0}, {"date": "2026-04-22", "close": 14.18, "volume": 25008.0}, {"date": "2026-04-23", "close": 14.21, "volume": 15156.0}, {"date": "2026-04-24", "close": 14.25, "volume": 14547.0}, {"date": "2026-04-27", "close": 14.32, "volume": 47348.0}, {"date": "2026-04-28", "close": 14.58, "volume": 26829.0}, {"date": "2026-04-29", "close": 14.23, "volume": 35747.0}, {"date": "2026-04-30", "close": 14.37, "volume": 29322.0}, {"date": "2026-05-01", "close": 14.37, "volume": 30719.0}, {"date": "2026-05-04", "close": 14.2, "volume": 19720.0}, {"date": "2026-05-05", "close": 14.46, "volume": 44517.0}, {"date": "2026-05-06", "close": 14.47, "volume": 27276.0}, {"date": "2026-05-07", "close": 14.78, "volume": 30989.0}, {"date": "2026-05-08", "close": 14.66, "volume": 17293.0}, {"date": "2026-05-11", "close": 14.48, "volume": 26160.0}, {"date": "2026-05-12", "close": 14.56, "volume": 18025.0}, {"date": "2026-05-13", "close": 14.45, "volume": 24678.0}, {"date": "2026-05-14", "close": 14.63, "volume": 16497.0}, {"date": "2026-05-15", "close": 14.28, "volume": 22497.0}, {"date": "2026-05-18", "close": 14.36, "volume": 37958.0}, {"date": "2026-05-19", "close": 14.32, "volume": 15929.0}, {"date": "2026-05-20", "close": 14.54, "volume": 26809.0}, {"date": "2026-05-21", "close": 14.59, "volume": 26129.0}, {"date": "2026-05-22", "close": 14.53, "volume": 37011.0}, {"date": "2026-05-26", "close": 14.61, "volume": 22769.0}, {"date": "2026-05-27", "close": 14.6, "volume": 11213.0}, {"date": "2026-05-28", "close": 14.59, "volume": 11095.0}, {"date": "2026-05-29", "close": 14.49, "volume": 28255.0}, {"date": "2026-06-01", "close": 14.37, "volume": 23275.0}, {"date": "2026-06-02", "close": 14.33, "volume": 19330.0}, {"date": "2026-06-03", "close": 14.22, "volume": 34126.0}, {"date": "2026-06-04", "close": 14.35, "volume": 16089.0}, {"date": "2026-06-05", "close": 14.64, "volume": 31166.0}, {"date": "2026-06-08", "close": 14.72, "volume": 41724.0}, {"date": "2026-06-09", "close": 14.77, "volume": 39025.0}, {"date": "2026-06-10", "close": 14.97, "volume": 39685.0}, {"date": "2026-06-11", "close": 14.93, "volume": 18088.0}, {"date": "2026-06-12", "close": 15.1, "volume": 22993.0}, {"date": "2026-06-15", "close": 14.87, "volume": 29322.0}, {"date": "2026-06-16", "close": 14.91, "volume": 26076.0}, {"date": "2026-06-17", "close": 14.71, "volume": 35260.0}, {"date": "2026-06-18", "close": 14.89, "volume": 77346.0}, {"date": "2026-06-22", "close": 14.86, "volume": 31935.0}, {"date": "2026-06-23", "close": 14.9, "volume": 34628.0}, {"date": "2026-06-24", "close": 14.94, "volume": 53182.0}, {"date": "2026-06-25", "close": 14.71, "volume": 37647.0}, {"date": "2026-06-26", "close": 15.63, "volume": 254409.0}, {"date": "2026-06-29", "close": 15.33, "volume": 82006.0}, {"date": "2026-06-30", "close": 15.37, "volume": 77334.0}, {"date": "2026-07-01", "close": 15.12, "volume": 41334.0}, {"date": "2026-07-02", "close": 14.78, "volume": 26669.0}, {"date": "2026-07-06", "close": 15.16, "volume": 37024.0}, {"date": "2026-07-07", "close": 14.87, "volume": 22451.0}, {"date": "2026-07-08", "close": 14.97, "volume": 32653.0}, {"date": "2026-07-09", "close": 14.85, "volume": 38695.0}, {"date": "2026-07-10", "close": 14.85, "volume": 52435.0}, {"date": "2026-07-13", "close": 15.14, "volume": 28689.0}, {"date": "2026-07-14", "close": 14.73, "volume": 23937.0}, {"date": "2026-07-15", "close": 15.18, "volume": 34127.0}, {"date": "2026-07-16", "close": 15.14, "volume": 29471.0}, {"date": "2026-07-17", "close": 14.9, "volume": 15603.0}, {"date": "2026-07-20", "close": 15.06, "volume": 24970.0}, {"date": "2026-07-21", "close": 15.0, "volume": 28013.0}, {"date": "2026-07-22", "close": 14.95, "volume": 30746.0}, {"date": "2026-07-23", "close": 14.99, "volume": 50981.0}, {"date": "2026-07-24", "close": 14.99, "volume": 20368.0}, {"date": "2026-07-27", "close": 15.02, "volume": 23169.0}, {"date": "2026-07-28", "close": 15.09, "volume": 26204.0}, {"date": "2026-07-29", "close": 15.11, "volume": 14703.0}, {"date": "2026-07-30", "close": 15.1, "volume": 28271.0}, {"date": "2026-07-31", "close": 14.91, "volume": 59750.0}, {"date": "2026-08-03", "close": 14.99, "volume": 78893.0}, {"date": "2026-08-04", "close": 14.25, "volume": 68083.0}, {"date": "2026-08-05", "close": 14.18, "volume": 65357.0}, {"date": "2026-08-06", "close": 14.42, "volume": 60933.0}, {"date": "2026-08-07", "close": 14.41, "volume": 45066.0}, {"date": "2026-08-10", "close": 14.15, "volume": 27494.0}, {"date": "2026-08-11", "close": 14.11, "volume": 43110.0}, {"date": "2026-08-12", "close": 14.24, "volume": 31330.0}, {"date": "2026-08-13", "close": 14.3, "volume": 27246.0}, {"date": "2026-08-14", "close": 14.36, "volume": 32748.0}, {"date": "2026-08-17", "close": 14.48, "volume": 40666.0}, {"date": "2026-08-18", "close": 14.42, "volume": 50025.0}, {"date": "2026-08-19", "close": 14.52, "volume": 37146.0}, {"date": "2026-08-20", "close": 14.62, "volume": 17566.0}, {"date": "2026-08-21", "close": 14.56, "volume": 28159.0}, {"date": "2026-08-24", "close": 14.85, "volume": 66555.0}, {"date": "2026-08-25", "close": 15.14, "volume": 28878.0}, {"date": "2026-08-26", "close": 14.59, "volume": 31781.0}, {"date": "2026-08-27", "close": 14.35, "volume": 31797.0}, {"date": "2026-08-28", "close": 14.55, "volume": 24461.0}, {"date": "2026-08-31", "close": 14.32, "volume": 43454.0}, {"date": "2026-09-01", "close": 14.43, "volume": 30152.0}, {"date": "2026-09-02", "close": 14.49, "volume": 51653.0}, {"date": "2026-09-03", "close": 14.67, "volume": 69326.0}, {"date": "2026-09-04", "close": 14.35, "volume": 20996.0}, {"date": "2026-09-08", "close": 14.3, "volume": 48796.0}, {"date": "2026-09-09", "close": 14.16, "volume": 48973.0}, {"date": "2026-09-10", "close": 14.24, "volume": 50667.0}, {"date": "2026-09-11", "close": 14.19, "volume": 37670.0}, {"date": "2026-09-14", "close": 14.18, "volume": 44816.0}, {"date": "2026-09-15", "close": 14.14, "volume": 64200.0}, {"date": "2026-09-16", "close": 13.95, "volume": 67633.0}, {"date": "2026-09-17", "close": 13.82, "volume": 59859.0}, {"date": "2026-09-18", "close": 13.82, "volume": 186462.0}, {"date": "2026-09-21", "close": 13.94, "volume": 41006.0}, {"date": "2026-09-22", "close": 14.13, "volume": 54958.0}, {"date": "2026-09-23", "close": 13.84, "volume": 56744.0}], "refreshing": true}