{"ticker": "BSET", "overview": {"cik": "10329", "ticker": "BSET", "name": "BASSETT FURNITURE INDUSTRIES INC", "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "sic": "2511", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001355", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002883", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001437749-26-023743", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001437749-26-022293", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-01", "title": "FORM 10-Q", "accession": "0001437749-26-022289", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001437749-26-018706", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000244", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "FORM 3 FOR ANTHONY L. CHIVARI", "accession": "0001437749-26-013860", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012915", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001437749-26-010906", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-01", "title": "FORM 10-Q", "accession": "0001437749-26-010901", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000782", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-20", "title": "FORM S-8", "accession": "0001437749-26-009211", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "EMMA'S FORM 4 031126", "accession": "0001437749-26-008152", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 BELK 031126", "accession": "0001437749-26-008151", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 CASHMAN 031126", "accession": "0001437749-26-008150", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 FOR GOERGEN", "accession": "0001437749-26-008148", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 HAMLET 031126", "accession": "0001437749-26-008147", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 WAMPLER 031126", "accession": "0001437749-26-008146", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 MCDOWELL", "accession": "0001437749-26-008145", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 FOR WARDEN 031126", "accession": "0001437749-26-008144", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001437749-26-007938", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001437749-26-007936", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-02-11", "title": "FORM DEF 14A", "accession": "0001437749-26-003747", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-11", "title": "Form ARS", "accession": "0000010329-26-000001", "price_sensitive": false}]}, "description": "BASSETT FURNITURE INDUSTRIES INC trades as BSET on the NASDAQ and is registered in the United States, classified under Wood Household Furniture, (No Upholstered) (SIC 2511). Privy Trades holds 83 insider filings for the company, from February 2022 to July 2025. Across those, 6 insiders disclosed 9 open-market purchases totalling $442.87K against 1 sale totalling $37.12K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 442866.5285, "sell_n": 1, "sell_sum": 37120.0, "net": 405746.5285, "insiders": 6, "first_date": "2022-02-22", "last_date": "2025-07-23"}, "metrics": {"ticker": "BSET", "has_prices": true, "as_of": "2026-08-07", "last": 20.35, "prev_close": 20.28, "change": 0.07000000000000028, "change_pct": 0.0034516765285996192, "session_volume": 14239.0, "vwap_5": 19.99003616319412, "vwap_20": 20.591266388452567, "vwap_60": 18.240849635809425, "vwap_250": 16.65118724088344, "high_52w": 21.78, "low_52w": 13.92, "avg_volume_20": 53795.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-033837", "src": "13DG", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Auto Services Company, Inc.", "who_key": "Auto Services Company, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Auto Services Company, Inc. moves to a 8.7% activist stake in BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/1813065/0001437749-26-033837-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "13DG-0002100119-26-001355", "src": "13DG", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Bassett Furniture Industries Inc", "who_key": "BASSETT FURNITURE INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "BASSETT FURNITURE INDUSTRIES INC moves to a 4.79% passive stake in BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/0002100119-26-001355-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-002883", "src": "13DG", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Bassett Furniture Industries Inc", "who_key": "BASSETT FURNITURE INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "BASSETT FURNITURE INDUSTRIES INC moves to a 1.9% passive stake in BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/0002012383-26-002883-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000244", "src": "13DG", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Bassett Furniture Industries Inc", "who_key": "BASSETT FURNITURE INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "BASSETT FURNITURE INDUSTRIES INC crosses 5% of BSET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/0002100119-26-000244-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001437749-26-008144", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "William C. Warden Jr", "who_key": "WARDEN WILLIAM C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926008144/0001437749-26-008144-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001437749-26-008145", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John Walter McDowell", "who_key": "MCDOWELL JOHN WALTER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926008145/0001437749-26-008145-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001437749-26-008146", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "William C. Wampler Jr", "who_key": "Wampler William C Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926008146/0001437749-26-008146-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001437749-26-008147", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Virginia W. Hamlet", "who_key": "Hamlet Virginia W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926008147/0001437749-26-008147-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001437749-26-008148", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "James Edward Goergen", "who_key": "Goergen James Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926008148/0001437749-26-008148-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001437749-26-008150", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Kristina K. Cashman", "who_key": "CASHMAN KRISTINA K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926008150/0001437749-26-008150-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001437749-26-008151", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John R. Belk", "who_key": "BELK JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926008151/0001437749-26-008151-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001437749-26-008152", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Emma S. Battle", "who_key": "Battle Emma S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926008152/0001437749-26-008152-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001437749-26-001087", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Jay R. Hervey", "who_key": "HERVEY JAY R", "role": "Vice Pres Sec & Gen Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3469.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Insider files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926001087/0001437749-26-001087-index.htm", "trade_date": "2026-01-11", "timestamp": "2026-01-11", "mins": 425688}, {"id": "0001437749-26-001088", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John E. Bassett III", "who_key": "BASSETT JOHN E III", "role": "SVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4625.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite exec files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926001088/0001437749-26-001088-index.htm", "trade_date": "2026-01-11", "timestamp": "2026-01-11", "mins": 425688}, {"id": "0001437749-26-001089", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Bruce Cohenour", "who_key": "Cohenour Bruce", "role": "SVP, Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4625.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite exec files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926001089/0001437749-26-001089-index.htm", "trade_date": "2026-01-11", "timestamp": "2026-01-11", "mins": 425688}, {"id": "0001437749-26-001090", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John Michael Daniel", "who_key": "Daniel John Michael", "role": "SVP, Chief Fin./Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4625.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite exec files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926001090/0001437749-26-001090-index.htm", "trade_date": "2026-01-11", "timestamp": "2026-01-11", "mins": 425688}, {"id": "0001437749-26-001092", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Robert H. Spilman Jr", "who_key": "SPILMAN ROBERT H JR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5782.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "CEO files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774926001092/0001437749-26-001092-index.htm", "trade_date": "2026-01-11", "timestamp": "2026-01-11", "mins": 425688}, {"id": "0001437749-25-023494", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John E. Bassett III", "who_key": "BASSETT JOHN E III", "role": "SVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Insider sells $37K of BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925023494/0001437749-25-023494-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673368}, {"id": "0001437749-25-007773", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "William C. Warden Jr", "who_key": "WARDEN WILLIAM C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39997.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925007773/0001437749-25-007773-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864888}, {"id": "0001437749-25-007781", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "William C. Wampler Jr", "who_key": "Wampler William C Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39997.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925007781/0001437749-25-007781-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864888}, {"id": "0001437749-25-007782", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Virginia W. Hamlet", "who_key": "Hamlet Virginia W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39997.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925007782/0001437749-25-007782-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864888}, {"id": "0001437749-25-007783", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Kristina K. Cashman", "who_key": "CASHMAN KRISTINA K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39997.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925007783/0001437749-25-007783-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864888}, {"id": "0001437749-25-007784", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John Walter McDowell", "who_key": "MCDOWELL JOHN WALTER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39997.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925007784/0001437749-25-007784-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864888}, {"id": "0001437749-25-007785", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Emma S. Battle", "who_key": "Battle Emma S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39997.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925007785/0001437749-25-007785-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864888}, {"id": "0001437749-25-007786", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John R. Belk", "who_key": "BELK JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39997.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925007786/0001437749-25-007786-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864888}, {"id": "0001437749-25-001132", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John E. Bassett III", "who_key": "BASSETT JOHN E III", "role": "SVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7756.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite exec files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925001132/0001437749-25-001132-index.htm", "trade_date": "2025-01-12", "timestamp": "2025-01-12", "mins": 949848}, {"id": "0001437749-25-001133", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Bruce Cohenour", "who_key": "Cohenour Bruce", "role": "SVP, Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7756.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite exec files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925001133/0001437749-25-001133-index.htm", "trade_date": "2025-01-12", "timestamp": "2025-01-12", "mins": 949848}, {"id": "0001437749-25-001134", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John Michael Daniel", "who_key": "Daniel John Michael", "role": "SVP, Chief Fin./Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7756.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "C-suite exec files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925001134/0001437749-25-001134-index.htm", "trade_date": "2025-01-12", "timestamp": "2025-01-12", "mins": 949848}, {"id": "0001437749-25-001135", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Jay R. Hervey", "who_key": "HERVEY JAY R", "role": "Vice Pres Sec & Gen Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5817.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Insider files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925001135/0001437749-25-001135-index.htm", "trade_date": "2025-01-12", "timestamp": "2025-01-12", "mins": 949848}, {"id": "0001437749-25-001136", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Robert H. Spilman Jr", "who_key": "SPILMAN ROBERT H JR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9695.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "CEO files routine paperwork on BSET \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925001136/0001437749-25-001136-index.htm", "trade_date": "2025-01-12", "timestamp": "2025-01-12", "mins": 949848}], "recent_buys": [{"id": "0001437749-24-026864", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Robert H. Spilman Jr", "who_key": "SPILMAN ROBERT H JR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21656.1459, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "CEO loads up: $22K into BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924026864/0001437749-24-026864-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167288}, {"id": "0001437749-24-026440", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John R. Belk", "who_key": "BELK JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48856.899999999994, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Board member picks up $49K of BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924026440/0001437749-24-026440-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170168}, {"id": "0001437749-24-025304", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John Michael Daniel", "who_key": "Daniel John Michael", "role": "SVP, Chief Fin./Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6425.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "That makes 3 insiders into BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924025304/0001437749-24-025304-index.htm", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177368}, {"id": "0001437749-24-011232", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John Walter McDowell", "who_key": "MCDOWELL JOHN WALTER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14667.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "That makes 4 insiders into BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924011232/0001437749-24-011232-index.htm", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357368}, {"id": "0001437749-23-011905", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Robert H. Spilman Jr", "who_key": "SPILMAN ROBERT H JR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14699.4826, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "That makes 5 insiders into BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774923011905/0001437749-23-011905-index.htm", "trade_date": "2023-04-28", "timestamp": "2023-04-28", "mins": 1849848}, {"id": "0001437749-23-011082", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "John Michael Daniel", "who_key": "Daniel John Michael", "role": "SVP, Chief Fin./Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7125.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "That makes 5 insiders into BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774923011082/0001437749-23-011082-index.htm", "trade_date": "2023-04-25", "timestamp": "2023-04-25", "mins": 1854168}, {"id": "0001437749-22-024043", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "William C. Warden Jr", "who_key": "WARDEN WILLIAM C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89860.5, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "5 insiders now buying BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774922024043/0001437749-22-024043-index.htm", "trade_date": "2022-10-12", "timestamp": "2022-10-12", "mins": 2134968}, {"id": "0001437749-22-023838", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Robert H. Spilman Jr", "who_key": "SPILMAN ROBERT H JR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 77900.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Insider cluster: 6 buying BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774922023838/0001437749-22-023838-index.htm", "trade_date": "2022-10-07", "timestamp": "2022-10-07", "mins": 2142168}, {"id": "0001437749-22-004210", "src": "INSIDERS", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "William C. Warden Jr", "who_key": "WARDEN WILLIAM C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161676.5, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Insider cluster: 6 buying BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774922004210/0001437749-22-004210-index.htm", "trade_date": "2022-02-22", "timestamp": "2022-02-22", "mins": 2469048}], "institutional": [{"id": "13DG-0001437749-26-033837", "src": "13DG", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Auto Services Company, Inc.", "who_key": "Auto Services Company, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Auto Services Company, Inc. moves to a 8.7% activist stake in BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/1813065/0001437749-26-033837-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "13DG-0002100119-26-001355", "src": "13DG", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Bassett Furniture Industries Inc", "who_key": "BASSETT FURNITURE INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "BASSETT FURNITURE INDUSTRIES INC moves to a 4.79% passive stake in BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/0002100119-26-001355-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-002883", "src": "13DG", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Bassett Furniture Industries Inc", "who_key": "BASSETT FURNITURE INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "BASSETT FURNITURE INDUSTRIES INC moves to a 1.9% passive stake in BSET", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/0002012383-26-002883-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000244", "src": "13DG", "ticker": "BSET", "cik": "10329", "company": "BASSETT FURNITURE INDUSTRIES INC", "company_raw": "BASSETT FURNITURE INDUSTRIES INC", "who": "Bassett Furniture Industries Inc", "who_key": "BASSETT FURNITURE INDUSTRIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "BASSETT FURNITURE INDUSTRIES INC crosses 5% of BSET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/10329/0002100119-26-000244-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bassett Furniture Industries, Incorporated - Common Stock", "new_value": "BASSETT FURNITURE INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000010329", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000010329", "applied": 1, "detected_at": "2026-09-10T16:52:35.502596"}]}, "key_people": [{"who": "William C. Warden Jr", "who_key": "WARDEN WILLIAM C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 251537.0, "sold": 0, "net": 251537.0, "trades": 2, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 89860.5, "date": "2022-10-12", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774922024043/0001437749-22-024043-index.htm"}, {"action": "BUY", "amount": 161676.5, "date": "2022-02-22", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774922004210/0001437749-22-004210-index.htm"}], "latest": {"action": "BUY", "amount": 89860.5, "date": "2022-10-12", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774922024043/0001437749-22-024043-index.htm"}}, {"who": "Robert H. Spilman Jr", "who_key": "SPILMAN ROBERT H JR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 114255.62849999999, "sold": 0, "net": 114255.62849999999, "trades": 3, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 21656.1459, "date": "2024-08-14", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924026864/0001437749-24-026864-index.htm"}, {"action": "BUY", "amount": 14699.4826, "date": "2023-04-28", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774923011905/0001437749-23-011905-index.htm"}, {"action": "BUY", "amount": 77900.0, "date": "2022-10-07", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774922023838/0001437749-22-023838-index.htm"}], "latest": {"action": "BUY", "amount": 21656.1459, "date": "2024-08-14", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924026864/0001437749-24-026864-index.htm"}}, {"who": "John R. Belk", "who_key": "BELK JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 48856.899999999994, "sold": 0, "net": 48856.899999999994, "trades": 1, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 48856.899999999994, "date": "2024-08-12", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924026440/0001437749-24-026440-index.htm"}], "latest": {"action": "BUY", "amount": 48856.899999999994, "date": "2024-08-12", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924026440/0001437749-24-026440-index.htm"}}, {"who": "John E. Bassett III", "who_key": "BASSETT JOHN E III", "role": "SVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37120.0, "net": -37120.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37120.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925023494/0001437749-25-023494-index.htm"}], "latest": {"action": "SELL", "amount": 37120.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774925023494/0001437749-25-023494-index.htm"}}, {"who": "John Walter McDowell", "who_key": "MCDOWELL JOHN WALTER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14667.0, "sold": 0, "net": 14667.0, "trades": 1, "top_score": 30.2, "lean": "buying", "history": [{"action": "BUY", "amount": 14667.0, "date": "2024-04-04", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924011232/0001437749-24-011232-index.htm"}], "latest": {"action": "BUY", "amount": 14667.0, "date": "2024-04-04", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924011232/0001437749-24-011232-index.htm"}}, {"who": "John Michael Daniel", "who_key": "Daniel John Michael", "role": "SVP, Chief Fin./Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 13550.0, "sold": 0, "net": 13550.0, "trades": 2, "top_score": 29.8, "lean": "buying", "history": [{"action": "BUY", "amount": 6425.0, "date": "2024-08-07", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924025304/0001437749-24-025304-index.htm"}, {"action": "BUY", "amount": 7125.0, "date": "2023-04-25", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774923011082/0001437749-23-011082-index.htm"}], "latest": {"action": "BUY", "amount": 6425.0, "date": "2024-08-07", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/10329/000143774924025304/0001437749-24-025304-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001355", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002883", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001437749-26-023743", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001437749-26-022293", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-01", "title": "FORM 10-Q", "accession": "0001437749-26-022289", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001437749-26-018706", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000244", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "FORM 3 FOR ANTHONY L. CHIVARI", "accession": "0001437749-26-013860", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012915", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001437749-26-010906", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-01", "title": "FORM 10-Q", "accession": "0001437749-26-010901", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000782", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-20", "title": "FORM S-8", "accession": "0001437749-26-009211", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "EMMA'S FORM 4 031126", "accession": "0001437749-26-008152", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 BELK 031126", "accession": "0001437749-26-008151", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 CASHMAN 031126", "accession": "0001437749-26-008150", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 FOR GOERGEN", "accession": "0001437749-26-008148", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 HAMLET 031126", "accession": "0001437749-26-008147", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 WAMPLER 031126", "accession": "0001437749-26-008146", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 MCDOWELL", "accession": "0001437749-26-008145", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4 FOR WARDEN 031126", "accession": "0001437749-26-008144", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001437749-26-007938", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001437749-26-007936", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-02-11", "title": "FORM DEF 14A", "accession": "0001437749-26-003747", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-11", "title": "Form ARS", "accession": "0000010329-26-000001", "price_sensitive": false}], "performance": {"ticker": "BSET", "has_prices": true, "summary": {"n": 9, "avg": 0.4160457162533284, "win_rate": 1.0, "best": 0.6061562746645621, "worst": 0.1362367392518147, "as_of": "2026-08-07"}, "buys": [{"who": "SPILMAN ROBERT H JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 21656.1459, "date": "2024-08-14", "score": 41.3, "ref_price": 12.9, "return": 0.5775193798449613}, {"who": "BELK JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48856.899999999994, "date": "2024-08-12", "score": 36.9, "ref_price": 12.67, "return": 0.6061562746645621}, {"who": "Daniel John Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Fin./Admin. Officer", "amount": 6425.0, "date": "2024-08-07", "score": 29.3, "ref_price": 12.75, "return": 0.5960784313725491}, {"who": "MCDOWELL JOHN WALTER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14667.0, "date": "2024-04-04", "score": 30.2, "ref_price": 14.3, "return": 0.42307692307692313}, {"who": "SPILMAN ROBERT H JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 14699.4826, "date": "2023-04-28", "score": 39.4, "ref_price": 14.35, "return": 0.4181184668989548}, {"who": "Daniel John Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Fin./Admin. Officer", "amount": 7125.0, "date": "2023-04-25", "score": 29.8, "ref_price": 14.23, "return": 0.4300773014757555}, {"who": "WARDEN WILLIAM C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89860.5, "date": "2022-10-12", "score": 40.1, "ref_price": 17.91, "return": 0.1362367392518147}, {"who": "SPILMAN ROBERT H JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 77900.0, "date": "2022-10-07", "score": 48.1, "ref_price": 15.55, "return": 0.3086816720257235}, {"who": "WARDEN WILLIAM C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161676.5, "date": "2022-02-22", "score": 46.5, "ref_price": 16.3, "return": 0.2484662576687117}]}, "price_series": [{"date": "2016-08-08", "close": 25.77, "volume": 23313.0}, {"date": "2016-08-09", "close": 25.92, "volume": 38088.0}, {"date": "2016-08-10", "close": 25.55, "volume": 14913.0}, {"date": "2016-08-11", "close": 25.85, "volume": 28850.0}, {"date": "2016-08-12", "close": 25.53, "volume": 20226.0}, {"date": "2016-08-15", "close": 25.32, "volume": 52386.0}, {"date": "2016-08-16", "close": 25.29, "volume": 36315.0}, {"date": "2016-08-17", "close": 25.28, "volume": 30261.0}, {"date": "2016-08-18", "close": 25.17, "volume": 37824.0}, {"date": "2016-08-19", "close": 25.17, "volume": 42713.0}, {"date": "2016-08-22", "close": 25.26, "volume": 35344.0}, {"date": "2016-08-23", "close": 25.71, "volume": 38641.0}, {"date": "2016-08-24", "close": 25.07, "volume": 32148.0}, {"date": "2016-08-25", "close": 24.91, "volume": 20122.0}, {"date": "2016-08-26", "close": 24.65, "volume": 26155.0}, {"date": "2016-08-29", "close": 25.17, "volume": 61105.0}, {"date": "2016-08-30", "close": 25.06, "volume": 20699.0}, {"date": "2016-08-31", "close": 24.76, "volume": 30908.0}, {"date": "2016-09-01", "close": 24.88, "volume": 30289.0}, {"date": "2016-09-02", "close": 25.14, "volume": 10806.0}, {"date": "2016-09-06", "close": 25.18, "volume": 19805.0}, {"date": "2016-09-07", "close": 25.38, "volume": 24141.0}, {"date": "2016-09-08", "close": 25.44, "volume": 38317.0}, {"date": "2016-09-09", "close": 24.59, "volume": 44948.0}, {"date": "2016-09-12", "close": 25.0, "volume": 25454.0}, {"date": "2016-09-13", "close": 24.4, "volume": 50926.0}, {"date": "2016-09-14", "close": 24.25, "volume": 30380.0}, {"date": "2016-09-15", "close": 24.64, "volume": 27955.0}, {"date": "2016-09-16", "close": 24.66, "volume": 47918.0}, {"date": "2016-09-19", "close": 24.96, "volume": 24119.0}, {"date": "2016-09-20", "close": 23.98, "volume": 53056.0}, {"date": "2016-09-21", "close": 24.53, "volume": 25452.0}, {"date": "2016-09-22", "close": 25.22, "volume": 41071.0}, {"date": "2016-09-23", "close": 25.14, "volume": 35337.0}, {"date": "2016-09-26", "close": 24.63, "volume": 33397.0}, {"date": "2016-09-27", "close": 25.07, "volume": 23272.0}, {"date": "2016-09-28", "close": 23.89, "volume": 77201.0}, {"date": "2016-09-29", "close": 23.03, "volume": 88518.0}, {"date": "2016-09-30", "close": 23.25, "volume": 74455.0}, {"date": "2016-10-03", "close": 23.08, "volume": 68034.0}, {"date": "2016-10-04", "close": 23.14, "volume": 74421.0}, {"date": "2016-10-05", "close": 23.99, "volume": 34762.0}, {"date": "2016-10-06", "close": 25.29, "volume": 127311.0}, {"date": "2016-10-07", "close": 25.16, "volume": 35177.0}, {"date": "2016-10-10", "close": 25.11, "volume": 20989.0}, {"date": "2016-10-11", "close": 24.54, "volume": 42600.0}, {"date": "2016-10-12", "close": 24.77, "volume": 20004.0}, {"date": "2016-10-13", "close": 24.24, "volume": 20204.0}, {"date": "2016-10-14", "close": 24.23, "volume": 18952.0}, {"date": "2016-10-17", "close": 23.67, "volume": 42610.0}, {"date": "2016-10-18", "close": 23.93, "volume": 23599.0}, {"date": "2016-10-19", "close": 24.22, "volume": 35056.0}, {"date": "2016-10-20", "close": 23.26, "volume": 22496.0}, {"date": "2016-10-21", "close": 23.27, "volume": 48457.0}, {"date": "2016-10-24", "close": 24.0, "volume": 27654.0}, {"date": "2016-10-25", "close": 23.2, "volume": 41268.0}, {"date": "2016-10-26", "close": 23.2, "volume": 25376.0}, {"date": "2016-10-27", "close": 22.8, "volume": 29030.0}, {"date": "2016-10-28", "close": 23.5, "volume": 28668.0}, {"date": "2016-10-31", "close": 22.95, "volume": 31964.0}, {"date": "2016-11-01", "close": 23.0, "volume": 28108.0}, {"date": "2016-11-02", "close": 23.0, "volume": 22390.0}, {"date": "2016-11-03", "close": 22.75, "volume": 19941.0}, {"date": "2016-11-04", "close": 23.2, "volume": 22901.0}, {"date": "2016-11-07", "close": 24.0, "volume": 27884.0}, {"date": "2016-11-08", "close": 24.0, "volume": 18531.0}, {"date": "2016-11-09", "close": 25.25, "volume": 27357.0}, {"date": "2016-11-10", "close": 26.75, "volume": 31572.0}, {"date": "2016-11-11", "close": 28.55, "volume": 51181.0}, {"date": "2016-11-14", "close": 28.35, "volume": 26380.0}, {"date": "2016-11-15", "close": 28.15, "volume": 16111.0}, {"date": "2016-11-16", "close": 28.35, "volume": 17124.0}, {"date": "2016-11-17", "close": 29.1, "volume": 26867.0}, {"date": "2016-11-18", "close": 29.85, "volume": 38927.0}, {"date": "2016-11-21", "close": 29.65, "volume": 21696.0}, {"date": "2016-11-22", "close": 30.0, "volume": 19176.0}, {"date": "2016-11-23", "close": 28.65, "volume": 28288.0}, {"date": "2016-11-25", "close": 29.55, "volume": 11295.0}, {"date": "2016-11-28", "close": 29.35, "volume": 10938.0}, {"date": "2016-11-29", "close": 29.75, "volume": 13176.0}, {"date": "2016-11-30", "close": 29.05, "volume": 21314.0}, {"date": "2016-12-01", "close": 28.9, "volume": 13955.0}, {"date": "2016-12-02", "close": 27.75, "volume": 18101.0}, {"date": "2016-12-05", "close": 28.85, "volume": 25589.0}, {"date": "2016-12-06", "close": 29.05, "volume": 18794.0}, {"date": "2016-12-07", "close": 30.25, "volume": 24561.0}, {"date": "2016-12-08", "close": 30.55, "volume": 30752.0}, {"date": "2016-12-09", "close": 31.65, "volume": 20336.0}, {"date": "2016-12-12", "close": 30.85, "volume": 17408.0}, {"date": "2016-12-13", "close": 31.2, "volume": 16002.0}, {"date": "2016-12-14", "close": 30.3, "volume": 24284.0}, {"date": "2016-12-15", "close": 30.1, "volume": 51608.0}, {"date": "2016-12-16", "close": 30.1, "volume": 78430.0}, {"date": "2016-12-19", "close": 30.0, "volume": 28751.0}, {"date": "2016-12-20", "close": 30.35, "volume": 36262.0}, {"date": "2016-12-21", "close": 30.35, "volume": 29021.0}, {"date": "2016-12-22", "close": 29.85, "volume": 15865.0}, {"date": "2016-12-23", "close": 30.55, "volume": 11329.0}, {"date": "2016-12-27", "close": 30.1, "volume": 19770.0}, {"date": "2016-12-28", "close": 30.15, "volume": 14962.0}, {"date": "2016-12-29", "close": 30.45, "volume": 26464.0}, {"date": "2016-12-30", "close": 30.4, "volume": 19615.0}, {"date": "2017-01-03", "close": 30.15, "volume": 14738.0}, {"date": "2017-01-04", "close": 30.55, "volume": 19497.0}, {"date": "2017-01-05", "close": 30.25, "volume": 16791.0}, {"date": "2017-01-06", "close": 29.9, "volume": 11675.0}, {"date": "2017-01-09", "close": 29.75, "volume": 31959.0}, {"date": "2017-01-10", "close": 29.95, "volume": 6255.0}, {"date": "2017-01-11", "close": 29.05, "volume": 13292.0}, {"date": "2017-01-12", "close": 28.15, "volume": 12771.0}, {"date": "2017-01-13", "close": 28.0, "volume": 14816.0}, {"date": "2017-01-17", "close": 27.65, "volume": 17221.0}, {"date": "2017-01-18", "close": 27.35, "volume": 23395.0}, {"date": "2017-01-19", "close": 28.0, "volume": 46684.0}, {"date": "2017-01-20", "close": 28.2, "volume": 21178.0}, {"date": "2017-01-23", "close": 28.4, "volume": 23419.0}, {"date": "2017-01-24", "close": 30.5, "volume": 52256.0}, {"date": "2017-01-25", "close": 29.6, "volume": 39111.0}, {"date": "2017-01-26", "close": 29.1, "volume": 15012.0}, {"date": "2017-01-27", "close": 28.65, "volume": 36861.0}, {"date": "2017-01-30", "close": 28.0, "volume": 29739.0}, {"date": "2017-01-31", "close": 28.2, "volume": 26181.0}, {"date": "2017-02-01", "close": 28.45, "volume": 20178.0}, {"date": "2017-02-02", "close": 27.65, "volume": 22167.0}, {"date": "2017-02-03", "close": 27.75, "volume": 15346.0}, {"date": "2017-02-06", "close": 27.0, "volume": 12468.0}, {"date": "2017-02-07", "close": 26.35, "volume": 18217.0}, {"date": "2017-02-08", "close": 25.75, "volume": 23059.0}, {"date": "2017-02-09", "close": 26.55, "volume": 29901.0}, {"date": "2017-02-10", "close": 26.4, "volume": 15568.0}, {"date": "2017-02-13", "close": 26.65, "volume": 25994.0}, {"date": "2017-02-14", "close": 26.65, "volume": 25109.0}, {"date": "2017-02-15", "close": 26.6, "volume": 15254.0}, {"date": "2017-02-16", "close": 26.4, "volume": 28211.0}, {"date": "2017-02-17", "close": 26.3, "volume": 30547.0}, {"date": "2017-02-21", "close": 27.15, "volume": 29912.0}, {"date": "2017-02-22", "close": 27.4, "volume": 14136.0}, {"date": "2017-02-23", "close": 27.45, "volume": 18131.0}, {"date": "2017-02-24", "close": 26.9, "volume": 24036.0}, {"date": "2017-02-27", "close": 27.5, "volume": 25636.0}, {"date": "2017-02-28", "close": 27.35, "volume": 41179.0}, {"date": "2017-03-01", "close": 27.9, "volume": 29813.0}, {"date": "2017-03-02", "close": 28.0, "volume": 27127.0}, {"date": "2017-03-03", "close": 27.45, "volume": 10068.0}, {"date": "2017-03-06", "close": 26.85, "volume": 18340.0}, {"date": "2017-03-07", "close": 26.95, "volume": 15249.0}, {"date": "2017-03-08", "close": 26.75, "volume": 11908.0}, {"date": "2017-03-09", "close": 27.2, "volume": 18250.0}, {"date": "2017-03-10", "close": 26.75, "volume": 10858.0}, {"date": "2017-03-13", "close": 26.7, "volume": 19802.0}, {"date": "2017-03-14", "close": 26.55, "volume": 7249.0}, {"date": "2017-03-15", "close": 26.9, "volume": 11396.0}, {"date": "2017-03-16", "close": 26.85, "volume": 15440.0}, {"date": "2017-03-17", "close": 26.85, "volume": 60865.0}, {"date": "2017-03-20", "close": 25.9, "volume": 12436.0}, {"date": "2017-03-21", "close": 25.75, "volume": 43730.0}, {"date": "2017-03-22", "close": 25.15, "volume": 37411.0}, {"date": "2017-03-23", "close": 25.3, "volume": 19327.0}, {"date": "2017-03-24", "close": 24.95, "volume": 13013.0}, {"date": "2017-03-27", "close": 25.55, "volume": 18834.0}, {"date": "2017-03-28", "close": 25.95, "volume": 13531.0}, {"date": "2017-03-29", "close": 26.3, "volume": 11420.0}, {"date": "2017-03-30", "close": 26.0, "volume": 37820.0}, {"date": "2017-03-31", "close": 26.9, "volume": 33543.0}, {"date": "2017-04-03", "close": 26.95, "volume": 36979.0}, {"date": "2017-04-04", "close": 26.1, "volume": 41063.0}, {"date": "2017-04-05", "close": 26.45, "volume": 28711.0}, {"date": "2017-04-06", "close": 27.05, "volume": 30922.0}, {"date": "2017-04-07", "close": 27.3, "volume": 25407.0}, {"date": "2017-04-10", "close": 27.4, "volume": 28220.0}, {"date": "2017-04-11", "close": 28.35, "volume": 14598.0}, {"date": "2017-04-12", "close": 27.7, "volume": 21451.0}, {"date": "2017-04-13", "close": 27.65, "volume": 16766.0}, {"date": "2017-04-17", "close": 28.0, "volume": 16089.0}, {"date": "2017-04-18", "close": 27.8, "volume": 13560.0}, {"date": "2017-04-19", "close": 27.9, "volume": 20359.0}, {"date": "2017-04-20", "close": 29.3, "volume": 21163.0}, {"date": "2017-04-21", "close": 29.3, "volume": 23315.0}, {"date": "2017-04-24", "close": 29.25, "volume": 29614.0}, {"date": "2017-04-25", "close": 30.55, "volume": 60167.0}, {"date": "2017-04-26", "close": 31.6, "volume": 30670.0}, {"date": "2017-04-27", "close": 31.15, "volume": 18738.0}, {"date": "2017-04-28", "close": 30.05, "volume": 41138.0}, {"date": "2017-05-01", "close": 30.55, "volume": 17979.0}, {"date": "2017-05-02", "close": 30.85, "volume": 24390.0}, {"date": "2017-05-03", "close": 30.15, "volume": 13733.0}, {"date": "2017-05-04", "close": 30.4, "volume": 12194.0}, {"date": "2017-05-05", "close": 30.5, "volume": 12444.0}, {"date": "2017-05-08", "close": 30.3, "volume": 20071.0}, {"date": "2017-05-09", "close": 31.05, "volume": 22288.0}, {"date": "2017-05-10", "close": 31.5, "volume": 25679.0}, {"date": "2017-05-11", "close": 31.3, "volume": 22557.0}, {"date": "2017-05-12", "close": 30.65, "volume": 31944.0}, {"date": "2017-05-15", "close": 29.65, "volume": 15221.0}, {"date": "2017-05-16", "close": 29.7, "volume": 14317.0}, {"date": "2017-05-17", "close": 28.45, "volume": 23544.0}, {"date": "2017-05-18", "close": 28.2, "volume": 21279.0}, {"date": "2017-05-19", "close": 27.85, "volume": 21692.0}, {"date": "2017-05-22", "close": 28.05, "volume": 20787.0}, {"date": "2017-05-23", "close": 28.0, "volume": 26705.0}, {"date": "2017-05-24", "close": 28.0, "volume": 27468.0}, {"date": "2017-05-25", "close": 28.05, "volume": 21317.0}, {"date": "2017-05-26", "close": 28.9, "volume": 9556.0}, {"date": "2017-05-30", "close": 29.65, "volume": 18987.0}, {"date": "2017-05-31", "close": 29.7, "volume": 14815.0}, {"date": "2017-06-01", "close": 30.6, "volume": 17506.0}, {"date": "2017-06-02", "close": 31.05, "volume": 30964.0}, {"date": "2017-06-05", "close": 30.45, "volume": 14586.0}, {"date": "2017-06-06", "close": 29.5, "volume": 14946.0}, {"date": "2017-06-07", "close": 29.55, "volume": 18864.0}, {"date": "2017-06-08", "close": 31.15, "volume": 19150.0}, {"date": "2017-06-09", "close": 32.15, "volume": 20980.0}, {"date": "2017-06-12", "close": 31.55, "volume": 19931.0}, {"date": "2017-06-13", "close": 31.1, "volume": 18894.0}, {"date": "2017-06-14", "close": 31.7, "volume": 10348.0}, {"date": "2017-06-15", "close": 31.7, "volume": 15611.0}, {"date": "2017-06-16", "close": 31.95, "volume": 35850.0}, {"date": "2017-06-19", "close": 30.95, "volume": 14381.0}, {"date": "2017-06-20", "close": 31.1, "volume": 17105.0}, {"date": "2017-06-21", "close": 30.55, "volume": 24950.0}, {"date": "2017-06-22", "close": 31.25, "volume": 10269.0}, {"date": "2017-06-23", "close": 31.05, "volume": 209286.0}, {"date": "2017-06-26", "close": 31.2, "volume": 14094.0}, {"date": "2017-06-27", "close": 32.05, "volume": 18405.0}, {"date": "2017-06-28", "close": 32.8, "volume": 24267.0}, {"date": "2017-06-29", "close": 36.15, "volume": 79569.0}, {"date": "2017-06-30", "close": 37.95, "volume": 103520.0}, {"date": "2017-07-03", "close": 39.4, "volume": 32925.0}, {"date": "2017-07-05", "close": 39.65, "volume": 60658.0}, {"date": "2017-07-06", "close": 39.5, "volume": 85202.0}, {"date": "2017-07-07", "close": 39.85, "volume": 34563.0}, {"date": "2017-07-10", "close": 37.8, "volume": 70344.0}, {"date": "2017-07-11", "close": 38.05, "volume": 54803.0}, {"date": "2017-07-12", "close": 38.35, "volume": 45343.0}, {"date": "2017-07-13", "close": 38.4, "volume": 79949.0}, {"date": "2017-07-14", "close": 38.3, "volume": 41370.0}, {"date": "2017-07-17", "close": 37.9, "volume": 50666.0}, {"date": "2017-07-18", "close": 38.0, "volume": 25406.0}, {"date": "2017-07-19", "close": 38.35, "volume": 29743.0}, {"date": "2017-07-20", "close": 38.2, "volume": 25876.0}, {"date": "2017-07-21", "close": 38.25, "volume": 50818.0}, {"date": "2017-07-24", "close": 37.5, "volume": 36576.0}, {"date": "2017-07-25", "close": 37.55, "volume": 33774.0}, {"date": "2017-07-26", "close": 37.7, "volume": 38857.0}, {"date": "2017-07-27", "close": 37.65, "volume": 46133.0}, {"date": "2017-07-28", "close": 37.75, "volume": 35923.0}, {"date": "2017-07-31", "close": 37.2, "volume": 47594.0}, {"date": "2017-08-01", "close": 39.5, "volume": 56082.0}, {"date": "2017-08-02", "close": 38.1, "volume": 35869.0}, {"date": "2017-08-03", "close": 37.35, "volume": 17787.0}, {"date": "2017-08-04", "close": 37.15, "volume": 25221.0}, {"date": "2017-08-07", "close": 37.2, "volume": 28474.0}, {"date": "2017-08-08", "close": 36.95, "volume": 32510.0}, {"date": "2017-08-09", "close": 36.55, "volume": 21096.0}, {"date": "2017-08-10", "close": 35.9, "volume": 23598.0}, {"date": "2017-08-11", "close": 35.85, "volume": 22652.0}, {"date": "2017-08-14", "close": 36.75, "volume": 29185.0}, {"date": "2017-08-15", "close": 36.4, "volume": 23980.0}, {"date": "2017-08-16", "close": 35.8, "volume": 23533.0}, {"date": "2017-08-17", "close": 35.2, "volume": 26330.0}, {"date": "2017-08-18", "close": 35.35, "volume": 52112.0}, {"date": "2017-08-21", "close": 36.95, "volume": 26958.0}, {"date": "2017-08-22", "close": 36.1, "volume": 21296.0}, {"date": "2017-08-23", "close": 35.1, "volume": 17899.0}, {"date": "2017-08-24", "close": 34.8, "volume": 14995.0}, {"date": "2017-08-25", "close": 34.5, "volume": 22880.0}, {"date": "2017-08-28", "close": 34.8, "volume": 28999.0}, {"date": "2017-08-29", "close": 34.6, "volume": 50236.0}, {"date": "2017-08-30", "close": 35.3, "volume": 23193.0}, {"date": "2017-08-31", "close": 35.85, "volume": 22328.0}, {"date": "2017-09-01", "close": 35.7, "volume": 27954.0}, {"date": "2017-09-05", "close": 35.3, "volume": 21177.0}, {"date": "2017-09-06", "close": 35.55, "volume": 20976.0}, {"date": "2017-09-07", "close": 35.3, "volume": 23333.0}, {"date": "2017-09-08", "close": 36.0, "volume": 27339.0}, {"date": "2017-09-11", "close": 36.35, "volume": 22459.0}, {"date": "2017-09-12", "close": 36.45, "volume": 20227.0}, {"date": "2017-09-13", "close": 35.8, "volume": 38979.0}, {"date": "2017-09-14", "close": 35.3, "volume": 23476.0}, {"date": "2017-09-15", "close": 36.3, "volume": 54158.0}, {"date": "2017-09-18", "close": 37.05, "volume": 20144.0}, {"date": "2017-09-19", "close": 36.35, "volume": 23064.0}, {"date": "2017-09-20", "close": 36.35, "volume": 24547.0}, {"date": "2017-09-21", "close": 36.0, "volume": 26027.0}, {"date": "2017-09-22", "close": 37.0, "volume": 26499.0}, {"date": "2017-09-25", "close": 36.8, "volume": 34323.0}, {"date": "2017-09-26", "close": 38.25, "volume": 46999.0}, {"date": "2017-09-27", "close": 41.3, "volume": 60526.0}, {"date": "2017-09-28", "close": 38.6, "volume": 49867.0}, {"date": "2017-09-29", "close": 37.7, "volume": 36864.0}, {"date": "2017-10-02", "close": 39.0, "volume": 44033.0}, {"date": "2017-10-03", "close": 38.85, "volume": 25545.0}, {"date": "2017-10-04", "close": 39.4, "volume": 38262.0}, {"date": "2017-10-05", "close": 39.15, "volume": 27697.0}, {"date": "2017-10-06", "close": 39.35, "volume": 24275.0}, {"date": "2017-10-09", "close": 38.25, "volume": 23689.0}, {"date": "2017-10-10", "close": 38.65, "volume": 30521.0}, {"date": "2017-10-11", "close": 38.95, "volume": 24563.0}, {"date": "2017-10-12", "close": 38.05, "volume": 19145.0}, {"date": "2017-10-13", "close": 38.75, "volume": 21759.0}, {"date": "2017-10-16", "close": 38.95, "volume": 21006.0}, {"date": "2017-10-17", "close": 38.6, "volume": 21935.0}, {"date": "2017-10-18", "close": 39.05, "volume": 25574.0}, {"date": "2017-10-19", "close": 39.2, "volume": 15372.0}, {"date": "2017-10-20", "close": 39.45, "volume": 39198.0}, {"date": "2017-10-23", "close": 39.15, "volume": 22145.0}, {"date": "2017-10-24", "close": 39.15, "volume": 18805.0}, {"date": "2017-10-25", "close": 39.85, "volume": 18434.0}, {"date": "2017-10-26", "close": 39.55, "volume": 26044.0}, {"date": "2017-10-27", "close": 39.55, "volume": 16706.0}, {"date": "2017-10-30", "close": 38.2, "volume": 32728.0}, {"date": "2017-10-31", "close": 38.8, "volume": 28293.0}, {"date": "2017-11-01", "close": 38.25, "volume": 18631.0}, {"date": "2017-11-02", "close": 39.6, "volume": 16260.0}, {"date": "2017-11-03", "close": 38.3, "volume": 28047.0}, {"date": "2017-11-06", "close": 38.05, "volume": 14879.0}, {"date": "2017-11-07", "close": 36.85, "volume": 17137.0}, {"date": "2017-11-08", "close": 37.75, "volume": 28016.0}, {"date": "2017-11-09", "close": 37.8, "volume": 14745.0}, {"date": "2017-11-10", "close": 38.25, "volume": 12893.0}, {"date": "2017-11-13", "close": 37.9, "volume": 11684.0}, {"date": "2017-11-14", "close": 38.65, "volume": 11361.0}, {"date": "2017-11-15", "close": 37.95, "volume": 13380.0}, {"date": "2017-11-16", "close": 38.9, "volume": 24929.0}, {"date": "2017-11-17", "close": 39.8, "volume": 29168.0}, {"date": "2017-11-20", "close": 38.55, "volume": 27421.0}, {"date": "2017-11-21", "close": 37.95, "volume": 31108.0}, {"date": "2017-11-22", "close": 38.0, "volume": 32800.0}, {"date": "2017-11-24", "close": 39.15, "volume": 4973.0}, {"date": "2017-11-27", "close": 38.45, "volume": 15441.0}, {"date": "2017-11-28", "close": 37.9, "volume": 31783.0}, {"date": "2017-11-29", "close": 38.6, "volume": 25549.0}, {"date": "2017-11-30", "close": 38.4, "volume": 40175.0}, {"date": "2017-12-01", "close": 37.65, "volume": 35376.0}, {"date": "2017-12-04", "close": 38.45, "volume": 26211.0}, {"date": "2017-12-05", "close": 38.1, "volume": 45593.0}, {"date": "2017-12-06", "close": 37.45, "volume": 14518.0}, {"date": "2017-12-07", "close": 36.65, "volume": 41096.0}, {"date": "2017-12-08", "close": 36.15, "volume": 32903.0}, {"date": "2017-12-11", "close": 36.4, "volume": 28258.0}, {"date": "2017-12-12", "close": 36.05, "volume": 32730.0}, {"date": "2017-12-13", "close": 35.8, "volume": 43776.0}, {"date": "2017-12-14", "close": 35.25, "volume": 46568.0}, {"date": "2017-12-15", "close": 37.35, "volume": 96076.0}, {"date": "2017-12-18", "close": 37.45, "volume": 30630.0}, {"date": "2017-12-19", "close": 38.5, "volume": 30007.0}, {"date": "2017-12-20", "close": 38.4, "volume": 102782.0}, {"date": "2017-12-21", "close": 38.4, "volume": 13072.0}, {"date": "2017-12-22", "close": 38.85, "volume": 37448.0}, {"date": "2017-12-26", "close": 39.9, "volume": 21119.0}, {"date": "2017-12-27", "close": 39.8, "volume": 29166.0}, {"date": "2017-12-28", "close": 39.15, "volume": 19571.0}, {"date": "2017-12-29", "close": 37.6, "volume": 22676.0}, {"date": "2018-01-02", "close": 37.25, "volume": 39776.0}, {"date": "2018-01-03", "close": 36.9, "volume": 39695.0}, {"date": "2018-01-04", "close": 36.35, "volume": 36521.0}, {"date": "2018-01-05", "close": 35.4, "volume": 62761.0}, {"date": "2018-01-08", "close": 36.05, "volume": 71964.0}, {"date": "2018-01-09", "close": 35.75, "volume": 47197.0}, {"date": "2018-01-10", "close": 35.75, "volume": 41045.0}, {"date": "2018-01-11", "close": 36.6, "volume": 35529.0}, {"date": "2018-01-12", "close": 37.25, "volume": 18177.0}, {"date": "2018-01-16", "close": 35.45, "volume": 54956.0}, {"date": "2018-01-17", "close": 36.4, "volume": 36521.0}, {"date": "2018-01-18", "close": 35.55, "volume": 121013.0}, {"date": "2018-01-19", "close": 37.2, "volume": 75813.0}, {"date": "2018-01-22", "close": 36.5, "volume": 39294.0}, {"date": "2018-01-23", "close": 36.5, "volume": 48702.0}, {"date": "2018-01-24", "close": 35.95, "volume": 33180.0}, {"date": "2018-01-25", "close": 35.55, "volume": 36552.0}, {"date": "2018-01-26", "close": 35.8, "volume": 45203.0}, {"date": "2018-01-29", "close": 34.95, "volume": 50709.0}, {"date": "2018-01-30", "close": 34.6, "volume": 42102.0}, {"date": "2018-01-31", "close": 33.95, "volume": 39126.0}, {"date": "2018-02-01", "close": 33.95, "volume": 97158.0}, {"date": "2018-02-02", "close": 33.35, "volume": 36726.0}, {"date": "2018-02-05", "close": 32.4, "volume": 43343.0}, {"date": "2018-02-06", "close": 32.35, "volume": 56082.0}, {"date": "2018-02-07", "close": 33.0, "volume": 31105.0}, {"date": "2018-02-08", "close": 31.9, "volume": 28843.0}, {"date": "2018-02-09", "close": 31.7, "volume": 64318.0}, {"date": "2018-02-12", "close": 32.5, "volume": 62023.0}, {"date": "2018-02-13", "close": 31.8, "volume": 48561.0}, {"date": "2018-02-14", "close": 32.45, "volume": 37534.0}, {"date": "2018-02-15", "close": 33.25, "volume": 29088.0}, {"date": "2018-02-16", "close": 33.9, "volume": 57177.0}, {"date": "2018-02-20", "close": 33.4, "volume": 53450.0}, {"date": "2018-02-21", "close": 33.9, "volume": 30247.0}, {"date": "2018-02-22", "close": 33.15, "volume": 89313.0}, {"date": "2018-02-23", "close": 34.05, "volume": 21829.0}, {"date": "2018-02-26", "close": 33.45, "volume": 42528.0}, {"date": "2018-02-27", "close": 32.9, "volume": 20339.0}, {"date": "2018-02-28", "close": 32.2, "volume": 27860.0}, {"date": "2018-03-01", "close": 32.65, "volume": 18385.0}, {"date": "2018-03-02", "close": 32.65, "volume": 19634.0}, {"date": "2018-03-05", "close": 32.45, "volume": 28759.0}, {"date": "2018-03-06", "close": 33.2, "volume": 17620.0}, {"date": "2018-03-07", "close": 33.05, "volume": 120054.0}, {"date": "2018-03-08", "close": 33.2, "volume": 19333.0}, {"date": "2018-03-09", "close": 33.7, "volume": 24033.0}, {"date": "2018-03-12", "close": 33.35, "volume": 17779.0}, {"date": "2018-03-13", "close": 33.6, "volume": 16998.0}, {"date": "2018-03-14", "close": 33.65, "volume": 16936.0}, {"date": "2018-03-15", "close": 33.05, "volume": 17315.0}, {"date": "2018-03-16", "close": 33.5, "volume": 94790.0}, {"date": "2018-03-19", "close": 33.95, "volume": 26367.0}, {"date": "2018-03-20", "close": 33.4, "volume": 21861.0}, {"date": "2018-03-21", "close": 33.2, "volume": 12439.0}, {"date": "2018-03-22", "close": 33.25, "volume": 19221.0}, {"date": "2018-03-23", "close": 32.125, "volume": 26089.0}, {"date": "2018-03-26", "close": 33.0, "volume": 18719.0}, {"date": "2018-03-27", "close": 32.5, "volume": 14578.0}, {"date": "2018-03-28", "close": 31.55, "volume": 63506.0}, {"date": "2018-03-29", "close": 30.35, "volume": 138560.0}, {"date": "2018-04-02", "close": 30.0, "volume": 82894.0}, {"date": "2018-04-03", "close": 30.4, "volume": 74421.0}, {"date": "2018-04-04", "close": 30.3, "volume": 60220.0}, {"date": "2018-04-05", "close": 30.05, "volume": 54948.0}, {"date": "2018-04-06", "close": 29.55, "volume": 39485.0}, {"date": "2018-04-09", "close": 29.05, "volume": 67465.0}, {"date": "2018-04-10", "close": 29.5, "volume": 60445.0}, {"date": "2018-04-11", "close": 29.5, "volume": 33690.0}, {"date": "2018-04-12", "close": 29.1, "volume": 46138.0}, {"date": "2018-04-13", "close": 29.35, "volume": 20990.0}, {"date": "2018-04-16", "close": 29.35, "volume": 66682.0}, {"date": "2018-04-17", "close": 29.4, "volume": 54204.0}, {"date": "2018-04-18", "close": 29.35, "volume": 70856.0}, {"date": "2018-04-19", "close": 29.25, "volume": 42127.0}, {"date": "2018-04-20", "close": 29.15, "volume": 58849.0}, {"date": "2018-04-23", "close": 29.4, "volume": 21177.0}, {"date": "2018-04-24", "close": 29.25, "volume": 32785.0}, {"date": "2018-04-25", "close": 29.15, "volume": 65257.0}, {"date": "2018-04-26", "close": 29.2, "volume": 73066.0}, {"date": "2018-04-27", "close": 29.4, "volume": 51438.0}, {"date": "2018-04-30", "close": 29.05, "volume": 54311.0}, {"date": "2018-05-01", "close": 28.9, "volume": 34868.0}, {"date": "2018-05-02", "close": 29.1, "volume": 32823.0}, {"date": "2018-05-03", "close": 28.35, "volume": 31652.0}, {"date": "2018-05-04", "close": 28.4, "volume": 19602.0}, {"date": "2018-05-07", "close": 28.1, "volume": 18147.0}, {"date": "2018-05-08", "close": 27.75, "volume": 50920.0}, {"date": "2018-05-09", "close": 27.7, "volume": 27785.0}, {"date": "2018-05-10", "close": 27.8, "volume": 60920.0}, {"date": "2018-05-11", "close": 28.05, "volume": 34043.0}, {"date": "2018-05-14", "close": 27.95, "volume": 38450.0}, {"date": "2018-05-15", "close": 27.55, "volume": 39831.0}, {"date": "2018-05-16", "close": 27.95, "volume": 39140.0}, {"date": "2018-05-17", "close": 28.05, "volume": 45498.0}, {"date": "2018-05-18", "close": 28.15, "volume": 50825.0}, {"date": "2018-05-21", "close": 28.25, "volume": 35812.0}, {"date": "2018-05-22", "close": 28.45, "volume": 43745.0}, {"date": "2018-05-23", "close": 28.45, "volume": 28093.0}, {"date": "2018-05-24", "close": 28.3, "volume": 17438.0}, {"date": "2018-05-25", "close": 28.15, "volume": 27400.0}, {"date": "2018-05-29", "close": 27.75, "volume": 50510.0}, {"date": "2018-05-30", "close": 28.0, "volume": 19084.0}, {"date": "2018-05-31", "close": 27.65, "volume": 21908.0}, {"date": "2018-06-01", "close": 27.85, "volume": 47383.0}, {"date": "2018-06-04", "close": 27.9, "volume": 23151.0}, {"date": "2018-06-05", "close": 28.3, "volume": 38696.0}, {"date": "2018-06-06", "close": 28.35, "volume": 36417.0}, {"date": "2018-06-07", "close": 28.45, "volume": 25422.0}, {"date": "2018-06-08", "close": 28.7, "volume": 34858.0}, {"date": "2018-06-11", "close": 28.35, "volume": 25704.0}, {"date": "2018-06-12", "close": 28.25, "volume": 29027.0}, {"date": "2018-06-13", "close": 27.75, "volume": 18780.0}, {"date": "2018-06-14", "close": 27.0, "volume": 39067.0}, {"date": "2018-06-15", "close": 27.25, "volume": 39009.0}, {"date": "2018-06-18", "close": 27.0, "volume": 53786.0}, {"date": "2018-06-19", "close": 27.85, "volume": 58255.0}, {"date": "2018-06-20", "close": 27.95, "volume": 29075.0}, {"date": "2018-06-21", "close": 27.55, "volume": 25384.0}, {"date": "2018-06-22", "close": 27.4, "volume": 63440.0}, {"date": "2018-06-25", "close": 27.35, "volume": 48018.0}, {"date": "2018-06-26", "close": 27.9, "volume": 23229.0}, {"date": "2018-06-27", "close": 26.75, "volume": 23526.0}, {"date": "2018-06-28", "close": 27.55, "volume": 98300.0}, {"date": "2018-06-29", "close": 27.55, "volume": 57943.0}, {"date": "2018-07-02", "close": 27.65, "volume": 40013.0}, {"date": "2018-07-03", "close": 27.95, "volume": 23971.0}, {"date": "2018-07-05", "close": 27.6, "volume": 38080.0}, {"date": "2018-07-06", "close": 27.65, "volume": 39222.0}, {"date": "2018-07-09", "close": 27.6, "volume": 46308.0}, {"date": "2018-07-10", "close": 27.25, "volume": 39894.0}, {"date": "2018-07-11", "close": 26.85, "volume": 21384.0}, {"date": "2018-07-12", "close": 26.55, "volume": 42681.0}, {"date": "2018-07-13", "close": 26.15, "volume": 41978.0}, {"date": "2018-07-16", "close": 26.2, "volume": 40499.0}, {"date": "2018-07-17", "close": 26.3, "volume": 38686.0}, {"date": "2018-07-18", "close": 26.3, "volume": 27640.0}, {"date": "2018-07-19", "close": 26.3, "volume": 50244.0}, {"date": "2018-07-20", "close": 26.15, "volume": 21484.0}, {"date": "2018-07-23", "close": 25.8, "volume": 28739.0}, {"date": "2018-07-24", "close": 25.15, "volume": 36280.0}, {"date": "2018-07-25", "close": 24.65, "volume": 58536.0}, {"date": "2018-07-26", "close": 24.95, "volume": 31282.0}, {"date": "2018-07-27", "close": 24.1, "volume": 30821.0}, {"date": "2018-07-30", "close": 25.05, "volume": 53515.0}, {"date": "2018-07-31", "close": 25.0, "volume": 29987.0}, {"date": "2018-08-01", "close": 24.3, "volume": 22559.0}, {"date": "2018-08-02", "close": 23.5, "volume": 25099.0}, {"date": "2018-08-03", "close": 23.95, "volume": 34432.0}, {"date": "2018-08-06", "close": 23.9, "volume": 20550.0}, {"date": "2018-08-07", "close": 23.4, "volume": 27820.0}, {"date": "2018-08-08", "close": 23.7, "volume": 30093.0}, {"date": "2018-08-09", "close": 23.3, "volume": 17449.0}, {"date": "2018-08-10", "close": 23.35, "volume": 17190.0}, {"date": "2018-08-13", "close": 23.3, "volume": 22255.0}, {"date": "2018-08-14", "close": 23.45, "volume": 31049.0}, {"date": "2018-08-15", "close": 23.25, "volume": 19618.0}, {"date": "2018-08-16", "close": 23.35, "volume": 22848.0}, {"date": "2018-08-17", "close": 23.1, "volume": 94023.0}, {"date": "2018-08-20", "close": 23.55, "volume": 22722.0}, {"date": "2018-08-21", "close": 23.8, "volume": 29465.0}, {"date": "2018-08-22", "close": 24.65, "volume": 47046.0}, {"date": "2018-08-23", "close": 24.2, "volume": 25791.0}, {"date": "2018-08-24", "close": 24.0, "volume": 54185.0}, {"date": "2018-08-27", "close": 23.6, "volume": 23538.0}, {"date": "2018-08-28", "close": 23.3, "volume": 17616.0}, {"date": "2018-08-29", "close": 22.7, "volume": 74191.0}, {"date": "2018-08-30", "close": 23.85, "volume": 44120.0}, {"date": "2018-08-31", "close": 23.35, "volume": 26099.0}, {"date": "2018-09-04", "close": 22.65, "volume": 29402.0}, {"date": "2018-09-05", "close": 22.7, "volume": 17508.0}, {"date": "2018-09-06", "close": 22.4, "volume": 14893.0}, {"date": "2018-09-07", "close": 22.85, "volume": 32829.0}, {"date": "2018-09-10", "close": 22.15, "volume": 30724.0}, {"date": "2018-09-11", "close": 21.65, "volume": 29857.0}, {"date": "2018-09-12", "close": 21.1, "volume": 44117.0}, {"date": "2018-09-13", "close": 21.25, "volume": 45644.0}, {"date": "2018-09-14", "close": 22.3, "volume": 26074.0}, {"date": "2018-09-17", "close": 21.15, "volume": 33277.0}, {"date": "2018-09-18", "close": 20.9, "volume": 25606.0}, {"date": "2018-09-19", "close": 21.15, "volume": 19867.0}, {"date": "2018-09-20", "close": 21.25, "volume": 20433.0}, {"date": "2018-09-21", "close": 20.35, "volume": 95655.0}, {"date": "2018-09-24", "close": 20.4, "volume": 61688.0}, {"date": "2018-09-25", "close": 20.55, "volume": 53946.0}, {"date": "2018-09-26", "close": 21.05, "volume": 29199.0}, {"date": "2018-09-27", "close": 20.45, "volume": 35880.0}, {"date": "2018-09-28", "close": 21.25, "volume": 54528.0}, {"date": "2018-10-01", "close": 21.01, "volume": 45854.0}, {"date": "2018-10-02", "close": 20.97, "volume": 56625.0}, {"date": "2018-10-03", "close": 21.1, "volume": 22029.0}, {"date": "2018-10-04", "close": 21.18, "volume": 34691.0}, {"date": "2018-10-05", "close": 21.36, "volume": 44302.0}, {"date": "2018-10-08", "close": 21.66, "volume": 72360.0}, {"date": "2018-10-09", "close": 21.64, "volume": 50596.0}, {"date": "2018-10-10", "close": 21.5, "volume": 62912.0}, {"date": "2018-10-11", "close": 21.45, "volume": 47216.0}, {"date": "2018-10-12", "close": 20.95, "volume": 52111.0}, {"date": "2018-10-15", "close": 20.63, "volume": 28613.0}, {"date": "2018-10-16", "close": 21.42, "volume": 26908.0}, {"date": "2018-10-17", "close": 20.72, "volume": 30234.0}, {"date": "2018-10-18", "close": 20.13, "volume": 27253.0}, {"date": "2018-10-19", "close": 19.69, "volume": 39379.0}, {"date": "2018-10-22", "close": 20.08, "volume": 32199.0}, {"date": "2018-10-23", "close": 20.28, "volume": 45219.0}, {"date": "2018-10-24", "close": 19.73, "volume": 28761.0}, {"date": "2018-10-25", "close": 20.05, "volume": 31051.0}, {"date": "2018-10-26", "close": 19.11, "volume": 47734.0}, {"date": "2018-10-29", "close": 19.57, "volume": 150599.0}, {"date": "2018-10-30", "close": 20.79, "volume": 89742.0}, {"date": "2018-10-31", "close": 19.75, "volume": 45529.0}, {"date": "2018-11-01", "close": 20.56, "volume": 26366.0}, {"date": "2018-11-02", "close": 20.03, "volume": 29301.0}, {"date": "2018-11-05", "close": 19.82, "volume": 29917.0}, {"date": "2018-11-06", "close": 19.77, "volume": 14480.0}, {"date": "2018-11-07", "close": 19.93, "volume": 27819.0}, {"date": "2018-11-08", "close": 19.86, "volume": 30499.0}, {"date": "2018-11-09", "close": 19.72, "volume": 36285.0}, {"date": "2018-11-12", "close": 19.66, "volume": 31887.0}, {"date": "2018-11-13", "close": 19.59, "volume": 17818.0}, {"date": "2018-11-14", "close": 19.32, "volume": 42591.0}, {"date": "2018-11-15", "close": 19.88, "volume": 21715.0}, {"date": "2018-11-16", "close": 19.66, "volume": 21418.0}, {"date": "2018-11-19", "close": 19.7, "volume": 31552.0}, {"date": "2018-11-20", "close": 19.66, "volume": 48699.0}, {"date": "2018-11-21", "close": 20.05, "volume": 14905.0}, {"date": "2018-11-23", "close": 20.27, "volume": 9890.0}, {"date": "2018-11-26", "close": 19.85, "volume": 37921.0}, {"date": "2018-11-27", "close": 19.93, "volume": 18169.0}, {"date": "2018-11-28", "close": 20.88, "volume": 47856.0}, {"date": "2018-11-29", "close": 20.59, "volume": 12573.0}, {"date": "2018-11-30", "close": 21.03, "volume": 27251.0}, {"date": "2018-12-03", "close": 20.96, "volume": 28164.0}, {"date": "2018-12-04", "close": 19.81, "volume": 42523.0}, {"date": "2018-12-06", "close": 20.11, "volume": 37597.0}, {"date": "2018-12-07", "close": 20.4, "volume": 20334.0}, {"date": "2018-12-10", "close": 20.41, "volume": 33261.0}, {"date": "2018-12-11", "close": 19.77, "volume": 10306.0}, {"date": "2018-12-12", "close": 19.9, "volume": 27731.0}, {"date": "2018-12-13", "close": 19.8, "volume": 47307.0}, {"date": "2018-12-14", "close": 19.66, "volume": 29128.0}, {"date": "2018-12-17", "close": 19.72, "volume": 42054.0}, {"date": "2018-12-18", "close": 20.16, "volume": 19780.0}, {"date": "2018-12-19", "close": 19.83, "volume": 22270.0}, {"date": "2018-12-20", "close": 20.0, "volume": 22018.0}, {"date": "2018-12-21", "close": 20.25, "volume": 106891.0}, {"date": "2018-12-24", "close": 19.25, "volume": 16756.0}, {"date": "2018-12-26", "close": 20.36, "volume": 22520.0}, {"date": "2018-12-27", "close": 20.23, "volume": 30971.0}, {"date": "2018-12-28", "close": 20.79, "volume": 15343.0}, {"date": "2018-12-31", "close": 20.04, "volume": 26901.0}, {"date": "2019-01-02", "close": 20.93, "volume": 13616.0}, {"date": "2019-01-03", "close": 20.59, "volume": 13684.0}, {"date": "2019-01-04", "close": 21.09, "volume": 22543.0}, {"date": "2019-01-07", "close": 21.51, "volume": 23423.0}, {"date": "2019-01-08", "close": 21.7, "volume": 13470.0}, {"date": "2019-01-09", "close": 21.75, "volume": 12094.0}, {"date": "2019-01-10", "close": 21.52, "volume": 12281.0}, {"date": "2019-01-11", "close": 21.32, "volume": 14646.0}, {"date": "2019-01-14", "close": 21.22, "volume": 14264.0}, {"date": "2019-01-15", "close": 21.31, "volume": 15234.0}, {"date": "2019-01-16", "close": 21.38, "volume": 45126.0}, {"date": "2019-01-17", "close": 18.76, "volume": 87124.0}, {"date": "2019-01-18", "close": 18.9, "volume": 70979.0}, {"date": "2019-01-22", "close": 18.38, "volume": 46040.0}, {"date": "2019-01-23", "close": 18.46, "volume": 40616.0}, {"date": "2019-01-24", "close": 18.47, "volume": 34597.0}, {"date": "2019-01-25", "close": 18.65, "volume": 21570.0}, {"date": "2019-01-28", "close": 18.72, "volume": 40160.0}, {"date": "2019-01-29", "close": 19.24, "volume": 76027.0}, {"date": "2019-01-30", "close": 19.29, "volume": 27325.0}, {"date": "2019-01-31", "close": 19.07, "volume": 29666.0}, {"date": "2019-02-01", "close": 18.95, "volume": 20569.0}, {"date": "2019-02-04", "close": 18.95, "volume": 18925.0}, {"date": "2019-02-05", "close": 18.96, "volume": 8117.0}, {"date": "2019-02-06", "close": 18.46, "volume": 28051.0}, {"date": "2019-02-07", "close": 18.49, "volume": 24273.0}, {"date": "2019-02-08", "close": 18.62, "volume": 15990.0}, {"date": "2019-02-11", "close": 18.63, "volume": 15004.0}, {"date": "2019-02-12", "close": 18.71, "volume": 32216.0}, {"date": "2019-02-13", "close": 18.69, "volume": 40654.0}, {"date": "2019-02-14", "close": 18.5, "volume": 43519.0}, {"date": "2019-02-15", "close": 18.98, "volume": 59041.0}, {"date": "2019-02-19", "close": 18.64, "volume": 83522.0}, {"date": "2019-02-20", "close": 18.9, "volume": 40292.0}, {"date": "2019-02-21", "close": 18.86, "volume": 76635.0}, {"date": "2019-02-22", "close": 19.54, "volume": 27767.0}, {"date": "2019-02-25", "close": 19.42, "volume": 38399.0}, {"date": "2019-02-26", "close": 19.65, "volume": 52070.0}, {"date": "2019-02-27", "close": 20.13, "volume": 23100.0}, {"date": "2019-02-28", "close": 19.75, "volume": 35513.0}, {"date": "2019-03-01", "close": 20.0, "volume": 8059.0}, {"date": "2019-03-04", "close": 19.28, "volume": 15438.0}, {"date": "2019-03-05", "close": 19.16, "volume": 13452.0}, {"date": "2019-03-06", "close": 18.12, "volume": 17731.0}, {"date": "2019-03-07", "close": 18.18, "volume": 13359.0}, {"date": "2019-03-08", "close": 18.53, "volume": 18070.0}, {"date": "2019-03-11", "close": 18.94, "volume": 10514.0}, {"date": "2019-03-12", "close": 18.35, "volume": 18524.0}, {"date": "2019-03-13", "close": 18.36, "volume": 17074.0}, {"date": "2019-03-14", "close": 18.44, "volume": 11801.0}, {"date": "2019-03-15", "close": 17.8, "volume": 67590.0}, {"date": "2019-03-18", "close": 18.23, "volume": 13148.0}, {"date": "2019-03-19", "close": 17.73, "volume": 17616.0}, {"date": "2019-03-20", "close": 17.73, "volume": 25003.0}, {"date": "2019-03-21", "close": 17.33, "volume": 18919.0}, {"date": "2019-03-22", "close": 16.87, "volume": 33543.0}, {"date": "2019-03-25", "close": 17.01, "volume": 18815.0}, {"date": "2019-03-26", "close": 17.55, "volume": 13087.0}, {"date": "2019-03-27", "close": 16.48, "volume": 31317.0}, {"date": "2019-03-28", "close": 16.39, "volume": 23155.0}, {"date": "2019-03-29", "close": 16.41, "volume": 18651.0}, {"date": "2019-04-01", "close": 16.96, "volume": 15038.0}, {"date": "2019-04-02", "close": 16.3, "volume": 24654.0}, {"date": "2019-04-03", "close": 16.58, "volume": 35275.0}, {"date": "2019-04-04", "close": 17.02, "volume": 26872.0}, {"date": "2019-04-05", "close": 17.27, "volume": 39343.0}, {"date": "2019-04-08", "close": 18.03, "volume": 28905.0}, {"date": "2019-04-09", "close": 17.31, "volume": 59660.0}, {"date": "2019-04-10", "close": 17.66, "volume": 30558.0}, {"date": "2019-04-11", "close": 17.95, "volume": 21951.0}, {"date": "2019-04-12", "close": 17.94, "volume": 24900.0}, {"date": "2019-04-15", "close": 17.22, "volume": 17512.0}, {"date": "2019-04-16", "close": 17.11, "volume": 37273.0}, {"date": "2019-04-17", "close": 16.95, "volume": 18625.0}, {"date": "2019-04-18", "close": 16.87, "volume": 17081.0}, {"date": "2019-04-22", "close": 16.56, "volume": 21957.0}, {"date": "2019-04-23", "close": 17.02, "volume": 22812.0}, {"date": "2019-04-24", "close": 16.86, "volume": 26856.0}, {"date": "2019-04-25", "close": 16.87, "volume": 12739.0}, {"date": "2019-04-26", "close": 17.55, "volume": 24635.0}, {"date": "2019-04-29", "close": 17.5, "volume": 25051.0}, {"date": "2019-04-30", "close": 17.76, "volume": 40708.0}, {"date": "2019-05-01", "close": 17.78, "volume": 24758.0}, {"date": "2019-05-02", "close": 18.03, "volume": 80881.0}, {"date": "2019-05-03", "close": 18.67, "volume": 19846.0}, {"date": "2019-05-06", "close": 18.31, "volume": 18620.0}, {"date": "2019-05-07", "close": 17.84, "volume": 16867.0}, {"date": "2019-05-08", "close": 17.53, "volume": 22713.0}, {"date": "2019-05-09", "close": 17.59, "volume": 18776.0}, {"date": "2019-05-10", "close": 17.46, "volume": 32607.0}, {"date": "2019-05-13", "close": 16.72, "volume": 25804.0}, {"date": "2019-05-14", "close": 17.15, "volume": 21304.0}, {"date": "2019-05-15", "close": 17.09, "volume": 21707.0}, {"date": "2019-05-16", "close": 16.77, "volume": 16971.0}, {"date": "2019-05-17", "close": 16.35, "volume": 31683.0}, {"date": "2019-05-20", "close": 16.59, "volume": 11045.0}, {"date": "2019-05-21", "close": 16.51, "volume": 80957.0}, {"date": "2019-05-22", "close": 16.08, "volume": 31785.0}, {"date": "2019-05-23", "close": 15.67, "volume": 24853.0}, {"date": "2019-05-24", "close": 15.83, "volume": 25617.0}, {"date": "2019-05-28", "close": 15.15, "volume": 31507.0}, {"date": "2019-05-29", "close": 14.93, "volume": 27654.0}, {"date": "2019-05-30", "close": 15.33, "volume": 9923.0}, {"date": "2019-05-31", "close": 14.69, "volume": 24832.0}, {"date": "2019-06-03", "close": 14.44, "volume": 19678.0}, {"date": "2019-06-04", "close": 15.03, "volume": 17862.0}, {"date": "2019-06-05", "close": 14.55, "volume": 26673.0}, {"date": "2019-06-06", "close": 13.97, "volume": 59738.0}, {"date": "2019-06-07", "close": 13.78, "volume": 23261.0}, {"date": "2019-06-10", "close": 14.28, "volume": 20914.0}, {"date": "2019-06-11", "close": 13.77, "volume": 27191.0}, {"date": "2019-06-12", "close": 13.55, "volume": 18873.0}, {"date": "2019-06-13", "close": 13.75, "volume": 22705.0}, {"date": "2019-06-14", "close": 13.61, "volume": 14846.0}, {"date": "2019-06-17", "close": 13.4, "volume": 16412.0}, {"date": "2019-06-18", "close": 13.72, "volume": 19515.0}, {"date": "2019-06-19", "close": 13.82, "volume": 13699.0}, {"date": "2019-06-20", "close": 13.9, "volume": 41440.0}, {"date": "2019-06-21", "close": 14.37, "volume": 42160.0}, {"date": "2019-06-24", "close": 13.64, "volume": 30506.0}, {"date": "2019-06-25", "close": 13.65, "volume": 31191.0}, {"date": "2019-06-26", "close": 14.21, "volume": 31460.0}, {"date": "2019-06-27", "close": 14.67, "volume": 38316.0}, {"date": "2019-06-28", "close": 15.25, "volume": 110051.0}, {"date": "2019-07-01", "close": 15.66, "volume": 44348.0}, {"date": "2019-07-02", "close": 13.66, "volume": 74643.0}, {"date": "2019-07-03", "close": 13.2, "volume": 38942.0}, {"date": "2019-07-05", "close": 13.01, "volume": 40568.0}, {"date": "2019-07-08", "close": 13.19, "volume": 33513.0}, {"date": "2019-07-09", "close": 13.07, "volume": 32665.0}, {"date": "2019-07-10", "close": 13.16, "volume": 29063.0}, {"date": "2019-07-11", "close": 12.97, "volume": 29137.0}, {"date": "2019-07-12", "close": 12.9, "volume": 37275.0}, {"date": "2019-07-15", "close": 12.84, "volume": 33172.0}, {"date": "2019-07-16", "close": 12.89, "volume": 21422.0}, {"date": "2019-07-17", "close": 12.85, "volume": 105466.0}, {"date": "2019-07-18", "close": 12.72, "volume": 54262.0}, {"date": "2019-07-19", "close": 12.85, "volume": 47100.0}, {"date": "2019-07-22", "close": 12.78, "volume": 31127.0}, {"date": "2019-07-23", "close": 12.34, "volume": 61462.0}, {"date": "2019-07-24", "close": 12.63, "volume": 248227.0}, {"date": "2019-07-25", "close": 12.57, "volume": 42437.0}, {"date": "2019-07-26", "close": 12.65, "volume": 28941.0}, {"date": "2019-07-29", "close": 12.96, "volume": 40916.0}, {"date": "2019-07-30", "close": 13.0, "volume": 48851.0}, {"date": "2019-07-31", "close": 12.78, "volume": 40419.0}, {"date": "2019-08-01", "close": 12.7, "volume": 27880.0}, {"date": "2019-08-02", "close": 12.51, "volume": 22226.0}, {"date": "2019-08-05", "close": 12.41, "volume": 75314.0}, {"date": "2019-08-06", "close": 12.53, "volume": 32430.0}, {"date": "2019-08-07", "close": 12.7, "volume": 31711.0}, {"date": "2019-08-08", "close": 12.9, "volume": 29074.0}, {"date": "2019-08-09", "close": 12.66, "volume": 23311.0}, {"date": "2019-08-12", "close": 12.7, "volume": 15225.0}, {"date": "2019-08-13", "close": 12.7, "volume": 34496.0}, {"date": "2019-08-14", "close": 12.53, "volume": 28467.0}, {"date": "2019-08-15", "close": 11.96, "volume": 46634.0}, {"date": "2019-08-16", "close": 11.96, "volume": 53170.0}, {"date": "2019-08-19", "close": 12.41, "volume": 31398.0}, {"date": "2019-08-20", "close": 12.41, "volume": 76815.0}, {"date": "2019-08-21", "close": 12.39, "volume": 22418.0}, {"date": "2019-08-22", "close": 12.37, "volume": 20047.0}, {"date": "2019-08-23", "close": 11.68, "volume": 49050.0}, {"date": "2019-08-26", "close": 12.0, "volume": 30815.0}, {"date": "2019-08-27", "close": 11.74, "volume": 21616.0}, {"date": "2019-08-28", "close": 11.86, "volume": 32665.0}, {"date": "2019-08-29", "close": 12.12, "volume": 15627.0}, {"date": "2019-08-30", "close": 12.18, "volume": 21478.0}, {"date": "2019-09-03", "close": 12.05, "volume": 40532.0}, {"date": "2019-09-04", "close": 12.23, "volume": 58021.0}, {"date": "2019-09-05", "close": 12.68, "volume": 58425.0}, {"date": "2019-09-06", "close": 12.99, "volume": 58817.0}, {"date": "2019-09-09", "close": 13.04, "volume": 69843.0}, {"date": "2019-09-10", "close": 13.25, "volume": 173994.0}, {"date": "2019-09-11", "close": 14.45, "volume": 70845.0}, {"date": "2019-09-12", "close": 14.69, "volume": 35648.0}, {"date": "2019-09-13", "close": 15.08, "volume": 37036.0}, {"date": "2019-09-16", "close": 14.99, "volume": 72569.0}, {"date": "2019-09-17", "close": 15.02, "volume": 27293.0}, {"date": "2019-09-18", "close": 14.83, "volume": 42303.0}, {"date": "2019-09-19", "close": 15.03, "volume": 40235.0}, {"date": "2019-09-20", "close": 15.19, "volume": 62480.0}, {"date": "2019-09-23", "close": 15.57, "volume": 22531.0}, {"date": "2019-09-24", "close": 15.03, "volume": 50009.0}, {"date": "2019-09-25", "close": 15.13, "volume": 28626.0}, {"date": "2019-09-26", "close": 15.05, "volume": 30995.0}, {"date": "2019-09-27", "close": 15.07, "volume": 28864.0}, {"date": "2019-09-30", "close": 15.3, "volume": 33574.0}, {"date": "2019-10-01", "close": 15.34, "volume": 35708.0}, {"date": "2019-10-02", "close": 14.82, "volume": 27265.0}, {"date": "2019-10-03", "close": 14.62, "volume": 34967.0}, {"date": "2019-10-04", "close": 14.74, "volume": 27229.0}, {"date": "2019-10-07", "close": 14.84, "volume": 18111.0}, {"date": "2019-10-08", "close": 14.51, "volume": 30402.0}, {"date": "2019-10-09", "close": 14.37, "volume": 26936.0}, {"date": "2019-10-10", "close": 13.9, "volume": 44986.0}, {"date": "2019-10-11", "close": 14.39, "volume": 27365.0}, {"date": "2019-10-14", "close": 14.21, "volume": 34390.0}, {"date": "2019-10-15", "close": 14.42, "volume": 22733.0}, {"date": "2019-10-16", "close": 14.43, "volume": 28801.0}, {"date": "2019-10-17", "close": 14.86, "volume": 24687.0}, {"date": "2019-10-18", "close": 15.06, "volume": 37777.0}, {"date": "2019-10-21", "close": 15.17, "volume": 35145.0}, {"date": "2019-10-22", "close": 15.36, "volume": 13520.0}, {"date": "2019-10-23", "close": 15.24, "volume": 24494.0}, {"date": "2019-10-24", "close": 14.86, "volume": 21592.0}, {"date": "2019-10-25", "close": 15.05, "volume": 17246.0}, {"date": "2019-10-28", "close": 15.12, "volume": 16167.0}, {"date": "2019-10-29", "close": 15.3, "volume": 21100.0}, {"date": "2019-10-30", "close": 15.2, "volume": 24854.0}, {"date": "2019-10-31", "close": 15.25, "volume": 25856.0}, {"date": "2019-11-01", "close": 15.25, "volume": 71876.0}, {"date": "2019-11-04", "close": 17.85, "volume": 120275.0}, {"date": "2019-11-05", "close": 16.73, "volume": 76408.0}, {"date": "2019-11-06", "close": 17.53, "volume": 51155.0}, {"date": "2019-11-07", "close": 16.22, "volume": 38325.0}, {"date": "2019-11-08", "close": 15.81, "volume": 47957.0}, {"date": "2019-11-11", "close": 16.41, "volume": 31170.0}, {"date": "2019-11-12", "close": 16.91, "volume": 38217.0}, {"date": "2019-11-13", "close": 15.92, "volume": 23216.0}, {"date": "2019-11-14", "close": 15.83, "volume": 22109.0}, {"date": "2019-11-15", "close": 15.86, "volume": 22627.0}, {"date": "2019-11-18", "close": 15.67, "volume": 29221.0}, {"date": "2019-11-19", "close": 15.44, "volume": 32100.0}, {"date": "2019-11-20", "close": 15.14, "volume": 37558.0}, {"date": "2019-11-21", "close": 14.88, "volume": 28438.0}, {"date": "2019-11-22", "close": 14.82, "volume": 20835.0}, {"date": "2019-11-25", "close": 15.12, "volume": 52469.0}, {"date": "2019-11-26", "close": 15.27, "volume": 31727.0}, {"date": "2019-11-27", "close": 15.25, "volume": 17680.0}, {"date": "2019-11-29", "close": 15.22, "volume": 6233.0}, {"date": "2019-12-02", "close": 14.85, "volume": 20467.0}, {"date": "2019-12-03", "close": 14.82, "volume": 32102.0}, {"date": "2019-12-04", "close": 14.78, "volume": 51096.0}, {"date": "2019-12-05", "close": 14.56, "volume": 82187.0}, {"date": "2019-12-06", "close": 14.77, "volume": 142006.0}, {"date": "2019-12-09", "close": 15.15, "volume": 37036.0}, {"date": "2019-12-10", "close": 15.28, "volume": 43504.0}, {"date": "2019-12-11", "close": 15.24, "volume": 37035.0}, {"date": "2019-12-12", "close": 15.15, "volume": 30108.0}, {"date": "2019-12-13", "close": 15.15, "volume": 37559.0}, {"date": "2019-12-16", "close": 16.81, "volume": 109506.0}, {"date": "2019-12-17", "close": 16.66, "volume": 47761.0}, {"date": "2019-12-18", "close": 16.72, "volume": 42448.0}, {"date": "2019-12-19", "close": 16.8, "volume": 41572.0}, {"date": "2019-12-20", "close": 17.02, "volume": 93887.0}, {"date": "2019-12-23", "close": 16.69, "volume": 50702.0}, {"date": "2019-12-24", "close": 16.8, "volume": 23941.0}, {"date": "2019-12-26", "close": 16.9, "volume": 42956.0}, {"date": "2019-12-27", "close": 16.84, "volume": 29906.0}, {"date": "2019-12-30", "close": 16.82, "volume": 41467.0}, {"date": "2019-12-31", "close": 16.68, "volume": 50082.0}, {"date": "2020-01-02", "close": 16.32, "volume": 41713.0}, {"date": "2020-01-03", "close": 16.36, "volume": 33342.0}, {"date": "2020-01-06", "close": 16.37, "volume": 31363.0}, {"date": "2020-01-07", "close": 16.25, "volume": 55377.0}, {"date": "2020-01-08", "close": 16.29, "volume": 44256.0}, {"date": "2020-01-09", "close": 16.25, "volume": 24597.0}, {"date": "2020-01-10", "close": 16.54, "volume": 33956.0}, {"date": "2020-01-13", "close": 16.77, "volume": 43786.0}, {"date": "2020-01-14", "close": 16.67, "volume": 50272.0}, {"date": "2020-01-15", "close": 16.86, "volume": 48218.0}, {"date": "2020-01-16", "close": 16.56, "volume": 35114.0}, {"date": "2020-01-17", "close": 16.74, "volume": 36600.0}, {"date": "2020-01-21", "close": 17.33, "volume": 50626.0}, {"date": "2020-01-22", "close": 16.85, "volume": 23435.0}, {"date": "2020-01-23", "close": 15.24, "volume": 60836.0}, {"date": "2020-01-24", "close": 14.1, "volume": 55751.0}, {"date": "2020-01-27", "close": 12.79, "volume": 101398.0}, {"date": "2020-01-28", "close": 12.37, "volume": 88615.0}, {"date": "2020-01-29", "close": 12.57, "volume": 51017.0}, {"date": "2020-01-30", "close": 12.56, "volume": 77076.0}, {"date": "2020-01-31", "close": 12.23, "volume": 57082.0}, {"date": "2020-02-03", "close": 11.66, "volume": 82499.0}, {"date": "2020-02-04", "close": 11.64, "volume": 65870.0}, {"date": "2020-02-05", "close": 11.67, "volume": 38250.0}, {"date": "2020-02-06", "close": 11.6, "volume": 49789.0}, {"date": "2020-02-07", "close": 11.34, "volume": 62812.0}, {"date": "2020-02-10", "close": 11.11, "volume": 39386.0}, {"date": "2020-02-11", "close": 11.45, "volume": 36153.0}, {"date": "2020-02-12", "close": 11.27, "volume": 39843.0}, {"date": "2020-02-13", "close": 10.99, "volume": 28577.0}, {"date": "2020-02-14", "close": 10.71, "volume": 37773.0}, {"date": "2020-02-18", "close": 10.54, "volume": 81596.0}, {"date": "2020-02-19", "close": 10.62, "volume": 45115.0}, {"date": "2020-02-20", "close": 10.52, "volume": 32029.0}, {"date": "2020-02-21", "close": 10.43, "volume": 41694.0}, {"date": "2020-02-24", "close": 10.31, "volume": 72037.0}, {"date": "2020-02-25", "close": 9.95, "volume": 77186.0}, {"date": "2020-02-26", "close": 9.71, "volume": 60582.0}, {"date": "2020-02-27", "close": 9.72, "volume": 78878.0}, {"date": "2020-02-28", "close": 9.87, "volume": 102841.0}, {"date": "2020-03-02", "close": 9.93, "volume": 76456.0}, {"date": "2020-03-03", "close": 9.65, "volume": 45195.0}, {"date": "2020-03-04", "close": 9.7, "volume": 44226.0}, {"date": "2020-03-05", "close": 9.03, "volume": 87774.0}, {"date": "2020-03-06", "close": 9.1, "volume": 90715.0}, {"date": "2020-03-09", "close": 8.26, "volume": 89683.0}, {"date": "2020-03-10", "close": 8.06, "volume": 92716.0}, {"date": "2020-03-11", "close": 7.73, "volume": 90159.0}, {"date": "2020-03-12", "close": 6.89, "volume": 106080.0}, {"date": "2020-03-13", "close": 6.87, "volume": 173117.0}, {"date": "2020-03-16", "close": 6.57, "volume": 152039.0}, {"date": "2020-03-17", "close": 7.12, "volume": 165351.0}, {"date": "2020-03-18", "close": 5.76, "volume": 83220.0}, {"date": "2020-03-19", "close": 6.33, "volume": 108272.0}, {"date": "2020-03-20", "close": 5.85, "volume": 167015.0}, {"date": "2020-03-23", "close": 5.59, "volume": 75319.0}, {"date": "2020-03-24", "close": 5.88, "volume": 81687.0}, {"date": "2020-03-25", "close": 6.22, "volume": 95618.0}, {"date": "2020-03-26", "close": 6.7, "volume": 92574.0}, {"date": "2020-03-27", "close": 6.35, "volume": 104688.0}, {"date": "2020-03-30", "close": 5.86, "volume": 56250.0}, {"date": "2020-03-31", "close": 5.45, "volume": 67409.0}, {"date": "2020-04-01", "close": 4.35, "volume": 150669.0}, {"date": "2020-04-02", "close": 4.84, "volume": 149473.0}, {"date": "2020-04-03", "close": 4.49, "volume": 107915.0}, {"date": "2020-04-06", "close": 4.67, "volume": 68414.0}, {"date": "2020-04-07", "close": 4.46, "volume": 140651.0}, {"date": "2020-04-08", "close": 4.91, "volume": 104406.0}, {"date": "2020-04-09", "close": 5.08, "volume": 141223.0}, {"date": "2020-04-13", "close": 5.65, "volume": 167799.0}, {"date": "2020-04-14", "close": 6.25, "volume": 175381.0}, {"date": "2020-04-15", "close": 5.7, "volume": 153755.0}, {"date": "2020-04-16", "close": 5.27, "volume": 120424.0}, {"date": "2020-04-17", "close": 5.65, "volume": 127545.0}, {"date": "2020-04-20", "close": 5.55, "volume": 178014.0}, {"date": "2020-04-21", "close": 5.28, "volume": 162976.0}, {"date": "2020-04-22", "close": 5.69, "volume": 158089.0}, {"date": "2020-04-23", "close": 5.77, "volume": 173661.0}, {"date": "2020-04-24", "close": 6.23, "volume": 130985.0}, {"date": "2020-04-27", "close": 6.85, "volume": 162605.0}, {"date": "2020-04-28", "close": 6.86, "volume": 88409.0}, {"date": "2020-04-29", "close": 7.6, "volume": 130172.0}, {"date": "2020-04-30", "close": 6.84, "volume": 97772.0}, {"date": "2020-05-01", "close": 6.33, "volume": 66034.0}, {"date": "2020-05-04", "close": 6.3, "volume": 107734.0}, {"date": "2020-05-05", "close": 5.82, "volume": 108272.0}, {"date": "2020-05-06", "close": 5.51, "volume": 65205.0}, {"date": "2020-05-07", "close": 5.8, "volume": 63835.0}, {"date": "2020-05-08", "close": 6.16, "volume": 118565.0}, {"date": "2020-05-11", "close": 6.39, "volume": 105760.0}, {"date": "2020-05-12", "close": 6.04, "volume": 100083.0}, {"date": "2020-05-13", "close": 5.52, "volume": 92037.0}, {"date": "2020-05-14", "close": 5.36, "volume": 75430.0}, {"date": "2020-05-15", "close": 5.37, "volume": 98759.0}, {"date": "2020-05-18", "close": 5.96, "volume": 145343.0}, {"date": "2020-05-19", "close": 5.59, "volume": 114628.0}, {"date": "2020-05-20", "close": 5.79, "volume": 79930.0}, {"date": "2020-05-21", "close": 6.16, "volume": 100332.0}, {"date": "2020-05-22", "close": 6.37, "volume": 71521.0}, {"date": "2020-05-26", "close": 6.77, "volume": 110162.0}, {"date": "2020-05-27", "close": 7.17, "volume": 93316.0}, {"date": "2020-05-28", "close": 6.6, "volume": 104235.0}, {"date": "2020-05-29", "close": 6.4, "volume": 65115.0}, {"date": "2020-06-01", "close": 6.13, "volume": 74207.0}, {"date": "2020-06-02", "close": 6.18, "volume": 72911.0}, {"date": "2020-06-03", "close": 6.73, "volume": 86321.0}, {"date": "2020-06-04", "close": 7.36, "volume": 174196.0}, {"date": "2020-06-05", "close": 8.23, "volume": 186505.0}, {"date": "2020-06-08", "close": 9.68, "volume": 220603.0}, {"date": "2020-06-09", "close": 8.71, "volume": 159326.0}, {"date": "2020-06-10", "close": 7.76, "volume": 141365.0}, {"date": "2020-06-11", "close": 6.89, "volume": 120318.0}, {"date": "2020-06-12", "close": 7.11, "volume": 90294.0}, {"date": "2020-06-15", "close": 6.92, "volume": 107998.0}, {"date": "2020-06-16", "close": 7.28, "volume": 155840.0}, {"date": "2020-06-17", "close": 6.81, "volume": 206945.0}, {"date": "2020-06-18", "close": 6.74, "volume": 75299.0}, {"date": "2020-06-19", "close": 6.65, "volume": 169019.0}, {"date": "2020-06-22", "close": 6.87, "volume": 119430.0}, {"date": "2020-06-23", "close": 6.64, "volume": 141541.0}, {"date": "2020-06-24", "close": 6.425, "volume": 254991.0}, {"date": "2020-06-25", "close": 6.4, "volume": 197591.0}, {"date": "2020-06-26", "close": 7.03, "volume": 1250417.0}, {"date": "2020-06-29", "close": 7.25, "volume": 103860.0}, {"date": "2020-06-30", "close": 7.35, "volume": 67774.0}, {"date": "2020-07-01", "close": 7.38, "volume": 114129.0}, {"date": "2020-07-02", "close": 7.67, "volume": 85879.0}, {"date": "2020-07-06", "close": 7.82, "volume": 80587.0}, {"date": "2020-07-07", "close": 8.01, "volume": 96734.0}, {"date": "2020-07-08", "close": 8.47, "volume": 108850.0}, {"date": "2020-07-09", "close": 7.45, "volume": 128304.0}, {"date": "2020-07-10", "close": 7.28, "volume": 66390.0}, {"date": "2020-07-13", "close": 6.9, "volume": 82613.0}, {"date": "2020-07-14", "close": 7.03, "volume": 106167.0}, {"date": "2020-07-15", "close": 7.84, "volume": 96856.0}, {"date": "2020-07-16", "close": 7.83, "volume": 132038.0}, {"date": "2020-07-17", "close": 8.43, "volume": 132106.0}, {"date": "2020-07-20", "close": 8.62, "volume": 82472.0}, {"date": "2020-07-21", "close": 8.55, "volume": 91634.0}, {"date": "2020-07-22", "close": 7.995, "volume": 164054.0}, {"date": "2020-07-23", "close": 8.02, "volume": 29080.0}, {"date": "2020-07-24", "close": 7.92, "volume": 57901.0}, {"date": "2020-07-27", "close": 7.7, "volume": 74213.0}, {"date": "2020-07-28", "close": 8.01, "volume": 57239.0}, {"date": "2020-07-29", "close": 8.59, "volume": 80388.0}, {"date": "2020-07-30", "close": 8.87, "volume": 139867.0}, {"date": "2020-07-31", "close": 8.77, "volume": 58746.0}, {"date": "2020-08-03", "close": 9.25, "volume": 120909.0}, {"date": "2020-08-04", "close": 8.99, "volume": 43940.0}, {"date": "2020-08-05", "close": 9.08, "volume": 38939.0}, {"date": "2020-08-06", "close": 8.95, "volume": 27123.0}, {"date": "2020-08-07", "close": 8.98, "volume": 21675.0}, {"date": "2020-08-10", "close": 9.4, "volume": 75006.0}, {"date": "2020-08-11", "close": 9.25, "volume": 62367.0}, {"date": "2020-08-12", "close": 9.13, "volume": 103057.0}, {"date": "2020-08-13", "close": 9.16, "volume": 77384.0}, {"date": "2020-08-14", "close": 9.38, "volume": 96659.0}, {"date": "2020-08-17", "close": 9.46, "volume": 41485.0}, {"date": "2020-08-18", "close": 9.7, "volume": 61936.0}, {"date": "2020-08-19", "close": 11.11, "volume": 222218.0}, {"date": "2020-08-20", "close": 11.57, "volume": 164440.0}, {"date": "2020-08-21", "close": 12.03, "volume": 110300.0}, {"date": "2020-08-24", "close": 12.42, "volume": 103208.0}, {"date": "2020-08-25", "close": 12.16, "volume": 188288.0}, {"date": "2020-08-26", "close": 12.52, "volume": 145325.0}, {"date": "2020-08-27", "close": 12.72, "volume": 71873.0}, {"date": "2020-08-28", "close": 12.68, "volume": 123561.0}, {"date": "2020-08-31", "close": 12.6, "volume": 69655.0}, {"date": "2020-09-01", "close": 12.97, "volume": 116744.0}, {"date": "2020-09-02", "close": 12.79, "volume": 162702.0}, {"date": "2020-09-03", "close": 12.39, "volume": 87462.0}, {"date": "2020-09-04", "close": 12.38, "volume": 92729.0}, {"date": "2020-09-08", "close": 12.07, "volume": 47981.0}, {"date": "2020-09-09", "close": 12.4, "volume": 73188.0}, {"date": "2020-09-10", "close": 12.33, "volume": 90018.0}, {"date": "2020-09-11", "close": 12.4, "volume": 43907.0}, {"date": "2020-09-14", "close": 13.04, "volume": 68337.0}, {"date": "2020-09-15", "close": 13.25, "volume": 88228.0}, {"date": "2020-09-16", "close": 13.49, "volume": 67035.0}, {"date": "2020-09-17", "close": 14.0, "volume": 106358.0}, {"date": "2020-09-18", "close": 14.22, "volume": 62095.0}, {"date": "2020-09-21", "close": 13.05, "volume": 67668.0}, {"date": "2020-09-22", "close": 12.91, "volume": 53360.0}, {"date": "2020-09-23", "close": 12.4, "volume": 59212.0}, {"date": "2020-09-24", "close": 13.1, "volume": 132786.0}, {"date": "2020-09-25", "close": 13.06, "volume": 86765.0}, {"date": "2020-09-28", "close": 13.34, "volume": 61756.0}, {"date": "2020-09-29", "close": 13.7, "volume": 56916.0}, {"date": "2020-09-30", "close": 13.68, "volume": 116920.0}, {"date": "2020-10-01", "close": 15.66, "volume": 193772.0}, {"date": "2020-10-02", "close": 15.15, "volume": 152495.0}, {"date": "2020-10-05", "close": 15.89, "volume": 130422.0}, {"date": "2020-10-06", "close": 15.52, "volume": 74777.0}, {"date": "2020-10-07", "close": 16.45, "volume": 76326.0}, {"date": "2020-10-08", "close": 15.77, "volume": 76734.0}, {"date": "2020-10-09", "close": 15.6, "volume": 99250.0}, {"date": "2020-10-12", "close": 16.11, "volume": 79656.0}, {"date": "2020-10-13", "close": 17.02, "volume": 79720.0}, {"date": "2020-10-14", "close": 17.37, "volume": 98969.0}, {"date": "2020-10-15", "close": 17.38, "volume": 72946.0}, {"date": "2020-10-16", "close": 16.74, "volume": 91227.0}, {"date": "2020-10-19", "close": 15.99, "volume": 100617.0}, {"date": "2020-10-20", "close": 16.26, "volume": 56453.0}, {"date": "2020-10-21", "close": 15.82, "volume": 83204.0}, {"date": "2020-10-22", "close": 15.66, "volume": 76842.0}, {"date": "2020-10-23", "close": 15.63, "volume": 68219.0}, {"date": "2020-10-26", "close": 15.5, "volume": 69751.0}, {"date": "2020-10-27", "close": 14.88, "volume": 100371.0}, {"date": "2020-10-28", "close": 14.35, "volume": 99192.0}, {"date": "2020-10-29", "close": 14.65, "volume": 53544.0}, {"date": "2020-10-30", "close": 14.76, "volume": 88127.0}, {"date": "2020-11-02", "close": 14.97, "volume": 58845.0}, {"date": "2020-11-03", "close": 15.33, "volume": 78589.0}, {"date": "2020-11-04", "close": 14.68, "volume": 45826.0}, {"date": "2020-11-05", "close": 15.22, "volume": 82925.0}, {"date": "2020-11-06", "close": 15.17, "volume": 52971.0}, {"date": "2020-11-09", "close": 14.57, "volume": 117517.0}, {"date": "2020-11-10", "close": 14.89, "volume": 40141.0}, {"date": "2020-11-11", "close": 14.86, "volume": 29799.0}, {"date": "2020-11-12", "close": 14.54, "volume": 29531.0}, {"date": "2020-11-13", "close": 14.78, "volume": 20576.0}, {"date": "2020-11-16", "close": 15.33, "volume": 49170.0}, {"date": "2020-11-17", "close": 15.63, "volume": 56422.0}, {"date": "2020-11-18", "close": 16.18, "volume": 70572.0}, {"date": "2020-11-19", "close": 16.41, "volume": 47303.0}, {"date": "2020-11-20", "close": 16.33, "volume": 36467.0}, {"date": "2020-11-23", "close": 17.42, "volume": 58665.0}, {"date": "2020-11-24", "close": 17.31, "volume": 75713.0}, {"date": "2020-11-25", "close": 16.68, "volume": 37288.0}, {"date": "2020-11-27", "close": 16.57, "volume": 26694.0}, {"date": "2020-11-30", "close": 15.7, "volume": 64720.0}, {"date": "2020-12-01", "close": 15.98, "volume": 51596.0}, {"date": "2020-12-02", "close": 17.35, "volume": 119353.0}, {"date": "2020-12-03", "close": 18.62, "volume": 165891.0}, {"date": "2020-12-04", "close": 17.98, "volume": 125477.0}, {"date": "2020-12-07", "close": 18.71, "volume": 127705.0}, {"date": "2020-12-08", "close": 18.95, "volume": 85554.0}, {"date": "2020-12-09", "close": 18.84, "volume": 74427.0}, {"date": "2020-12-10", "close": 19.21, "volume": 51486.0}, {"date": "2020-12-11", "close": 18.14, "volume": 70676.0}, {"date": "2020-12-14", "close": 17.89, "volume": 80532.0}, {"date": "2020-12-15", "close": 19.08, "volume": 80636.0}, {"date": "2020-12-16", "close": 19.0, "volume": 41835.0}, {"date": "2020-12-17", "close": 19.54, "volume": 69171.0}, {"date": "2020-12-18", "close": 19.55, "volume": 133886.0}, {"date": "2020-12-21", "close": 20.35, "volume": 114240.0}, {"date": "2020-12-22", "close": 20.55, "volume": 92559.0}, {"date": "2020-12-23", "close": 19.96, "volume": 43611.0}, {"date": "2020-12-24", "close": 19.91, "volume": 13349.0}, {"date": "2020-12-28", "close": 20.38, "volume": 123954.0}, {"date": "2020-12-29", "close": 20.36, "volume": 96799.0}, {"date": "2020-12-30", "close": 20.48, "volume": 67012.0}, {"date": "2020-12-31", "close": 20.08, "volume": 65624.0}, {"date": "2021-01-04", "close": 19.17, "volume": 126289.0}, {"date": "2021-01-05", "close": 19.12, "volume": 94934.0}, {"date": "2021-01-06", "close": 19.5, "volume": 156568.0}, {"date": "2021-01-07", "close": 21.0, "volume": 201518.0}, {"date": "2021-01-08", "close": 20.16, "volume": 77760.0}, {"date": "2021-01-11", "close": 19.73, "volume": 61443.0}, {"date": "2021-01-12", "close": 20.63, "volume": 58028.0}, {"date": "2021-01-13", "close": 20.71, "volume": 52393.0}, {"date": "2021-01-14", "close": 22.73, "volume": 145958.0}, {"date": "2021-01-15", "close": 21.39, "volume": 103947.0}, {"date": "2021-01-19", "close": 21.59, "volume": 85311.0}, {"date": "2021-01-20", "close": 21.56, "volume": 98334.0}, {"date": "2021-01-21", "close": 21.5, "volume": 96945.0}, {"date": "2021-01-22", "close": 23.35, "volume": 168692.0}, {"date": "2021-01-25", "close": 23.64, "volume": 163834.0}, {"date": "2021-01-26", "close": 22.32, "volume": 107806.0}, {"date": "2021-01-27", "close": 20.87, "volume": 84898.0}, {"date": "2021-01-28", "close": 20.22, "volume": 105829.0}, {"date": "2021-01-29", "close": 19.38, "volume": 75123.0}, {"date": "2021-02-01", "close": 19.76, "volume": 101719.0}, {"date": "2021-02-02", "close": 20.25, "volume": 82738.0}, {"date": "2021-02-03", "close": 21.26, "volume": 106549.0}, {"date": "2021-02-04", "close": 22.31, "volume": 65676.0}, {"date": "2021-02-05", "close": 22.42, "volume": 42789.0}, {"date": "2021-02-08", "close": 22.41, "volume": 82868.0}, {"date": "2021-02-09", "close": 21.98, "volume": 87695.0}, {"date": "2021-02-10", "close": 22.1, "volume": 57056.0}, {"date": "2021-02-11", "close": 22.13, "volume": 56708.0}, {"date": "2021-02-12", "close": 22.6, "volume": 45260.0}, {"date": "2021-02-16", "close": 22.2, "volume": 73285.0}, {"date": "2021-02-17", "close": 22.05, "volume": 54310.0}, {"date": "2021-02-18", "close": 21.66, "volume": 59779.0}, {"date": "2021-02-19", "close": 22.28, "volume": 36109.0}, {"date": "2021-02-22", "close": 22.59, "volume": 84631.0}, {"date": "2021-02-23", "close": 22.17, "volume": 65406.0}, {"date": "2021-02-24", "close": 22.25, "volume": 84689.0}, {"date": "2021-02-25", "close": 21.26, "volume": 78254.0}, {"date": "2021-02-26", "close": 21.13, "volume": 57718.0}, {"date": "2021-03-01", "close": 21.83, "volume": 47866.0}, {"date": "2021-03-02", "close": 22.18, "volume": 56735.0}, {"date": "2021-03-03", "close": 22.38, "volume": 65467.0}, {"date": "2021-03-04", "close": 21.37, "volume": 93569.0}, {"date": "2021-03-05", "close": 21.29, "volume": 122135.0}, {"date": "2021-03-08", "close": 21.92, "volume": 73326.0}, {"date": "2021-03-09", "close": 22.18, "volume": 34455.0}, {"date": "2021-03-10", "close": 24.61, "volume": 195466.0}, {"date": "2021-03-11", "close": 26.04, "volume": 99847.0}, {"date": "2021-03-12", "close": 27.57, "volume": 92509.0}, {"date": "2021-03-15", "close": 26.62, "volume": 69456.0}, {"date": "2021-03-16", "close": 25.67, "volume": 61176.0}, {"date": "2021-03-17", "close": 25.22, "volume": 52620.0}, {"date": "2021-03-18", "close": 25.0, "volume": 55605.0}, {"date": "2021-03-19", "close": 24.43, "volume": 61300.0}, {"date": "2021-03-22", "close": 23.77, "volume": 55724.0}, {"date": "2021-03-23", "close": 22.65, "volume": 93489.0}, {"date": "2021-03-24", "close": 21.44, "volume": 63593.0}, {"date": "2021-03-25", "close": 22.8, "volume": 101362.0}, {"date": "2021-03-26", "close": 23.46, "volume": 46295.0}, {"date": "2021-03-29", "close": 22.39, "volume": 78079.0}, {"date": "2021-03-30", "close": 22.83, "volume": 98218.0}, {"date": "2021-03-31", "close": 24.27, "volume": 204895.0}, {"date": "2021-04-01", "close": 24.18, "volume": 85927.0}, {"date": "2021-04-05", "close": 24.28, "volume": 81241.0}, {"date": "2021-04-06", "close": 25.42, "volume": 83934.0}, {"date": "2021-04-07", "close": 25.31, "volume": 63564.0}, {"date": "2021-04-08", "close": 25.65, "volume": 48431.0}, {"date": "2021-04-09", "close": 25.94, "volume": 34518.0}, {"date": "2021-04-12", "close": 26.35, "volume": 56374.0}, {"date": "2021-04-13", "close": 26.2, "volume": 95416.0}, {"date": "2021-04-14", "close": 26.03, "volume": 100688.0}, {"date": "2021-04-15", "close": 25.34, "volume": 54991.0}, {"date": "2021-04-16", "close": 25.78, "volume": 46018.0}, {"date": "2021-04-19", "close": 25.47, "volume": 80042.0}, {"date": "2021-04-20", "close": 25.01, "volume": 54718.0}, {"date": "2021-04-21", "close": 25.57, "volume": 33384.0}, {"date": "2021-04-22", "close": 25.86, "volume": 62736.0}, {"date": "2021-04-23", "close": 26.74, "volume": 59650.0}, {"date": "2021-04-26", "close": 29.68, "volume": 174016.0}, {"date": "2021-04-27", "close": 31.45, "volume": 120963.0}, {"date": "2021-04-28", "close": 33.75, "volume": 169851.0}, {"date": "2021-04-29", "close": 33.95, "volume": 122206.0}, {"date": "2021-04-30", "close": 34.3, "volume": 161717.0}, {"date": "2021-05-03", "close": 35.5, "volume": 185845.0}, {"date": "2021-05-04", "close": 36.0, "volume": 107709.0}, {"date": "2021-05-05", "close": 34.97, "volume": 71457.0}, {"date": "2021-05-06", "close": 35.91, "volume": 83524.0}, {"date": "2021-05-07", "close": 35.95, "volume": 73149.0}, {"date": "2021-05-10", "close": 34.16, "volume": 94352.0}, {"date": "2021-05-11", "close": 33.82, "volume": 128506.0}, {"date": "2021-05-12", "close": 30.87, "volume": 94474.0}, {"date": "2021-05-13", "close": 30.31, "volume": 82126.0}, {"date": "2021-05-14", "close": 30.42, "volume": 52254.0}, {"date": "2021-05-17", "close": 31.21, "volume": 54025.0}, {"date": "2021-05-18", "close": 31.63, "volume": 60573.0}, {"date": "2021-05-19", "close": 31.99, "volume": 82672.0}, {"date": "2021-05-20", "close": 31.85, "volume": 77496.0}, {"date": "2021-05-21", "close": 31.66, "volume": 73764.0}, {"date": "2021-05-24", "close": 31.82, "volume": 48712.0}, {"date": "2021-05-25", "close": 30.59, "volume": 45754.0}, {"date": "2021-05-26", "close": 31.59, "volume": 45481.0}, {"date": "2021-05-27", "close": 31.2, "volume": 45267.0}, {"date": "2021-05-28", "close": 30.29, "volume": 65107.0}, {"date": "2021-06-01", "close": 31.46, "volume": 54692.0}, {"date": "2021-06-02", "close": 29.92, "volume": 87369.0}, {"date": "2021-06-03", "close": 28.89, "volume": 90579.0}, {"date": "2021-06-04", "close": 30.65, "volume": 132122.0}, {"date": "2021-06-07", "close": 30.09, "volume": 97798.0}, {"date": "2021-06-08", "close": 30.2, "volume": 70762.0}, {"date": "2021-06-09", "close": 30.12, "volume": 50439.0}, {"date": "2021-06-10", "close": 30.02, "volume": 56368.0}, {"date": "2021-06-11", "close": 30.7, "volume": 59118.0}, {"date": "2021-06-14", "close": 30.05, "volume": 58605.0}, {"date": "2021-06-15", "close": 30.14, "volume": 49751.0}, {"date": "2021-06-16", "close": 29.15, "volume": 89725.0}, {"date": "2021-06-17", "close": 27.0, "volume": 146372.0}, {"date": "2021-06-18", "close": 26.35, "volume": 96787.0}, {"date": "2021-06-21", "close": 27.44, "volume": 101733.0}, {"date": "2021-06-22", "close": 26.29, "volume": 70787.0}, {"date": "2021-06-23", "close": 26.03, "volume": 100307.0}, {"date": "2021-06-24", "close": 26.45, "volume": 91927.0}, {"date": "2021-06-25", "close": 26.54, "volume": 1177675.0}, {"date": "2021-06-28", "close": 24.72, "volume": 162743.0}, {"date": "2021-06-29", "close": 23.76, "volume": 107326.0}, {"date": "2021-06-30", "close": 24.35, "volume": 264233.0}, {"date": "2021-07-01", "close": 26.95, "volume": 225714.0}, {"date": "2021-07-02", "close": 26.4, "volume": 136805.0}, {"date": "2021-07-06", "close": 25.27, "volume": 95094.0}, {"date": "2021-07-07", "close": 25.19, "volume": 74747.0}, {"date": "2021-07-08", "close": 24.56, "volume": 122509.0}, {"date": "2021-07-09", "close": 24.9, "volume": 81507.0}, {"date": "2021-07-12", "close": 25.52, "volume": 103734.0}, {"date": "2021-07-13", "close": 24.64, "volume": 89413.0}, {"date": "2021-07-14", "close": 24.78, "volume": 88067.0}, {"date": "2021-07-15", "close": 24.98, "volume": 121902.0}, {"date": "2021-07-16", "close": 25.02, "volume": 150450.0}, {"date": "2021-07-19", "close": 23.18, "volume": 140005.0}, {"date": "2021-07-20", "close": 24.45, "volume": 104834.0}, {"date": "2021-07-21", "close": 24.39, "volume": 135185.0}, {"date": "2021-07-22", "close": 23.19, "volume": 134287.0}, {"date": "2021-07-23", "close": 23.44, "volume": 158498.0}, {"date": "2021-07-26", "close": 23.77, "volume": 95386.0}, {"date": "2021-07-27", "close": 23.13, "volume": 53898.0}, {"date": "2021-07-28", "close": 23.2, "volume": 64950.0}, {"date": "2021-07-29", "close": 23.36, "volume": 60819.0}, {"date": "2021-07-30", "close": 22.78, "volume": 61037.0}, {"date": "2021-08-02", "close": 22.54, "volume": 138260.0}, {"date": "2021-08-03", "close": 22.25, "volume": 93398.0}, {"date": "2021-08-04", "close": 21.46, "volume": 117169.0}, {"date": "2021-08-05", "close": 21.93, "volume": 90895.0}, {"date": "2021-08-06", "close": 22.04, "volume": 115714.0}, {"date": "2021-08-09", "close": 22.62, "volume": 83092.0}, {"date": "2021-08-10", "close": 23.37, "volume": 44391.0}, {"date": "2021-08-11", "close": 24.68, "volume": 116190.0}, {"date": "2021-08-12", "close": 23.66, "volume": 74581.0}, {"date": "2021-08-13", "close": 23.47, "volume": 50095.0}, {"date": "2021-08-16", "close": 23.44, "volume": 54261.0}, {"date": "2021-08-17", "close": 21.19, "volume": 79775.0}, {"date": "2021-08-18", "close": 20.26, "volume": 167999.0}, {"date": "2021-08-19", "close": 19.61, "volume": 125315.0}, {"date": "2021-08-20", "close": 19.89, "volume": 64329.0}, {"date": "2021-08-23", "close": 20.4, "volume": 73867.0}, {"date": "2021-08-24", "close": 21.41, "volume": 73107.0}, {"date": "2021-08-25", "close": 21.85, "volume": 91730.0}, {"date": "2021-08-26", "close": 21.94, "volume": 69488.0}, {"date": "2021-08-27", "close": 22.11, "volume": 72535.0}, {"date": "2021-08-30", "close": 21.63, "volume": 37914.0}, {"date": "2021-08-31", "close": 21.49, "volume": 55517.0}, {"date": "2021-09-01", "close": 21.57, "volume": 43883.0}, {"date": "2021-09-02", "close": 21.18, "volume": 40667.0}, {"date": "2021-09-03", "close": 21.12, "volume": 40056.0}, {"date": "2021-09-07", "close": 21.33, "volume": 76778.0}, {"date": "2021-09-08", "close": 20.32, "volume": 78643.0}, {"date": "2021-09-09", "close": 20.36, "volume": 49766.0}, {"date": "2021-09-10", "close": 19.61, "volume": 50712.0}, {"date": "2021-09-13", "close": 19.08, "volume": 108987.0}, {"date": "2021-09-14", "close": 18.26, "volume": 88650.0}, {"date": "2021-09-15", "close": 18.68, "volume": 66042.0}, {"date": "2021-09-16", "close": 18.25, "volume": 40921.0}, {"date": "2021-09-17", "close": 18.48, "volume": 93506.0}, {"date": "2021-09-20", "close": 18.17, "volume": 67839.0}, {"date": "2021-09-21", "close": 18.06, "volume": 52155.0}, {"date": "2021-09-22", "close": 18.43, "volume": 63299.0}, {"date": "2021-09-23", "close": 18.64, "volume": 63941.0}, {"date": "2021-09-24", "close": 18.58, "volume": 38617.0}, {"date": "2021-09-27", "close": 20.05, "volume": 86035.0}, {"date": "2021-09-28", "close": 19.79, "volume": 109577.0}, {"date": "2021-09-29", "close": 19.36, "volume": 84849.0}, {"date": "2021-09-30", "close": 18.11, "volume": 107839.0}, {"date": "2021-10-01", "close": 18.29, "volume": 65041.0}, {"date": "2021-10-04", "close": 17.51, "volume": 83158.0}, {"date": "2021-10-05", "close": 17.82, "volume": 58563.0}, {"date": "2021-10-06", "close": 17.65, "volume": 62833.0}, {"date": "2021-10-07", "close": 18.43, "volume": 57387.0}, {"date": "2021-10-08", "close": 18.3, "volume": 54683.0}, {"date": "2021-10-11", "close": 18.4, "volume": 41586.0}, {"date": "2021-10-12", "close": 18.33, "volume": 34110.0}, {"date": "2021-10-13", "close": 18.13, "volume": 31426.0}, {"date": "2021-10-14", "close": 18.13, "volume": 58531.0}, {"date": "2021-10-15", "close": 17.78, "volume": 57105.0}, {"date": "2021-10-18", "close": 17.98, "volume": 48569.0}, {"date": "2021-10-19", "close": 17.78, "volume": 34694.0}, {"date": "2021-10-20", "close": 17.89, "volume": 76712.0}, {"date": "2021-10-21", "close": 17.66, "volume": 38647.0}, {"date": "2021-10-22", "close": 17.52, "volume": 70828.0}, {"date": "2021-10-25", "close": 18.16, "volume": 88832.0}, {"date": "2021-10-26", "close": 17.64, "volume": 67885.0}, {"date": "2021-10-27", "close": 16.97, "volume": 83715.0}, {"date": "2021-10-28", "close": 17.17, "volume": 50985.0}, {"date": "2021-10-29", "close": 16.89, "volume": 45915.0}, {"date": "2021-11-01", "close": 17.45, "volume": 55435.0}, {"date": "2021-11-02", "close": 17.16, "volume": 37727.0}, {"date": "2021-11-03", "close": 17.46, "volume": 39588.0}, {"date": "2021-11-04", "close": 17.43, "volume": 74310.0}, {"date": "2021-11-05", "close": 17.98, "volume": 41689.0}, {"date": "2021-11-08", "close": 18.08, "volume": 74471.0}, {"date": "2021-11-09", "close": 18.22, "volume": 50267.0}, {"date": "2021-11-10", "close": 18.27, "volume": 40435.0}, {"date": "2021-11-11", "close": 18.3, "volume": 30040.0}, {"date": "2021-11-12", "close": 18.19, "volume": 24346.0}, {"date": "2021-11-15", "close": 18.12, "volume": 33489.0}, {"date": "2021-11-16", "close": 17.85, "volume": 95922.0}, {"date": "2021-11-17", "close": 18.15, "volume": 83107.0}, {"date": "2021-11-18", "close": 18.01, "volume": 43170.0}, {"date": "2021-11-19", "close": 17.61, "volume": 36976.0}, {"date": "2021-11-22", "close": 17.76, "volume": 53100.0}, {"date": "2021-11-23", "close": 17.6, "volume": 63174.0}, {"date": "2021-11-24", "close": 17.39, "volume": 31794.0}, {"date": "2021-11-26", "close": 16.79, "volume": 71877.0}, {"date": "2021-11-29", "close": 16.39, "volume": 85176.0}, {"date": "2021-11-30", "close": 15.24, "volume": 73082.0}, {"date": "2021-12-01", "close": 15.18, "volume": 47679.0}, {"date": "2021-12-02", "close": 15.92, "volume": 42252.0}, {"date": "2021-12-03", "close": 16.06, "volume": 40086.0}, {"date": "2021-12-06", "close": 16.47, "volume": 68483.0}, {"date": "2021-12-07", "close": 16.82, "volume": 45367.0}, {"date": "2021-12-08", "close": 16.94, "volume": 26556.0}, {"date": "2021-12-09", "close": 16.91, "volume": 35888.0}, {"date": "2021-12-10", "close": 16.79, "volume": 29034.0}, {"date": "2021-12-13", "close": 16.8, "volume": 72540.0}, {"date": "2021-12-14", "close": 16.84, "volume": 92359.0}, {"date": "2021-12-15", "close": 17.2, "volume": 78299.0}, {"date": "2021-12-16", "close": 16.94, "volume": 67207.0}, {"date": "2021-12-17", "close": 17.21, "volume": 105565.0}, {"date": "2021-12-20", "close": 16.5, "volume": 78649.0}, {"date": "2021-12-21", "close": 16.46, "volume": 59009.0}, {"date": "2021-12-22", "close": 16.5, "volume": 44353.0}, {"date": "2021-12-23", "close": 16.56, "volume": 49657.0}, {"date": "2021-12-27", "close": 16.59, "volume": 25149.0}, {"date": "2021-12-28", "close": 16.68, "volume": 37968.0}, {"date": "2021-12-29", "close": 16.76, "volume": 23963.0}, {"date": "2021-12-30", "close": 16.8, "volume": 28875.0}, {"date": "2021-12-31", "close": 16.77, "volume": 32377.0}, {"date": "2022-01-03", "close": 17.26, "volume": 33370.0}, {"date": "2022-01-04", "close": 17.65, "volume": 27259.0}, {"date": "2022-01-05", "close": 16.96, "volume": 44481.0}, {"date": "2022-01-06", "close": 16.69, "volume": 35294.0}, {"date": "2022-01-07", "close": 16.72, "volume": 19427.0}, {"date": "2022-01-10", "close": 16.3, "volume": 43912.0}, {"date": "2022-01-11", "close": 15.99, "volume": 30178.0}, {"date": "2022-01-12", "close": 15.82, "volume": 67738.0}, {"date": "2022-01-13", "close": 15.76, "volume": 82418.0}, {"date": "2022-01-14", "close": 15.43, "volume": 48014.0}, {"date": "2022-01-18", "close": 15.25, "volume": 66334.0}, {"date": "2022-01-19", "close": 14.49, "volume": 78163.0}, {"date": "2022-01-20", "close": 13.9, "volume": 73323.0}, {"date": "2022-01-21", "close": 13.55, "volume": 105073.0}, {"date": "2022-01-24", "close": 14.34, "volume": 80486.0}, {"date": "2022-01-25", "close": 14.18, "volume": 60743.0}, {"date": "2022-01-26", "close": 14.0, "volume": 55487.0}, {"date": "2022-01-27", "close": 13.89, "volume": 33495.0}, {"date": "2022-01-28", "close": 13.94, "volume": 55762.0}, {"date": "2022-01-31", "close": 18.56, "volume": 952153.0}, {"date": "2022-02-01", "close": 17.9, "volume": 188734.0}, {"date": "2022-02-02", "close": 17.76, "volume": 125961.0}, {"date": "2022-02-03", "close": 18.36, "volume": 92306.0}, {"date": "2022-02-04", "close": 17.72, "volume": 178880.0}, {"date": "2022-02-07", "close": 17.08, "volume": 138598.0}, {"date": "2022-02-08", "close": 17.81, "volume": 71862.0}, {"date": "2022-02-09", "close": 17.68, "volume": 82068.0}, {"date": "2022-02-10", "close": 17.15, "volume": 113822.0}, {"date": "2022-02-11", "close": 17.1, "volume": 47071.0}, {"date": "2022-02-14", "close": 16.55, "volume": 57153.0}, {"date": "2022-02-15", "close": 16.77, "volume": 64860.0}, {"date": "2022-02-16", "close": 16.67, "volume": 60726.0}, {"date": "2022-02-17", "close": 16.37, "volume": 54198.0}, {"date": "2022-02-18", "close": 16.29, "volume": 69722.0}, {"date": "2022-02-22", "close": 16.3, "volume": 84018.0}, {"date": "2022-02-23", "close": 16.28, "volume": 122724.0}, {"date": "2022-02-24", "close": 16.75, "volume": 75970.0}, {"date": "2022-02-25", "close": 17.24, "volume": 84187.0}, {"date": "2022-02-28", "close": 17.55, "volume": 79477.0}, {"date": "2022-03-01", "close": 17.19, "volume": 58741.0}, {"date": "2022-03-02", "close": 18.08, "volume": 72684.0}, {"date": "2022-03-03", "close": 17.89, "volume": 74700.0}, {"date": "2022-03-04", "close": 17.78, "volume": 52869.0}, {"date": "2022-03-07", "close": 17.14, "volume": 89083.0}, {"date": "2022-03-08", "close": 17.61, "volume": 143798.0}, {"date": "2022-03-09", "close": 17.72, "volume": 53342.0}, {"date": "2022-03-10", "close": 17.53, "volume": 80180.0}, {"date": "2022-03-11", "close": 18.83, "volume": 218331.0}, {"date": "2022-03-14", "close": 20.0, "volume": 177467.0}, {"date": "2022-03-15", "close": 19.25, "volume": 131144.0}, {"date": "2022-03-16", "close": 19.66, "volume": 81408.0}, {"date": "2022-03-17", "close": 19.94, "volume": 113101.0}, {"date": "2022-03-18", "close": 20.43, "volume": 180861.0}, {"date": "2022-03-21", "close": 20.44, "volume": 229595.0}, {"date": "2022-03-22", "close": 18.22, "volume": 303778.0}, {"date": "2022-03-23", "close": 17.7, "volume": 97353.0}, {"date": "2022-03-24", "close": 17.47, "volume": 75528.0}, {"date": "2022-03-25", "close": 16.76, "volume": 113294.0}, {"date": "2022-03-28", "close": 16.6, "volume": 124478.0}, {"date": "2022-03-29", "close": 17.47, "volume": 169991.0}, {"date": "2022-03-30", "close": 16.63, "volume": 121855.0}, {"date": "2022-03-31", "close": 16.56, "volume": 159832.0}, {"date": "2022-04-01", "close": 16.95, "volume": 115553.0}, {"date": "2022-04-04", "close": 17.43, "volume": 157188.0}, {"date": "2022-04-05", "close": 16.92, "volume": 70026.0}, {"date": "2022-04-06", "close": 16.74, "volume": 119259.0}, {"date": "2022-04-07", "close": 16.8, "volume": 64570.0}, {"date": "2022-04-08", "close": 17.04, "volume": 68143.0}, {"date": "2022-04-11", "close": 17.03, "volume": 84902.0}, {"date": "2022-04-12", "close": 17.15, "volume": 103342.0}, {"date": "2022-04-13", "close": 17.14, "volume": 74995.0}, {"date": "2022-04-14", "close": 17.46, "volume": 82090.0}, {"date": "2022-04-18", "close": 17.01, "volume": 117040.0}, {"date": "2022-04-19", "close": 17.2, "volume": 72882.0}, {"date": "2022-04-20", "close": 17.31, "volume": 73859.0}, {"date": "2022-04-21", "close": 17.31, "volume": 61785.0}, {"date": "2022-04-22", "close": 16.94, "volume": 55341.0}, {"date": "2022-04-25", "close": 17.32, "volume": 82608.0}, {"date": "2022-04-26", "close": 16.77, "volume": 61926.0}, {"date": "2022-04-27", "close": 16.81, "volume": 52107.0}, {"date": "2022-04-28", "close": 16.67, "volume": 57629.0}, {"date": "2022-04-29", "close": 16.56, "volume": 87409.0}, {"date": "2022-05-02", "close": 17.04, "volume": 66175.0}, {"date": "2022-05-03", "close": 17.0, "volume": 62196.0}, {"date": "2022-05-04", "close": 17.06, "volume": 75206.0}, {"date": "2022-05-05", "close": 16.58, "volume": 69540.0}, {"date": "2022-05-06", "close": 16.38, "volume": 71891.0}, {"date": "2022-05-09", "close": 16.68, "volume": 88880.0}, {"date": "2022-05-10", "close": 16.82, "volume": 77934.0}, {"date": "2022-05-11", "close": 15.7, "volume": 94228.0}, {"date": "2022-05-12", "close": 15.8, "volume": 58990.0}, {"date": "2022-05-13", "close": 16.06, "volume": 62693.0}, {"date": "2022-05-16", "close": 16.2, "volume": 77320.0}, {"date": "2022-05-17", "close": 16.795, "volume": 83764.0}, {"date": "2022-05-18", "close": 16.15, "volume": 95701.0}, {"date": "2022-05-19", "close": 15.5, "volume": 65945.0}, {"date": "2022-05-20", "close": 14.95, "volume": 70583.0}, {"date": "2022-05-23", "close": 14.84, "volume": 81413.0}, {"date": "2022-05-24", "close": 14.84, "volume": 48417.0}, {"date": "2022-05-25", "close": 15.51, "volume": 50137.0}, {"date": "2022-05-26", "close": 15.84, "volume": 44885.0}, {"date": "2022-05-27", "close": 16.63, "volume": 42746.0}, {"date": "2022-05-31", "close": 16.28, "volume": 39905.0}, {"date": "2022-06-01", "close": 16.44, "volume": 107119.0}, {"date": "2022-06-02", "close": 16.6, "volume": 45697.0}, {"date": "2022-06-03", "close": 16.81, "volume": 90318.0}, {"date": "2022-06-06", "close": 16.64, "volume": 95381.0}, {"date": "2022-06-07", "close": 17.23, "volume": 113747.0}, {"date": "2022-06-08", "close": 16.66, "volume": 65927.0}, {"date": "2022-06-09", "close": 17.0, "volume": 164666.0}, {"date": "2022-06-10", "close": 16.94, "volume": 193911.0}, {"date": "2022-06-13", "close": 16.16, "volume": 123515.0}, {"date": "2022-06-14", "close": 16.0, "volume": 55339.0}, {"date": "2022-06-15", "close": 16.03, "volume": 50718.0}, {"date": "2022-06-16", "close": 15.855, "volume": 95252.0}, {"date": "2022-06-17", "close": 15.97, "volume": 93908.0}, {"date": "2022-06-21", "close": 15.71, "volume": 112794.0}, {"date": "2022-06-22", "close": 16.07, "volume": 128081.0}, {"date": "2022-06-23", "close": 16.23, "volume": 89199.0}, {"date": "2022-06-24", "close": 17.29, "volume": 1205770.0}, {"date": "2022-06-27", "close": 17.66, "volume": 139020.0}, {"date": "2022-06-28", "close": 17.02, "volume": 70784.0}, {"date": "2022-06-29", "close": 16.29, "volume": 56283.0}, {"date": "2022-06-30", "close": 18.12, "volume": 173016.0}, {"date": "2022-07-01", "close": 18.83, "volume": 93416.0}, {"date": "2022-07-05", "close": 20.1, "volume": 157459.0}, {"date": "2022-07-06", "close": 19.81, "volume": 110551.0}, {"date": "2022-07-07", "close": 20.57, "volume": 108786.0}, {"date": "2022-07-08", "close": 20.18, "volume": 138207.0}, {"date": "2022-07-11", "close": 21.45, "volume": 112177.0}, {"date": "2022-07-12", "close": 22.67, "volume": 278980.0}, {"date": "2022-07-13", "close": 22.52, "volume": 85000.0}, {"date": "2022-07-14", "close": 22.71, "volume": 87643.0}, {"date": "2022-07-15", "close": 22.89, "volume": 75279.0}, {"date": "2022-07-18", "close": 23.34, "volume": 87016.0}, {"date": "2022-07-19", "close": 22.77, "volume": 75521.0}, {"date": "2022-07-20", "close": 23.14, "volume": 77568.0}, {"date": "2022-07-21", "close": 23.27, "volume": 39753.0}, {"date": "2022-07-22", "close": 23.48, "volume": 77956.0}, {"date": "2022-07-25", "close": 23.41, "volume": 97566.0}, {"date": "2022-07-26", "close": 22.33, "volume": 74073.0}, {"date": "2022-07-27", "close": 22.12, "volume": 121676.0}, {"date": "2022-07-28", "close": 22.62, "volume": 129015.0}, {"date": "2022-07-29", "close": 22.95, "volume": 83668.0}, {"date": "2022-08-01", "close": 22.84, "volume": 57702.0}, {"date": "2022-08-02", "close": 22.45, "volume": 54404.0}, {"date": "2022-08-03", "close": 22.02, "volume": 104734.0}, {"date": "2022-08-04", "close": 21.04, "volume": 133283.0}, {"date": "2022-08-05", "close": 20.72, "volume": 139440.0}, {"date": "2022-08-08", "close": 21.1, "volume": 111625.0}, {"date": "2022-08-09", "close": 20.53, "volume": 59783.0}, {"date": "2022-08-10", "close": 21.04, "volume": 71612.0}, {"date": "2022-08-11", "close": 20.88, "volume": 117770.0}, {"date": "2022-08-12", "close": 21.49, "volume": 68689.0}, {"date": "2022-08-15", "close": 20.84, "volume": 70783.0}, {"date": "2022-08-16", "close": 21.02, "volume": 128739.0}, {"date": "2022-08-17", "close": 20.04, "volume": 156994.0}, {"date": "2022-08-18", "close": 20.16, "volume": 49122.0}, {"date": "2022-08-19", "close": 20.6, "volume": 109166.0}, {"date": "2022-08-22", "close": 19.86, "volume": 77658.0}, {"date": "2022-08-23", "close": 20.06, "volume": 29641.0}, {"date": "2022-08-24", "close": 19.7, "volume": 47572.0}, {"date": "2022-08-25", "close": 19.7, "volume": 48996.0}, {"date": "2022-08-26", "close": 19.22, "volume": 46270.0}, {"date": "2022-08-29", "close": 19.06, "volume": 60994.0}, {"date": "2022-08-30", "close": 19.22, "volume": 75284.0}, {"date": "2022-08-31", "close": 19.06, "volume": 47465.0}, {"date": "2022-09-01", "close": 18.83, "volume": 54852.0}, {"date": "2022-09-02", "close": 18.85, "volume": 57951.0}, {"date": "2022-09-06", "close": 18.49, "volume": 44711.0}, {"date": "2022-09-07", "close": 19.06, "volume": 61128.0}, {"date": "2022-09-08", "close": 19.05, "volume": 40455.0}, {"date": "2022-09-09", "close": 19.1, "volume": 35460.0}, {"date": "2022-09-12", "close": 18.89, "volume": 27535.0}, {"date": "2022-09-13", "close": 18.21, "volume": 60401.0}, {"date": "2022-09-14", "close": 17.93, "volume": 67984.0}, {"date": "2022-09-15", "close": 17.94, "volume": 38512.0}, {"date": "2022-09-16", "close": 18.05, "volume": 62263.0}, {"date": "2022-09-19", "close": 18.27, "volume": 64967.0}, {"date": "2022-09-20", "close": 17.79, "volume": 33952.0}, {"date": "2022-09-21", "close": 17.47, "volume": 27509.0}, {"date": "2022-09-22", "close": 17.07, "volume": 32799.0}, {"date": "2022-09-23", "close": 16.53, "volume": 79952.0}, {"date": "2022-09-26", "close": 16.49, "volume": 44739.0}, {"date": "2022-09-27", "close": 16.29, "volume": 47004.0}, {"date": "2022-09-28", "close": 16.47, "volume": 49857.0}, {"date": "2022-09-29", "close": 16.18, "volume": 55332.0}, {"date": "2022-09-30", "close": 15.68, "volume": 77034.0}, {"date": "2022-10-03", "close": 15.85, "volume": 48035.0}, {"date": "2022-10-04", "close": 16.56, "volume": 68117.0}, {"date": "2022-10-05", "close": 16.4, "volume": 41273.0}, {"date": "2022-10-06", "close": 16.05, "volume": 61150.0}, {"date": "2022-10-07", "close": 15.55, "volume": 132053.0}, {"date": "2022-10-10", "close": 16.51, "volume": 142083.0}, {"date": "2022-10-11", "close": 17.83, "volume": 252428.0}, {"date": "2022-10-12", "close": 17.91, "volume": 96707.0}, {"date": "2022-10-13", "close": 18.05, "volume": 75015.0}, {"date": "2022-10-14", "close": 17.49, "volume": 46141.0}, {"date": "2022-10-17", "close": 17.57, "volume": 86390.0}, {"date": "2022-10-18", "close": 17.76, "volume": 39613.0}, {"date": "2022-10-19", "close": 17.34, "volume": 38388.0}, {"date": "2022-10-20", "close": 16.7, "volume": 110889.0}, {"date": "2022-10-21", "close": 16.5, "volume": 56112.0}, {"date": "2022-10-24", "close": 16.42, "volume": 80982.0}, {"date": "2022-10-25", "close": 17.01, "volume": 50954.0}, {"date": "2022-10-26", "close": 17.07, "volume": 45490.0}, {"date": "2022-10-27", "close": 17.72, "volume": 51553.0}, {"date": "2022-10-28", "close": 17.91, "volume": 45135.0}, {"date": "2022-10-31", "close": 18.18, "volume": 39608.0}, {"date": "2022-11-01", "close": 17.91, "volume": 60306.0}, {"date": "2022-11-02", "close": 17.41, "volume": 51280.0}, {"date": "2022-11-03", "close": 18.05, "volume": 52181.0}, {"date": "2022-11-04", "close": 18.56, "volume": 30084.0}, {"date": "2022-11-07", "close": 18.53, "volume": 60595.0}, {"date": "2022-11-08", "close": 18.81, "volume": 65540.0}, {"date": "2022-11-09", "close": 18.3, "volume": 36918.0}, {"date": "2022-11-10", "close": 18.69, "volume": 20718.0}, {"date": "2022-11-11", "close": 19.04, "volume": 21002.0}, {"date": "2022-11-14", "close": 18.75, "volume": 23795.0}, {"date": "2022-11-15", "close": 18.61, "volume": 24686.0}, {"date": "2022-11-16", "close": 18.58, "volume": 33662.0}, {"date": "2022-11-17", "close": 18.9, "volume": 22983.0}, {"date": "2022-11-18", "close": 19.26, "volume": 39130.0}, {"date": "2022-11-21", "close": 19.18, "volume": 21822.0}, {"date": "2022-11-22", "close": 19.13, "volume": 24456.0}, {"date": "2022-11-23", "close": 19.04, "volume": 23852.0}, {"date": "2022-11-25", "close": 18.62, "volume": 27066.0}, {"date": "2022-11-28", "close": 18.7, "volume": 39022.0}, {"date": "2022-11-29", "close": 18.57, "volume": 29140.0}, {"date": "2022-11-30", "close": 18.99, "volume": 24068.0}, {"date": "2022-12-01", "close": 18.52, "volume": 26497.0}, {"date": "2022-12-02", "close": 18.47, "volume": 22429.0}, {"date": "2022-12-05", "close": 18.35, "volume": 26257.0}, {"date": "2022-12-06", "close": 18.16, "volume": 38952.0}, {"date": "2022-12-07", "close": 17.94, "volume": 42006.0}, {"date": "2022-12-08", "close": 17.9, "volume": 36959.0}, {"date": "2022-12-09", "close": 17.52, "volume": 22675.0}, {"date": "2022-12-12", "close": 18.25, "volume": 26180.0}, {"date": "2022-12-13", "close": 17.61, "volume": 82283.0}, {"date": "2022-12-14", "close": 17.73, "volume": 45042.0}, {"date": "2022-12-15", "close": 17.53, "volume": 23304.0}, {"date": "2022-12-16", "close": 17.36, "volume": 14139.0}, {"date": "2022-12-19", "close": 17.12, "volume": 27490.0}, {"date": "2022-12-20", "close": 17.12, "volume": 20831.0}, {"date": "2022-12-21", "close": 17.01, "volume": 24113.0}, {"date": "2022-12-22", "close": 17.0, "volume": 27361.0}, {"date": "2022-12-23", "close": 17.08, "volume": 12490.0}, {"date": "2022-12-27", "close": 17.07, "volume": 23565.0}, {"date": "2022-12-28", "close": 16.74, "volume": 42003.0}, {"date": "2022-12-29", "close": 17.14, "volume": 20850.0}, {"date": "2022-12-30", "close": 17.38, "volume": 29091.0}, {"date": "2023-01-03", "close": 16.99, "volume": 18872.0}, {"date": "2023-01-04", "close": 17.37, "volume": 28064.0}, {"date": "2023-01-05", "close": 17.28, "volume": 21072.0}, {"date": "2023-01-06", "close": 17.35, "volume": 19345.0}, {"date": "2023-01-09", "close": 17.9, "volume": 17837.0}, {"date": "2023-01-10", "close": 17.67, "volume": 48934.0}, {"date": "2023-01-11", "close": 17.55, "volume": 16690.0}, {"date": "2023-01-12", "close": 18.15, "volume": 20406.0}, {"date": "2023-01-13", "close": 18.56, "volume": 15459.0}, {"date": "2023-01-17", "close": 18.61, "volume": 44051.0}, {"date": "2023-01-18", "close": 18.71, "volume": 36775.0}, {"date": "2023-01-19", "close": 18.6, "volume": 18439.0}, {"date": "2023-01-20", "close": 18.29, "volume": 27089.0}, {"date": "2023-01-23", "close": 18.11, "volume": 20011.0}, {"date": "2023-01-24", "close": 18.92, "volume": 36191.0}, {"date": "2023-01-25", "close": 18.67, "volume": 14915.0}, {"date": "2023-01-26", "close": 19.15, "volume": 25353.0}, {"date": "2023-01-27", "close": 18.61, "volume": 16011.0}, {"date": "2023-01-30", "close": 18.72, "volume": 19120.0}, {"date": "2023-01-31", "close": 19.36, "volume": 16388.0}, {"date": "2023-02-01", "close": 19.3, "volume": 19923.0}, {"date": "2023-02-02", "close": 19.59, "volume": 20632.0}, {"date": "2023-02-03", "close": 19.76, "volume": 11051.0}, {"date": "2023-02-06", "close": 19.82, "volume": 17066.0}, {"date": "2023-02-07", "close": 19.75, "volume": 16954.0}, {"date": "2023-02-08", "close": 19.1, "volume": 17386.0}, {"date": "2023-02-09", "close": 18.63, "volume": 54430.0}, {"date": "2023-02-10", "close": 18.63, "volume": 10647.0}, {"date": "2023-02-13", "close": 18.75, "volume": 9737.0}, {"date": "2023-02-14", "close": 18.5, "volume": 9616.0}, {"date": "2023-02-15", "close": 18.63, "volume": 12752.0}, {"date": "2023-02-16", "close": 18.63, "volume": 18258.0}, {"date": "2023-02-17", "close": 18.65, "volume": 29824.0}, {"date": "2023-02-21", "close": 18.41, "volume": 29329.0}, {"date": "2023-02-22", "close": 19.28, "volume": 37134.0}, {"date": "2023-02-23", "close": 19.25, "volume": 28297.0}, {"date": "2023-02-24", "close": 18.83, "volume": 19812.0}, {"date": "2023-02-27", "close": 18.64, "volume": 9525.0}, {"date": "2023-02-28", "close": 18.55, "volume": 11286.0}, {"date": "2023-03-01", "close": 18.74, "volume": 7132.0}, {"date": "2023-03-02", "close": 18.7, "volume": 9564.0}, {"date": "2023-03-03", "close": 19.11, "volume": 9290.0}, {"date": "2023-03-06", "close": 18.875, "volume": 23770.0}, {"date": "2023-03-07", "close": 18.95, "volume": 11606.0}, {"date": "2023-03-08", "close": 18.52, "volume": 25225.0}, {"date": "2023-03-09", "close": 18.61, "volume": 36122.0}, {"date": "2023-03-10", "close": 18.46, "volume": 48516.0}, {"date": "2023-03-13", "close": 18.21, "volume": 17019.0}, {"date": "2023-03-14", "close": 18.32, "volume": 15207.0}, {"date": "2023-03-15", "close": 18.09, "volume": 18144.0}, {"date": "2023-03-16", "close": 18.3, "volume": 12790.0}, {"date": "2023-03-17", "close": 17.87, "volume": 40667.0}, {"date": "2023-03-20", "close": 17.86, "volume": 21359.0}, {"date": "2023-03-21", "close": 18.2, "volume": 18295.0}, {"date": "2023-03-22", "close": 18.69, "volume": 23324.0}, {"date": "2023-03-23", "close": 18.72, "volume": 14464.0}, {"date": "2023-03-24", "close": 19.04, "volume": 19021.0}, {"date": "2023-03-27", "close": 18.68, "volume": 11519.0}, {"date": "2023-03-28", "close": 18.9, "volume": 18242.0}, {"date": "2023-03-29", "close": 18.91, "volume": 17837.0}, {"date": "2023-03-30", "close": 17.98, "volume": 46567.0}, {"date": "2023-03-31", "close": 17.8, "volume": 23732.0}, {"date": "2023-04-03", "close": 17.66, "volume": 30817.0}, {"date": "2023-04-04", "close": 17.17, "volume": 33889.0}, {"date": "2023-04-05", "close": 16.8, "volume": 60033.0}, {"date": "2023-04-06", "close": 15.9, "volume": 50531.0}, {"date": "2023-04-10", "close": 15.73, "volume": 48857.0}, {"date": "2023-04-11", "close": 15.8, "volume": 36988.0}, {"date": "2023-04-12", "close": 16.04, "volume": 22213.0}, {"date": "2023-04-13", "close": 15.83, "volume": 31561.0}, {"date": "2023-04-14", "close": 15.81, "volume": 16655.0}, {"date": "2023-04-17", "close": 15.49, "volume": 47133.0}, {"date": "2023-04-18", "close": 15.2, "volume": 46042.0}, {"date": "2023-04-19", "close": 14.75, "volume": 61476.0}, {"date": "2023-04-20", "close": 14.82, "volume": 88725.0}, {"date": "2023-04-21", "close": 14.51, "volume": 59392.0}, {"date": "2023-04-24", "close": 14.55, "volume": 45554.0}, {"date": "2023-04-25", "close": 14.23, "volume": 36603.0}, {"date": "2023-04-26", "close": 14.2, "volume": 25778.0}, {"date": "2023-04-27", "close": 14.25, "volume": 37209.0}, {"date": "2023-04-28", "close": 14.35, "volume": 17833.0}, {"date": "2023-05-01", "close": 14.28, "volume": 18269.0}, {"date": "2023-05-02", "close": 14.63, "volume": 25827.0}, {"date": "2023-05-03", "close": 14.5, "volume": 19982.0}, {"date": "2023-05-04", "close": 14.6, "volume": 26679.0}, {"date": "2023-05-05", "close": 14.5, "volume": 25248.0}, {"date": "2023-05-08", "close": 14.4, "volume": 26535.0}, {"date": "2023-05-09", "close": 14.27, "volume": 26968.0}, {"date": "2023-05-10", "close": 14.01, "volume": 59768.0}, {"date": "2023-05-11", "close": 13.9, "volume": 23213.0}, {"date": "2023-05-12", "close": 14.0, "volume": 12712.0}, {"date": "2023-05-15", "close": 14.01, "volume": 18009.0}, {"date": "2023-05-16", "close": 13.8, "volume": 21329.0}, {"date": "2023-05-17", "close": 13.83, "volume": 19569.0}, {"date": "2023-05-18", "close": 13.97, "volume": 7832.0}, {"date": "2023-05-19", "close": 13.73, "volume": 10002.0}, {"date": "2023-05-22", "close": 13.75, "volume": 32635.0}, {"date": "2023-05-23", "close": 13.93, "volume": 10417.0}, {"date": "2023-05-24", "close": 14.04, "volume": 21276.0}, {"date": "2023-05-25", "close": 13.7, "volume": 50821.0}, {"date": "2023-05-26", "close": 13.8, "volume": 22321.0}, {"date": "2023-05-30", "close": 13.75, "volume": 17303.0}, {"date": "2023-05-31", "close": 13.51, "volume": 23545.0}, {"date": "2023-06-01", "close": 13.3, "volume": 26423.0}, {"date": "2023-06-02", "close": 14.13, "volume": 29810.0}, {"date": "2023-06-05", "close": 14.25, "volume": 12231.0}, {"date": "2023-06-06", "close": 14.53, "volume": 6929.0}, {"date": "2023-06-07", "close": 14.565, "volume": 26283.0}, {"date": "2023-06-08", "close": 14.7, "volume": 8200.0}, {"date": "2023-06-09", "close": 15.02, "volume": 13505.0}, {"date": "2023-06-12", "close": 14.65, "volume": 20066.0}, {"date": "2023-06-13", "close": 14.58, "volume": 17218.0}, {"date": "2023-06-14", "close": 14.45, "volume": 14569.0}, {"date": "2023-06-15", "close": 14.54, "volume": 14189.0}, {"date": "2023-06-16", "close": 14.01, "volume": 19919.0}, {"date": "2023-06-20", "close": 14.3, "volume": 17917.0}, {"date": "2023-06-21", "close": 14.48, "volume": 28132.0}, {"date": "2023-06-22", "close": 14.2, "volume": 12666.0}, {"date": "2023-06-23", "close": 14.05, "volume": 21663.0}, {"date": "2023-06-26", "close": 14.65, "volume": 12384.0}, {"date": "2023-06-27", "close": 15.06, "volume": 23376.0}, {"date": "2023-06-28", "close": 15.17, "volume": 15109.0}, {"date": "2023-06-29", "close": 15.04, "volume": 20911.0}, {"date": "2023-06-30", "close": 15.04, "volume": 20139.0}, {"date": "2023-07-03", "close": 15.335, "volume": 14293.0}, {"date": "2023-07-05", "close": 16.12, "volume": 103439.0}, {"date": "2023-07-06", "close": 16.08, "volume": 29049.0}, {"date": "2023-07-07", "close": 16.0, "volume": 24682.0}, {"date": "2023-07-10", "close": 16.38, "volume": 11824.0}, {"date": "2023-07-11", "close": 15.94, "volume": 15650.0}, {"date": "2023-07-12", "close": 15.69, "volume": 17817.0}, {"date": "2023-07-13", "close": 15.88, "volume": 22407.0}, {"date": "2023-07-14", "close": 15.71, "volume": 9693.0}, {"date": "2023-07-17", "close": 15.63, "volume": 20560.0}, {"date": "2023-07-18", "close": 16.37, "volume": 17851.0}, {"date": "2023-07-19", "close": 16.73, "volume": 25592.0}, {"date": "2023-07-20", "close": 16.18, "volume": 7303.0}, {"date": "2023-07-21", "close": 16.24, "volume": 5201.0}, {"date": "2023-07-24", "close": 16.48, "volume": 9795.0}, {"date": "2023-07-25", "close": 17.03, "volume": 27503.0}, {"date": "2023-07-26", "close": 17.04, "volume": 23056.0}, {"date": "2023-07-27", "close": 16.99, "volume": 25537.0}, {"date": "2023-07-28", "close": 17.0, "volume": 29754.0}, {"date": "2023-07-31", "close": 17.6, "volume": 31202.0}, {"date": "2023-08-01", "close": 17.12, "volume": 16595.0}, {"date": "2023-08-02", "close": 16.9, "volume": 10327.0}, {"date": "2023-08-03", "close": 17.4, "volume": 32809.0}, {"date": "2023-08-04", "close": 17.43, "volume": 10287.0}, {"date": "2023-08-07", "close": 17.5, "volume": 12046.0}, {"date": "2023-08-08", "close": 17.64, "volume": 10757.0}, {"date": "2023-08-09", "close": 17.5, "volume": 23997.0}, {"date": "2023-08-10", "close": 17.3, "volume": 8647.0}, {"date": "2023-08-11", "close": 17.07, "volume": 9082.0}, {"date": "2023-08-14", "close": 16.55, "volume": 18919.0}, {"date": "2023-08-15", "close": 16.45, "volume": 10717.0}, {"date": "2023-08-16", "close": 16.02, "volume": 10169.0}, {"date": "2023-08-17", "close": 15.33, "volume": 14982.0}, {"date": "2023-08-18", "close": 15.12, "volume": 31190.0}, {"date": "2023-08-21", "close": 15.51, "volume": 17289.0}, {"date": "2023-08-22", "close": 15.26, "volume": 3030.0}, {"date": "2023-08-23", "close": 15.6, "volume": 8092.0}, {"date": "2023-08-24", "close": 15.4, "volume": 31911.0}, {"date": "2023-08-25", "close": 15.53, "volume": 5907.0}, {"date": "2023-08-28", "close": 15.33, "volume": 19617.0}, {"date": "2023-08-29", "close": 15.26, "volume": 4153.0}, {"date": "2023-08-30", "close": 15.23, "volume": 4010.0}, {"date": "2023-08-31", "close": 15.25, "volume": 11521.0}, {"date": "2023-09-01", "close": 15.47, "volume": 17408.0}, {"date": "2023-09-05", "close": 14.84, "volume": 28608.0}, {"date": "2023-09-06", "close": 15.2, "volume": 27651.0}, {"date": "2023-09-07", "close": 14.41, "volume": 61701.0}, {"date": "2023-09-08", "close": 14.81, "volume": 22040.0}, {"date": "2023-09-11", "close": 14.29, "volume": 18106.0}, {"date": "2023-09-12", "close": 14.02, "volume": 37406.0}, {"date": "2023-09-13", "close": 13.83, "volume": 25856.0}, {"date": "2023-09-14", "close": 14.05, "volume": 24722.0}, {"date": "2023-09-15", "close": 13.79, "volume": 49602.0}, {"date": "2023-09-18", "close": 14.38, "volume": 16161.0}, {"date": "2023-09-19", "close": 13.82, "volume": 21841.0}, {"date": "2023-09-20", "close": 13.9, "volume": 15719.0}, {"date": "2023-09-21", "close": 14.15, "volume": 7797.0}, {"date": "2023-09-22", "close": 13.79, "volume": 5364.0}, {"date": "2023-09-25", "close": 13.9, "volume": 3310.0}, {"date": "2023-09-26", "close": 14.05, "volume": 12837.0}, {"date": "2023-09-27", "close": 14.15, "volume": 11389.0}, {"date": "2023-09-28", "close": 14.3, "volume": 8852.0}, {"date": "2023-09-29", "close": 14.65, "volume": 48511.0}, {"date": "2023-10-02", "close": 14.7, "volume": 41593.0}, {"date": "2023-10-03", "close": 14.86, "volume": 81465.0}, {"date": "2023-10-04", "close": 15.03, "volume": 13852.0}, {"date": "2023-10-05", "close": 15.2, "volume": 16054.0}, {"date": "2023-10-06", "close": 14.98, "volume": 7720.0}, {"date": "2023-10-09", "close": 14.93, "volume": 67688.0}, {"date": "2023-10-10", "close": 15.22, "volume": 13369.0}, {"date": "2023-10-11", "close": 15.1, "volume": 6320.0}, {"date": "2023-10-12", "close": 15.04, "volume": 33358.0}, {"date": "2023-10-13", "close": 15.06, "volume": 5561.0}, {"date": "2023-10-16", "close": 15.15, "volume": 72605.0}, {"date": "2023-10-17", "close": 15.05, "volume": 15790.0}, {"date": "2023-10-18", "close": 15.0, "volume": 70423.0}, {"date": "2023-10-19", "close": 15.24, "volume": 23811.0}, {"date": "2023-10-20", "close": 15.2, "volume": 7563.0}, {"date": "2023-10-23", "close": 15.02, "volume": 27053.0}, {"date": "2023-10-24", "close": 14.93, "volume": 5789.0}, {"date": "2023-10-25", "close": 15.02, "volume": 13422.0}, {"date": "2023-10-26", "close": 14.94, "volume": 15566.0}, {"date": "2023-10-27", "close": 14.94, "volume": 16707.0}, {"date": "2023-10-30", "close": 15.07, "volume": 55164.0}, {"date": "2023-10-31", "close": 15.39, "volume": 45513.0}, {"date": "2023-11-01", "close": 15.54, "volume": 16811.0}, {"date": "2023-11-02", "close": 15.88, "volume": 19535.0}, {"date": "2023-11-03", "close": 16.3, "volume": 29702.0}, {"date": "2023-11-06", "close": 16.625, "volume": 18949.0}, {"date": "2023-11-07", "close": 15.92, "volume": 20591.0}, {"date": "2023-11-08", "close": 15.29, "volume": 14327.0}, {"date": "2023-11-09", "close": 15.58, "volume": 13878.0}, {"date": "2023-11-10", "close": 15.59, "volume": 21652.0}, {"date": "2023-11-13", "close": 15.57, "volume": 13011.0}, {"date": "2023-11-14", "close": 16.24, "volume": 13695.0}, {"date": "2023-11-15", "close": 16.22, "volume": 17703.0}, {"date": "2023-11-16", "close": 15.9, "volume": 10821.0}, {"date": "2023-11-17", "close": 16.22, "volume": 15695.0}, {"date": "2023-11-20", "close": 16.2, "volume": 14197.0}, {"date": "2023-11-21", "close": 16.3, "volume": 15941.0}, {"date": "2023-11-22", "close": 16.37, "volume": 11331.0}, {"date": "2023-11-24", "close": 16.63, "volume": 8707.0}, {"date": "2023-11-27", "close": 16.41, "volume": 16347.0}, {"date": "2023-11-28", "close": 16.51, "volume": 19476.0}, {"date": "2023-11-29", "close": 16.63, "volume": 14157.0}, {"date": "2023-11-30", "close": 16.52, "volume": 6716.0}, {"date": "2023-12-01", "close": 16.89, "volume": 15969.0}, {"date": "2023-12-04", "close": 17.26, "volume": 13312.0}, {"date": "2023-12-05", "close": 17.41, "volume": 14003.0}, {"date": "2023-12-06", "close": 17.28, "volume": 19283.0}, {"date": "2023-12-07", "close": 17.68, "volume": 11954.0}, {"date": "2023-12-08", "close": 17.79, "volume": 12933.0}, {"date": "2023-12-11", "close": 17.79, "volume": 15338.0}, {"date": "2023-12-12", "close": 16.6, "volume": 16146.0}, {"date": "2023-12-13", "close": 16.29, "volume": 41723.0}, {"date": "2023-12-14", "close": 16.58, "volume": 13704.0}, {"date": "2023-12-15", "close": 15.4, "volume": 54527.0}, {"date": "2023-12-18", "close": 15.63, "volume": 40534.0}, {"date": "2023-12-19", "close": 15.61, "volume": 17611.0}, {"date": "2023-12-20", "close": 16.08, "volume": 19213.0}, {"date": "2023-12-21", "close": 16.18, "volume": 18036.0}, {"date": "2023-12-22", "close": 16.57, "volume": 13597.0}, {"date": "2023-12-26", "close": 16.35, "volume": 8433.0}, {"date": "2023-12-27", "close": 16.85, "volume": 10080.0}, {"date": "2023-12-28", "close": 16.51, "volume": 1879.0}, {"date": "2023-12-29", "close": 16.6, "volume": 6569.0}, {"date": "2024-01-02", "close": 16.48, "volume": 20150.0}, {"date": "2024-01-03", "close": 15.6, "volume": 18292.0}, {"date": "2024-01-04", "close": 15.4, "volume": 18737.0}, {"date": "2024-01-05", "close": 15.34, "volume": 15173.0}, {"date": "2024-01-08", "close": 15.26, "volume": 12610.0}, {"date": "2024-01-09", "close": 15.13, "volume": 29318.0}, {"date": "2024-01-10", "close": 14.86, "volume": 43615.0}, {"date": "2024-01-11", "close": 15.15, "volume": 29569.0}, {"date": "2024-01-12", "close": 15.98, "volume": 53076.0}, {"date": "2024-01-16", "close": 15.71, "volume": 39407.0}, {"date": "2024-01-17", "close": 15.61, "volume": 10089.0}, {"date": "2024-01-18", "close": 15.31, "volume": 9336.0}, {"date": "2024-01-19", "close": 15.77, "volume": 14079.0}, {"date": "2024-01-22", "close": 15.98, "volume": 16160.0}, {"date": "2024-01-23", "close": 15.73, "volume": 16264.0}, {"date": "2024-01-24", "close": 15.3, "volume": 12710.0}, {"date": "2024-01-25", "close": 16.44, "volume": 25520.0}, {"date": "2024-01-26", "close": 16.19, "volume": 8217.0}, {"date": "2024-01-29", "close": 16.15, "volume": 22926.0}, {"date": "2024-01-30", "close": 16.01, "volume": 13849.0}, {"date": "2024-01-31", "close": 15.5, "volume": 13731.0}, {"date": "2024-02-01", "close": 15.89, "volume": 13169.0}, {"date": "2024-02-02", "close": 15.75, "volume": 15764.0}, {"date": "2024-02-05", "close": 15.5, "volume": 6199.0}, {"date": "2024-02-06", "close": 15.5, "volume": 23132.0}, {"date": "2024-02-07", "close": 15.32, "volume": 7764.0}, {"date": "2024-02-08", "close": 15.4, "volume": 15238.0}, {"date": "2024-02-09", "close": 15.18, "volume": 14039.0}, {"date": "2024-02-12", "close": 15.67, "volume": 22758.0}, {"date": "2024-02-13", "close": 15.23, "volume": 12731.0}, {"date": "2024-02-14", "close": 15.57, "volume": 9937.0}, {"date": "2024-02-15", "close": 15.47, "volume": 8695.0}, {"date": "2024-02-16", "close": 15.28, "volume": 7760.0}, {"date": "2024-02-20", "close": 15.36, "volume": 52167.0}, {"date": "2024-02-21", "close": 15.36, "volume": 17632.0}, {"date": "2024-02-22", "close": 15.3, "volume": 76139.0}, {"date": "2024-02-23", "close": 15.8, "volume": 7153.0}, {"date": "2024-02-26", "close": 15.65, "volume": 4114.0}, {"date": "2024-02-27", "close": 15.87, "volume": 12723.0}, {"date": "2024-02-28", "close": 15.5, "volume": 13257.0}, {"date": "2024-02-29", "close": 15.5, "volume": 21539.0}, {"date": "2024-03-01", "close": 15.67, "volume": 19365.0}, {"date": "2024-03-04", "close": 15.5, "volume": 19051.0}, {"date": "2024-03-05", "close": 15.34, "volume": 7184.0}, {"date": "2024-03-06", "close": 15.46, "volume": 11146.0}, {"date": "2024-03-07", "close": 15.46, "volume": 15991.0}, {"date": "2024-03-08", "close": 15.48, "volume": 7458.0}, {"date": "2024-03-11", "close": 15.34, "volume": 11131.0}, {"date": "2024-03-12", "close": 15.18, "volume": 17164.0}, {"date": "2024-03-13", "close": 14.92, "volume": 10893.0}, {"date": "2024-03-14", "close": 14.84, "volume": 8054.0}, {"date": "2024-03-15", "close": 14.61, "volume": 55602.0}, {"date": "2024-03-18", "close": 14.8, "volume": 9930.0}, {"date": "2024-03-19", "close": 14.75, "volume": 7162.0}, {"date": "2024-03-20", "close": 14.91, "volume": 8649.0}, {"date": "2024-03-21", "close": 15.21, "volume": 10649.0}, {"date": "2024-03-22", "close": 14.79, "volume": 8309.0}, {"date": "2024-03-25", "close": 14.99, "volume": 10753.0}, {"date": "2024-03-26", "close": 15.01, "volume": 19520.0}, {"date": "2024-03-27", "close": 15.09, "volume": 3297.0}, {"date": "2024-03-28", "close": 14.76, "volume": 12400.0}, {"date": "2024-04-01", "close": 14.75, "volume": 9386.0}, {"date": "2024-04-02", "close": 14.34, "volume": 19794.0}, {"date": "2024-04-03", "close": 14.34, "volume": 21985.0}, {"date": "2024-04-04", "close": 14.3, "volume": 21320.0}, {"date": "2024-04-05", "close": 14.18, "volume": 8037.0}, {"date": "2024-04-08", "close": 13.92, "volume": 16342.0}, {"date": "2024-04-09", "close": 13.85, "volume": 18167.0}, {"date": "2024-04-10", "close": 14.08, "volume": 22264.0}, {"date": "2024-04-11", "close": 13.99, "volume": 6520.0}, {"date": "2024-04-12", "close": 13.75, "volume": 13613.0}, {"date": "2024-04-15", "close": 13.42, "volume": 18818.0}, {"date": "2024-04-16", "close": 13.45, "volume": 20864.0}, {"date": "2024-04-17", "close": 13.32, "volume": 14947.0}, {"date": "2024-04-18", "close": 13.29, "volume": 23253.0}, {"date": "2024-04-19", "close": 13.11, "volume": 9891.0}, {"date": "2024-04-22", "close": 13.02, "volume": 14999.0}, {"date": "2024-04-23", "close": 13.4, "volume": 5330.0}, {"date": "2024-04-24", "close": 13.48, "volume": 5442.0}, {"date": "2024-04-25", "close": 13.47, "volume": 9416.0}, {"date": "2024-04-26", "close": 13.12, "volume": 11467.0}, {"date": "2024-04-29", "close": 14.1, "volume": 22626.0}, {"date": "2024-04-30", "close": 13.98, "volume": 15396.0}, {"date": "2024-05-01", "close": 13.99, "volume": 25075.0}, {"date": "2024-05-02", "close": 13.82, "volume": 18134.0}, {"date": "2024-05-03", "close": 14.1, "volume": 18155.0}, {"date": "2024-05-06", "close": 14.4, "volume": 33603.0}, {"date": "2024-05-07", "close": 14.18, "volume": 13469.0}, {"date": "2024-05-08", "close": 14.14, "volume": 10919.0}, {"date": "2024-05-09", "close": 14.45, "volume": 44141.0}, {"date": "2024-05-10", "close": 14.33, "volume": 9319.0}, {"date": "2024-05-13", "close": 14.12, "volume": 12727.0}, {"date": "2024-05-14", "close": 14.04, "volume": 6200.0}, {"date": "2024-05-15", "close": 14.19, "volume": 8261.0}, {"date": "2024-05-16", "close": 14.13, "volume": 20886.0}, {"date": "2024-05-17", "close": 14.0, "volume": 4302.0}, {"date": "2024-05-20", "close": 14.07, "volume": 19903.0}, {"date": "2024-05-21", "close": 14.11, "volume": 18545.0}, {"date": "2024-05-22", "close": 14.01, "volume": 10545.0}, {"date": "2024-05-23", "close": 14.22, "volume": 18059.0}, {"date": "2024-05-24", "close": 14.15, "volume": 6319.0}, {"date": "2024-05-28", "close": 14.54, "volume": 56232.0}, {"date": "2024-05-29", "close": 14.16, "volume": 11391.0}, {"date": "2024-05-30", "close": 14.43, "volume": 22521.0}, {"date": "2024-05-31", "close": 15.01, "volume": 13245.0}, {"date": "2024-06-03", "close": 14.61, "volume": 14587.0}, {"date": "2024-06-04", "close": 14.9, "volume": 7138.0}, {"date": "2024-06-05", "close": 14.66, "volume": 7455.0}, {"date": "2024-06-06", "close": 14.64, "volume": 4366.0}, {"date": "2024-06-07", "close": 14.16, "volume": 4117.0}, {"date": "2024-06-10", "close": 14.08, "volume": 5103.0}, {"date": "2024-06-11", "close": 13.99, "volume": 8008.0}, {"date": "2024-06-12", "close": 13.99, "volume": 9110.0}, {"date": "2024-06-13", "close": 14.06, "volume": 7164.0}, {"date": "2024-06-14", "close": 13.83, "volume": 71080.0}, {"date": "2024-06-17", "close": 14.38, "volume": 92441.0}, {"date": "2024-06-18", "close": 14.11, "volume": 46822.0}, {"date": "2024-06-20", "close": 14.05, "volume": 19302.0}, {"date": "2024-06-21", "close": 14.05, "volume": 18136.0}, {"date": "2024-06-24", "close": 13.97, "volume": 42087.0}, {"date": "2024-06-25", "close": 14.18, "volume": 48112.0}, {"date": "2024-06-26", "close": 14.28, "volume": 79654.0}, {"date": "2024-06-27", "close": 14.41, "volume": 62036.0}, {"date": "2024-06-28", "close": 14.21, "volume": 10256.0}, {"date": "2024-07-01", "close": 13.8, "volume": 56234.0}, {"date": "2024-07-02", "close": 13.96, "volume": 40047.0}, {"date": "2024-07-03", "close": 13.97, "volume": 2220.0}, {"date": "2024-07-05", "close": 13.59, "volume": 19541.0}, {"date": "2024-07-08", "close": 13.26, "volume": 15564.0}, {"date": "2024-07-09", "close": 13.2, "volume": 17672.0}, {"date": "2024-07-10", "close": 13.28, "volume": 55541.0}, {"date": "2024-07-11", "close": 13.95, "volume": 51755.0}, {"date": "2024-07-12", "close": 14.48, "volume": 25101.0}, {"date": "2024-07-15", "close": 13.99, "volume": 35799.0}, {"date": "2024-07-16", "close": 13.81, "volume": 18587.0}, {"date": "2024-07-17", "close": 13.58, "volume": 29798.0}, {"date": "2024-07-18", "close": 13.59, "volume": 13004.0}, {"date": "2024-07-19", "close": 13.83, "volume": 8852.0}, {"date": "2024-07-22", "close": 13.53, "volume": 16837.0}, {"date": "2024-07-23", "close": 13.35, "volume": 21273.0}, {"date": "2024-07-24", "close": 13.21, "volume": 11617.0}, {"date": "2024-07-25", "close": 13.31, "volume": 6214.0}, {"date": "2024-07-26", "close": 13.45, "volume": 6857.0}, {"date": "2024-07-29", "close": 13.37, "volume": 7686.0}, {"date": "2024-07-30", "close": 13.36, "volume": 5685.0}, {"date": "2024-07-31", "close": 13.14, "volume": 18395.0}, {"date": "2024-08-01", "close": 12.94, "volume": 19643.0}, {"date": "2024-08-02", "close": 12.89, "volume": 26704.0}, {"date": "2024-08-05", "close": 12.93, "volume": 15262.0}, {"date": "2024-08-06", "close": 12.92, "volume": 9170.0}, {"date": "2024-08-07", "close": 12.75, "volume": 8968.0}, {"date": "2024-08-08", "close": 12.36, "volume": 47135.0}, {"date": "2024-08-09", "close": 12.5, "volume": 10021.0}, {"date": "2024-08-12", "close": 12.67, "volume": 15435.0}, {"date": "2024-08-13", "close": 12.81, "volume": 9533.0}, {"date": "2024-08-14", "close": 12.9, "volume": 46346.0}, {"date": "2024-08-15", "close": 12.83, "volume": 17117.0}, {"date": "2024-08-16", "close": 12.7, "volume": 9687.0}, {"date": "2024-08-19", "close": 12.75, "volume": 5958.0}, {"date": "2024-08-20", "close": 12.71, "volume": 46861.0}, {"date": "2024-08-21", "close": 12.9, "volume": 7866.0}, {"date": "2024-08-22", "close": 12.83, "volume": 10834.0}, {"date": "2024-08-23", "close": 13.24, "volume": 25094.0}, {"date": "2024-08-26", "close": 13.21, "volume": 19241.0}, {"date": "2024-08-27", "close": 13.13, "volume": 8584.0}, {"date": "2024-08-28", "close": 13.56, "volume": 37746.0}, {"date": "2024-08-29", "close": 13.82, "volume": 19440.0}, {"date": "2024-08-30", "close": 14.16, "volume": 18564.0}, {"date": "2024-09-03", "close": 13.93, "volume": 7321.0}, {"date": "2024-09-04", "close": 13.89, "volume": 12074.0}, {"date": "2024-09-05", "close": 13.9, "volume": 9104.0}, {"date": "2024-09-06", "close": 13.79, "volume": 8135.0}, {"date": "2024-09-09", "close": 13.25, "volume": 16071.0}, {"date": "2024-09-10", "close": 13.25, "volume": 7172.0}, {"date": "2024-09-11", "close": 13.57, "volume": 12277.0}, {"date": "2024-09-12", "close": 13.4, "volume": 13729.0}, {"date": "2024-09-13", "close": 13.8, "volume": 5125.0}, {"date": "2024-09-16", "close": 13.88, "volume": 6815.0}, {"date": "2024-09-17", "close": 14.15, "volume": 11738.0}, {"date": "2024-09-18", "close": 14.78, "volume": 29467.0}, {"date": "2024-09-19", "close": 14.8, "volume": 12999.0}, {"date": "2024-09-20", "close": 15.0, "volume": 15333.0}, {"date": "2024-09-23", "close": 14.76, "volume": 25283.0}, {"date": "2024-09-24", "close": 14.79, "volume": 8619.0}, {"date": "2024-09-25", "close": 14.76, "volume": 3463.0}, {"date": "2024-09-26", "close": 14.9, "volume": 2686.0}, {"date": "2024-09-27", "close": 14.9, "volume": 2909.0}, {"date": "2024-09-30", "close": 14.45, "volume": 27671.0}, {"date": "2024-10-01", "close": 14.37, "volume": 7890.0}, {"date": "2024-10-02", "close": 14.0, "volume": 16398.0}, {"date": "2024-10-03", "close": 13.93, "volume": 7439.0}, {"date": "2024-10-04", "close": 14.48, "volume": 10110.0}, {"date": "2024-10-07", "close": 14.21, "volume": 5980.0}, {"date": "2024-10-08", "close": 14.53, "volume": 9315.0}, {"date": "2024-10-09", "close": 14.7, "volume": 29970.0}, {"date": "2024-10-10", "close": 13.95, "volume": 32784.0}, {"date": "2024-10-11", "close": 13.95, "volume": 16247.0}, {"date": "2024-10-14", "close": 13.95, "volume": 19289.0}, {"date": "2024-10-15", "close": 13.85, "volume": 17767.0}, {"date": "2024-10-16", "close": 13.95, "volume": 10461.0}, {"date": "2024-10-17", "close": 14.23, "volume": 13450.0}, {"date": "2024-10-18", "close": 14.33, "volume": 7403.0}, {"date": "2024-10-21", "close": 14.11, "volume": 19025.0}, {"date": "2024-10-22", "close": 14.3, "volume": 7562.0}, {"date": "2024-10-23", "close": 14.21, "volume": 16749.0}, {"date": "2024-10-24", "close": 14.11, "volume": 17783.0}, {"date": "2024-10-25", "close": 13.95, "volume": 22948.0}, {"date": "2024-10-28", "close": 13.8, "volume": 11935.0}, {"date": "2024-10-29", "close": 14.11, "volume": 2874.0}, {"date": "2024-10-30", "close": 14.08, "volume": 13728.0}, {"date": "2024-10-31", "close": 14.39, "volume": 5994.0}, {"date": "2024-11-01", "close": 14.74, "volume": 13816.0}, {"date": "2024-11-04", "close": 15.0, "volume": 19657.0}, {"date": "2024-11-05", "close": 14.84, "volume": 11549.0}, {"date": "2024-11-06", "close": 14.91, "volume": 15300.0}, {"date": "2024-11-07", "close": 15.2, "volume": 9447.0}, {"date": "2024-11-08", "close": 15.2, "volume": 6279.0}, {"date": "2024-11-11", "close": 15.115, "volume": 3227.0}, {"date": "2024-11-12", "close": 14.81, "volume": 15243.0}, {"date": "2024-11-13", "close": 14.83, "volume": 10014.0}, {"date": "2024-11-14", "close": 15.17, "volume": 17224.0}, {"date": "2024-11-15", "close": 14.61, "volume": 15070.0}, {"date": "2024-11-18", "close": 14.79, "volume": 13151.0}, {"date": "2024-11-19", "close": 14.39, "volume": 5392.0}, {"date": "2024-11-20", "close": 14.51, "volume": 13041.0}, {"date": "2024-11-21", "close": 14.39, "volume": 6299.0}, {"date": "2024-11-22", "close": 14.94, "volume": 12710.0}, {"date": "2024-11-25", "close": 15.27, "volume": 20034.0}, {"date": "2024-11-26", "close": 15.1, "volume": 6273.0}, {"date": "2024-11-27", "close": 15.08, "volume": 11261.0}, {"date": "2024-11-29", "close": 15.23, "volume": 7998.0}, {"date": "2024-12-02", "close": 15.37, "volume": 10815.0}, {"date": "2024-12-03", "close": 15.3, "volume": 16666.0}, {"date": "2024-12-04", "close": 15.04, "volume": 10058.0}, {"date": "2024-12-05", "close": 14.62, "volume": 17068.0}, {"date": "2024-12-06", "close": 14.7, "volume": 6921.0}, {"date": "2024-12-09", "close": 14.71, "volume": 9112.0}, {"date": "2024-12-10", "close": 14.53, "volume": 7993.0}, {"date": "2024-12-11", "close": 13.64, "volume": 82837.0}, {"date": "2024-12-12", "close": 14.25, "volume": 10968.0}, {"date": "2024-12-13", "close": 14.49, "volume": 9657.0}, {"date": "2024-12-16", "close": 14.23, "volume": 9658.0}, {"date": "2024-12-17", "close": 14.02, "volume": 5362.0}, {"date": "2024-12-18", "close": 13.78, "volume": 20259.0}, {"date": "2024-12-19", "close": 13.86, "volume": 9050.0}, {"date": "2024-12-20", "close": 14.0, "volume": 12334.0}, {"date": "2024-12-23", "close": 13.85, "volume": 8926.0}, {"date": "2024-12-24", "close": 13.9, "volume": 5615.0}, {"date": "2024-12-26", "close": 13.78, "volume": 7359.0}, {"date": "2024-12-27", "close": 13.86, "volume": 9793.0}, {"date": "2024-12-30", "close": 13.85, "volume": 10423.0}, {"date": "2024-12-31", "close": 13.83, "volume": 17889.0}, {"date": "2025-01-02", "close": 14.0, "volume": 15491.0}, {"date": "2025-01-03", "close": 13.96, "volume": 3478.0}, {"date": "2025-01-06", "close": 13.85, "volume": 13851.0}, {"date": "2025-01-07", "close": 13.85, "volume": 9949.0}, {"date": "2025-01-08", "close": 13.96, "volume": 4062.0}, {"date": "2025-01-10", "close": 13.85, "volume": 2777.0}, {"date": "2025-01-13", "close": 13.85, "volume": 15051.0}, {"date": "2025-01-14", "close": 13.85, "volume": 14175.0}, {"date": "2025-01-15", "close": 13.9, "volume": 4067.0}, {"date": "2025-01-16", "close": 14.37, "volume": 14726.0}, {"date": "2025-01-17", "close": 13.86, "volume": 12045.0}, {"date": "2025-01-21", "close": 13.86, "volume": 11713.0}, {"date": "2025-01-22", "close": 13.88, "volume": 7751.0}, {"date": "2025-01-23", "close": 14.35, "volume": 3903.0}, {"date": "2025-01-24", "close": 13.95, "volume": 6961.0}, {"date": "2025-01-27", "close": 13.85, "volume": 12387.0}, {"date": "2025-01-28", "close": 13.95, "volume": 13625.0}, {"date": "2025-01-29", "close": 14.19, "volume": 30801.0}, {"date": "2025-01-30", "close": 14.62, "volume": 31081.0}, {"date": "2025-01-31", "close": 14.56, "volume": 124677.0}, {"date": "2025-02-03", "close": 14.1, "volume": 27661.0}, {"date": "2025-02-04", "close": 13.95, "volume": 4314.0}, {"date": "2025-02-05", "close": 14.1, "volume": 4878.0}, {"date": "2025-02-06", "close": 13.96, "volume": 12316.0}, {"date": "2025-02-07", "close": 14.15, "volume": 6949.0}, {"date": "2025-02-10", "close": 13.88, "volume": 10315.0}, {"date": "2025-02-11", "close": 14.16, "volume": 10885.0}, {"date": "2025-02-12", "close": 14.26, "volume": 23016.0}, {"date": "2025-02-13", "close": 14.79, "volume": 12259.0}, {"date": "2025-02-14", "close": 15.23, "volume": 24790.0}, {"date": "2025-02-18", "close": 15.4, "volume": 22615.0}, {"date": "2025-02-19", "close": 15.5, "volume": 10336.0}, {"date": "2025-02-20", "close": 15.53, "volume": 19694.0}, {"date": "2025-02-21", "close": 15.13, "volume": 7309.0}, {"date": "2025-02-24", "close": 14.93, "volume": 6150.0}, {"date": "2025-02-25", "close": 15.23, "volume": 10396.0}, {"date": "2025-02-26", "close": 15.55, "volume": 15918.0}, {"date": "2025-02-27", "close": 15.61, "volume": 18018.0}, {"date": "2025-02-28", "close": 15.8, "volume": 30559.0}, {"date": "2025-03-03", "close": 15.68, "volume": 9358.0}, {"date": "2025-03-04", "close": 15.38, "volume": 7863.0}, {"date": "2025-03-05", "close": 15.88, "volume": 10581.0}, {"date": "2025-03-06", "close": 15.74, "volume": 10475.0}, {"date": "2025-03-07", "close": 15.45, "volume": 4569.0}, {"date": "2025-03-10", "close": 15.6, "volume": 23197.0}, {"date": "2025-03-11", "close": 15.75, "volume": 34884.0}, {"date": "2025-03-12", "close": 15.98, "volume": 23768.0}, {"date": "2025-03-13", "close": 16.14, "volume": 25001.0}, {"date": "2025-03-14", "close": 15.09, "volume": 35211.0}, {"date": "2025-03-17", "close": 15.53, "volume": 10524.0}, {"date": "2025-03-18", "close": 15.9, "volume": 20816.0}, {"date": "2025-03-19", "close": 16.01, "volume": 14318.0}, {"date": "2025-03-20", "close": 16.15, "volume": 25109.0}, {"date": "2025-03-21", "close": 15.94, "volume": 17704.0}, {"date": "2025-03-24", "close": 15.98, "volume": 8411.0}, {"date": "2025-03-25", "close": 15.19, "volume": 21368.0}, {"date": "2025-03-26", "close": 15.39, "volume": 6968.0}, {"date": "2025-03-27", "close": 15.75, "volume": 24691.0}, {"date": "2025-03-28", "close": 15.71, "volume": 20455.0}, {"date": "2025-03-31", "close": 15.25, "volume": 11986.0}, {"date": "2025-04-01", "close": 15.16, "volume": 17742.0}, {"date": "2025-04-02", "close": 15.62, "volume": 30778.0}, {"date": "2025-04-03", "close": 15.38, "volume": 55956.0}, {"date": "2025-04-04", "close": 15.22, "volume": 18074.0}, {"date": "2025-04-07", "close": 15.39, "volume": 38230.0}, {"date": "2025-04-08", "close": 14.77, "volume": 36926.0}, {"date": "2025-04-09", "close": 15.81, "volume": 25104.0}, {"date": "2025-04-10", "close": 15.75, "volume": 32730.0}, {"date": "2025-04-11", "close": 16.34, "volume": 29068.0}, {"date": "2025-04-14", "close": 16.95, "volume": 26000.0}, {"date": "2025-04-15", "close": 16.99, "volume": 21012.0}, {"date": "2025-04-16", "close": 18.8, "volume": 63914.0}, {"date": "2025-04-17", "close": 18.7, "volume": 51471.0}, {"date": "2025-04-21", "close": 17.37, "volume": 28602.0}, {"date": "2025-04-22", "close": 17.68, "volume": 53215.0}, {"date": "2025-04-23", "close": 17.87, "volume": 29485.0}, {"date": "2025-04-24", "close": 17.87, "volume": 43702.0}, {"date": "2025-04-25", "close": 17.77, "volume": 31264.0}, {"date": "2025-04-28", "close": 17.53, "volume": 20362.0}, {"date": "2025-04-29", "close": 17.53, "volume": 39957.0}, {"date": "2025-04-30", "close": 17.65, "volume": 40296.0}, {"date": "2025-05-01", "close": 17.61, "volume": 15794.0}, {"date": "2025-05-02", "close": 18.66, "volume": 42745.0}, {"date": "2025-05-05", "close": 17.87, "volume": 35575.0}, {"date": "2025-05-06", "close": 17.29, "volume": 13597.0}, {"date": "2025-05-07", "close": 17.35, "volume": 13279.0}, {"date": "2025-05-08", "close": 17.46, "volume": 19283.0}, {"date": "2025-05-09", "close": 17.62, "volume": 21159.0}, {"date": "2025-05-12", "close": 17.32, "volume": 33874.0}, {"date": "2025-05-13", "close": 17.37, "volume": 14407.0}, {"date": "2025-05-14", "close": 17.67, "volume": 26742.0}, {"date": "2025-05-15", "close": 17.55, "volume": 16623.0}, {"date": "2025-05-16", "close": 17.3, "volume": 18891.0}, {"date": "2025-05-19", "close": 16.96, "volume": 18436.0}, {"date": "2025-05-20", "close": 17.05, "volume": 16719.0}, {"date": "2025-05-21", "close": 17.07, "volume": 13439.0}, {"date": "2025-05-22", "close": 16.4, "volume": 17818.0}, {"date": "2025-05-23", "close": 16.49, "volume": 13134.0}, {"date": "2025-05-27", "close": 15.93, "volume": 28107.0}, {"date": "2025-05-28", "close": 16.56, "volume": 20038.0}, {"date": "2025-05-29", "close": 17.05, "volume": 16908.0}, {"date": "2025-05-30", "close": 16.67, "volume": 17928.0}, {"date": "2025-06-02", "close": 16.37, "volume": 20338.0}, {"date": "2025-06-03", "close": 16.19, "volume": 20171.0}, {"date": "2025-06-04", "close": 16.24, "volume": 27157.0}, {"date": "2025-06-05", "close": 16.69, "volume": 18286.0}, {"date": "2025-06-06", "close": 16.22, "volume": 15042.0}, {"date": "2025-06-09", "close": 15.9, "volume": 23894.0}, {"date": "2025-06-10", "close": 15.8, "volume": 28053.0}, {"date": "2025-06-11", "close": 16.08, "volume": 24907.0}, {"date": "2025-06-12", "close": 16.09, "volume": 27439.0}, {"date": "2025-06-13", "close": 15.745, "volume": 15285.0}, {"date": "2025-06-16", "close": 15.47, "volume": 23989.0}, {"date": "2025-06-17", "close": 15.49, "volume": 32889.0}, {"date": "2025-06-18", "close": 15.52, "volume": 19237.0}, {"date": "2025-06-20", "close": 15.6, "volume": 27248.0}, {"date": "2025-06-23", "close": 14.86, "volume": 39613.0}, {"date": "2025-06-24", "close": 14.53, "volume": 41291.0}, {"date": "2025-06-25", "close": 14.66, "volume": 30820.0}, {"date": "2025-06-26", "close": 14.4, "volume": 35608.0}, {"date": "2025-06-27", "close": 14.26, "volume": 943018.0}, {"date": "2025-06-30", "close": 15.2, "volume": 52279.0}, {"date": "2025-07-01", "close": 15.57, "volume": 27647.0}, {"date": "2025-07-02", "close": 15.64, "volume": 37667.0}, {"date": "2025-07-03", "close": 16.1, "volume": 22717.0}, {"date": "2025-07-07", "close": 17.19, "volume": 49493.0}, {"date": "2025-07-08", "close": 16.22, "volume": 61012.0}, {"date": "2025-07-09", "close": 16.99, "volume": 93161.0}, {"date": "2025-07-10", "close": 19.14, "volume": 209639.0}, {"date": "2025-07-11", "close": 18.3, "volume": 96276.0}, {"date": "2025-07-14", "close": 18.71, "volume": 42757.0}, {"date": "2025-07-15", "close": 18.625, "volume": 61874.0}, {"date": "2025-07-16", "close": 18.5, "volume": 49556.0}, {"date": "2025-07-17", "close": 18.29, "volume": 51432.0}, {"date": "2025-07-18", "close": 18.58, "volume": 36351.0}, {"date": "2025-07-21", "close": 18.71, "volume": 68158.0}, {"date": "2025-07-22", "close": 19.02, "volume": 84250.0}, {"date": "2025-07-23", "close": 18.56, "volume": 35288.0}, {"date": "2025-07-24", "close": 18.23, "volume": 30458.0}, {"date": "2025-07-25", "close": 17.43, "volume": 49566.0}, {"date": "2025-07-28", "close": 17.28, "volume": 27333.0}, {"date": "2025-07-29", "close": 16.91, "volume": 34412.0}, {"date": "2025-07-30", "close": 16.24, "volume": 32814.0}, {"date": "2025-07-31", "close": 15.82, "volume": 30700.0}, {"date": "2025-08-01", "close": 15.57, "volume": 22952.0}, {"date": "2025-08-04", "close": 15.82, "volume": 23644.0}, {"date": "2025-08-05", "close": 15.74, "volume": 65126.0}, {"date": "2025-08-06", "close": 16.18, "volume": 24844.0}, {"date": "2025-08-07", "close": 16.19, "volume": 15367.0}, {"date": "2025-08-08", "close": 16.46, "volume": 14348.0}, {"date": "2025-08-11", "close": 16.05, "volume": 22663.0}, {"date": "2025-08-12", "close": 16.78, "volume": 24404.0}, {"date": "2025-08-13", "close": 17.39, "volume": 21417.0}, {"date": "2025-08-14", "close": 16.66, "volume": 14627.0}, {"date": "2025-08-15", "close": 16.45, "volume": 13157.0}, {"date": "2025-08-18", "close": 16.26, "volume": 16844.0}, {"date": "2025-08-19", "close": 16.14, "volume": 18855.0}, {"date": "2025-08-20", "close": 16.13, "volume": 11448.0}, {"date": "2025-08-21", "close": 15.61, "volume": 13582.0}, {"date": "2025-08-22", "close": 16.15, "volume": 46212.0}, {"date": "2025-08-25", "close": 17.8, "volume": 93242.0}, {"date": "2025-08-26", "close": 17.04, "volume": 29938.0}, {"date": "2025-08-27", "close": 16.7, "volume": 28139.0}, {"date": "2025-08-28", "close": 16.775, "volume": 12427.0}, {"date": "2025-08-29", "close": 16.82, "volume": 19341.0}, {"date": "2025-09-02", "close": 16.33, "volume": 20071.0}, {"date": "2025-09-03", "close": 16.07, "volume": 17690.0}, {"date": "2025-09-04", "close": 16.84, "volume": 11500.0}, {"date": "2025-09-05", "close": 16.8, "volume": 12503.0}, {"date": "2025-09-08", "close": 16.85, "volume": 5938.0}, {"date": "2025-09-09", "close": 16.51, "volume": 11256.0}, {"date": "2025-09-10", "close": 16.535, "volume": 9689.0}, {"date": "2025-09-11", "close": 17.04, "volume": 9241.0}, {"date": "2025-09-12", "close": 16.37, "volume": 12714.0}, {"date": "2025-09-15", "close": 16.33, "volume": 25880.0}, {"date": "2025-09-16", "close": 16.34, "volume": 14540.0}, {"date": "2025-09-17", "close": 16.07, "volume": 22010.0}, {"date": "2025-09-18", "close": 16.215, "volume": 19121.0}, {"date": "2025-09-19", "close": 16.16, "volume": 110652.0}, {"date": "2025-09-22", "close": 16.07, "volume": 23723.0}, {"date": "2025-09-23", "close": 15.4, "volume": 34278.0}, {"date": "2025-09-24", "close": 15.45, "volume": 32964.0}, {"date": "2025-09-25", "close": 15.545, "volume": 15595.0}, {"date": "2025-09-26", "close": 15.8, "volume": 28032.0}, {"date": "2025-09-29", "close": 15.77, "volume": 42698.0}, {"date": "2025-09-30", "close": 15.64, "volume": 16536.0}, {"date": "2025-10-01", "close": 15.97, "volume": 22163.0}, {"date": "2025-10-02", "close": 15.56, "volume": 17363.0}, {"date": "2025-10-03", "close": 15.6, "volume": 20605.0}, {"date": "2025-10-06", "close": 15.29, "volume": 19901.0}, {"date": "2025-10-07", "close": 15.9, "volume": 31870.0}, {"date": "2025-10-08", "close": 16.81, "volume": 92784.0}, {"date": "2025-10-09", "close": 15.61, "volume": 95597.0}, {"date": "2025-10-10", "close": 15.55, "volume": 49647.0}, {"date": "2025-10-13", "close": 15.48, "volume": 23781.0}, {"date": "2025-10-14", "close": 15.57, "volume": 21775.0}, {"date": "2025-10-15", "close": 15.5, "volume": 19062.0}, {"date": "2025-10-16", "close": 15.26, "volume": 25389.0}, {"date": "2025-10-17", "close": 15.24, "volume": 39310.0}, {"date": "2025-10-20", "close": 15.1, "volume": 23171.0}, {"date": "2025-10-21", "close": 15.02, "volume": 22007.0}, {"date": "2025-10-22", "close": 15.46, "volume": 35515.0}, {"date": "2025-10-23", "close": 15.5, "volume": 13221.0}, {"date": "2025-10-24", "close": 15.29, "volume": 11837.0}, {"date": "2025-10-27", "close": 15.16, "volume": 15201.0}, {"date": "2025-10-28", "close": 15.11, "volume": 19506.0}, {"date": "2025-10-29", "close": 14.85, "volume": 37885.0}, {"date": "2025-10-30", "close": 14.71, "volume": 31063.0}, {"date": "2025-10-31", "close": 14.75, "volume": 28033.0}, {"date": "2025-11-03", "close": 14.75, "volume": 14430.0}, {"date": "2025-11-04", "close": 14.72, "volume": 24024.0}, {"date": "2025-11-05", "close": 15.18, "volume": 24966.0}, {"date": "2025-11-06", "close": 14.62, "volume": 16319.0}, {"date": "2025-11-07", "close": 14.57, "volume": 24133.0}, {"date": "2025-11-10", "close": 14.9, "volume": 16687.0}, {"date": "2025-11-11", "close": 15.03, "volume": 12446.0}, {"date": "2025-11-12", "close": 14.45, "volume": 83374.0}, {"date": "2025-11-13", "close": 14.72, "volume": 27329.0}, {"date": "2025-11-14", "close": 14.74, "volume": 24515.0}, {"date": "2025-11-17", "close": 14.58, "volume": 22629.0}, {"date": "2025-11-18", "close": 14.58, "volume": 13057.0}, {"date": "2025-11-19", "close": 14.59, "volume": 14995.0}, {"date": "2025-11-20", "close": 14.5, "volume": 16571.0}, {"date": "2025-11-21", "close": 15.32, "volume": 41842.0}, {"date": "2025-11-24", "close": 15.25, "volume": 21205.0}, {"date": "2025-11-25", "close": 15.7, "volume": 20261.0}, {"date": "2025-11-26", "close": 15.79, "volume": 15050.0}, {"date": "2025-11-28", "close": 15.53, "volume": 20246.0}, {"date": "2025-12-01", "close": 15.62, "volume": 11696.0}, {"date": "2025-12-02", "close": 15.39, "volume": 10213.0}, {"date": "2025-12-03", "close": 15.59, "volume": 14436.0}, {"date": "2025-12-04", "close": 15.61, "volume": 25993.0}, {"date": "2025-12-05", "close": 15.255, "volume": 14367.0}, {"date": "2025-12-08", "close": 15.02, "volume": 20357.0}, {"date": "2025-12-09", "close": 15.49, "volume": 18131.0}, {"date": "2025-12-10", "close": 16.44, "volume": 95113.0}, {"date": "2025-12-11", "close": 17.045, "volume": 27673.0}, {"date": "2025-12-12", "close": 16.96, "volume": 19429.0}, {"date": "2025-12-15", "close": 17.28, "volume": 27074.0}, {"date": "2025-12-16", "close": 17.42, "volume": 20762.0}, {"date": "2025-12-17", "close": 17.22, "volume": 17230.0}, {"date": "2025-12-18", "close": 17.18, "volume": 17405.0}, {"date": "2025-12-19", "close": 17.64, "volume": 61228.0}, {"date": "2025-12-22", "close": 17.4, "volume": 12982.0}, {"date": "2025-12-23", "close": 17.44, "volume": 14336.0}, {"date": "2025-12-24", "close": 17.22, "volume": 5509.0}, {"date": "2025-12-26", "close": 17.12, "volume": 11333.0}, {"date": "2025-12-29", "close": 16.99, "volume": 7488.0}, {"date": "2025-12-30", "close": 16.9, "volume": 8930.0}, {"date": "2025-12-31", "close": 16.76, "volume": 9459.0}, {"date": "2026-01-02", "close": 16.59, "volume": 14969.0}, {"date": "2026-01-05", "close": 16.34, "volume": 7216.0}, {"date": "2026-01-06", "close": 16.43, "volume": 11522.0}, {"date": "2026-01-07", "close": 16.01, "volume": 12839.0}, {"date": "2026-01-08", "close": 16.4, "volume": 5882.0}, {"date": "2026-01-09", "close": 16.52, "volume": 11797.0}, {"date": "2026-01-12", "close": 16.63, "volume": 9572.0}, {"date": "2026-01-13", "close": 16.59, "volume": 8296.0}, {"date": "2026-01-14", "close": 16.87, "volume": 8060.0}, {"date": "2026-01-15", "close": 16.97, "volume": 4883.0}, {"date": "2026-01-16", "close": 17.01, "volume": 17971.0}, {"date": "2026-01-20", "close": 16.52, "volume": 7707.0}, {"date": "2026-01-21", "close": 16.95, "volume": 7679.0}, {"date": "2026-01-22", "close": 16.4, "volume": 13063.0}, {"date": "2026-01-23", "close": 15.84, "volume": 9307.0}, {"date": "2026-01-26", "close": 15.83, "volume": 18910.0}, {"date": "2026-01-27", "close": 15.66, "volume": 16220.0}, {"date": "2026-01-28", "close": 15.27, "volume": 14581.0}, {"date": "2026-01-29", "close": 15.24, "volume": 14483.0}, {"date": "2026-01-30", "close": 15.8, "volume": 18991.0}, {"date": "2026-02-02", "close": 15.8, "volume": 24352.0}, {"date": "2026-02-03", "close": 15.42, "volume": 29671.0}, {"date": "2026-02-04", "close": 15.95, "volume": 17907.0}, {"date": "2026-02-05", "close": 15.9, "volume": 37421.0}, {"date": "2026-02-06", "close": 15.76, "volume": 13931.0}, {"date": "2026-02-09", "close": 15.83, "volume": 18177.0}, {"date": "2026-02-10", "close": 16.01, "volume": 23104.0}, {"date": "2026-02-11", "close": 15.76, "volume": 19516.0}, {"date": "2026-02-12", "close": 16.2, "volume": 52364.0}, {"date": "2026-02-13", "close": 15.99, "volume": 14070.0}, {"date": "2026-02-17", "close": 15.87, "volume": 19523.0}, {"date": "2026-02-18", "close": 14.96, "volume": 19452.0}, {"date": "2026-02-19", "close": 15.05, "volume": 27618.0}, {"date": "2026-02-20", "close": 14.95, "volume": 25050.0}, {"date": "2026-02-23", "close": 14.5, "volume": 40812.0}, {"date": "2026-02-24", "close": 14.59, "volume": 13318.0}, {"date": "2026-02-25", "close": 15.19, "volume": 23699.0}, {"date": "2026-02-26", "close": 14.9, "volume": 24991.0}, {"date": "2026-02-27", "close": 14.97, "volume": 24810.0}, {"date": "2026-03-02", "close": 14.89, "volume": 26309.0}, {"date": "2026-03-03", "close": 14.86, "volume": 18730.0}, {"date": "2026-03-04", "close": 15.055, "volume": 15522.0}, {"date": "2026-03-05", "close": 14.64, "volume": 51939.0}, {"date": "2026-03-06", "close": 14.49, "volume": 34746.0}, {"date": "2026-03-09", "close": 14.09, "volume": 39383.0}, {"date": "2026-03-10", "close": 13.95, "volume": 61689.0}, {"date": "2026-03-11", "close": 14.0, "volume": 33081.0}, {"date": "2026-03-12", "close": 13.97, "volume": 83300.0}, {"date": "2026-03-13", "close": 14.0, "volume": 29869.0}, {"date": "2026-03-16", "close": 14.37, "volume": 23366.0}, {"date": "2026-03-17", "close": 14.15, "volume": 26082.0}, {"date": "2026-03-18", "close": 14.14, "volume": 29375.0}, {"date": "2026-03-19", "close": 14.21, "volume": 33375.0}, {"date": "2026-03-20", "close": 14.41, "volume": 74169.0}, {"date": "2026-03-23", "close": 14.495, "volume": 21301.0}, {"date": "2026-03-24", "close": 14.43, "volume": 15196.0}, {"date": "2026-03-25", "close": 14.33, "volume": 23976.0}, {"date": "2026-03-26", "close": 14.35, "volume": 37314.0}, {"date": "2026-03-27", "close": 14.24, "volume": 11558.0}, {"date": "2026-03-30", "close": 14.21, "volume": 19215.0}, {"date": "2026-03-31", "close": 14.15, "volume": 24129.0}, {"date": "2026-04-01", "close": 14.195, "volume": 46992.0}, {"date": "2026-04-02", "close": 14.02, "volume": 49787.0}, {"date": "2026-04-06", "close": 14.05, "volume": 34083.0}, {"date": "2026-04-07", "close": 13.92, "volume": 31753.0}, {"date": "2026-04-08", "close": 14.32, "volume": 55401.0}, {"date": "2026-04-09", "close": 14.57, "volume": 33195.0}, {"date": "2026-04-10", "close": 14.01, "volume": 48861.0}, {"date": "2026-04-13", "close": 14.1, "volume": 25695.0}, {"date": "2026-04-14", "close": 14.7, "volume": 66059.0}, {"date": "2026-04-15", "close": 14.78, "volume": 34310.0}, {"date": "2026-04-16", "close": 14.49, "volume": 22439.0}, {"date": "2026-04-17", "close": 14.46, "volume": 27618.0}, {"date": "2026-04-20", "close": 14.56, "volume": 41222.0}, {"date": "2026-04-21", "close": 14.82, "volume": 36631.0}, {"date": "2026-04-22", "close": 14.52, "volume": 40870.0}, {"date": "2026-04-23", "close": 14.9, "volume": 29981.0}, {"date": "2026-04-24", "close": 14.96, "volume": 63537.0}, {"date": "2026-04-27", "close": 14.82, "volume": 29996.0}, {"date": "2026-04-28", "close": 14.78, "volume": 11233.0}, {"date": "2026-04-29", "close": 14.63, "volume": 10004.0}, {"date": "2026-04-30", "close": 14.58, "volume": 21902.0}, {"date": "2026-05-01", "close": 14.41, "volume": 13042.0}, {"date": "2026-05-04", "close": 14.22, "volume": 37908.0}, {"date": "2026-05-05", "close": 14.2, "volume": 14980.0}, {"date": "2026-05-06", "close": 14.2, "volume": 14353.0}, {"date": "2026-05-07", "close": 14.25, "volume": 12918.0}, {"date": "2026-05-08", "close": 14.12, "volume": 12784.0}, {"date": "2026-05-11", "close": 14.29, "volume": 17768.0}, {"date": "2026-05-12", "close": 14.18, "volume": 23995.0}, {"date": "2026-05-13", "close": 14.26, "volume": 21814.0}, {"date": "2026-05-14", "close": 14.42, "volume": 43340.0}, {"date": "2026-05-15", "close": 14.07, "volume": 30864.0}, {"date": "2026-05-18", "close": 14.08, "volume": 24527.0}, {"date": "2026-05-19", "close": 14.15, "volume": 22263.0}, {"date": "2026-05-20", "close": 14.4, "volume": 22228.0}, {"date": "2026-05-21", "close": 14.62, "volume": 34924.0}, {"date": "2026-05-22", "close": 14.64, "volume": 8269.0}, {"date": "2026-05-26", "close": 14.46, "volume": 20372.0}, {"date": "2026-05-27", "close": 14.63, "volume": 16094.0}, {"date": "2026-05-28", "close": 14.83, "volume": 16381.0}, {"date": "2026-05-29", "close": 14.96, "volume": 34318.0}, {"date": "2026-06-01", "close": 14.52, "volume": 22383.0}, {"date": "2026-06-02", "close": 14.64, "volume": 20483.0}, {"date": "2026-06-03", "close": 14.32, "volume": 24959.0}, {"date": "2026-06-04", "close": 14.49, "volume": 17897.0}, {"date": "2026-06-05", "close": 14.22, "volume": 19951.0}, {"date": "2026-06-08", "close": 14.56, "volume": 29900.0}, {"date": "2026-06-09", "close": 14.86, "volume": 39747.0}, {"date": "2026-06-10", "close": 15.015, "volume": 54531.0}, {"date": "2026-06-11", "close": 15.475, "volume": 50918.0}, {"date": "2026-06-12", "close": 15.73, "volume": 15442.0}, {"date": "2026-06-15", "close": 15.59, "volume": 26381.0}, {"date": "2026-06-16", "close": 15.56, "volume": 32211.0}, {"date": "2026-06-17", "close": 15.65, "volume": 44539.0}, {"date": "2026-06-18", "close": 15.645, "volume": 45572.0}, {"date": "2026-06-22", "close": 15.62, "volume": 36666.0}, {"date": "2026-06-23", "close": 15.8, "volume": 36025.0}, {"date": "2026-06-24", "close": 16.62, "volume": 97197.0}, {"date": "2026-06-25", "close": 16.78, "volume": 61161.0}, {"date": "2026-06-26", "close": 17.28, "volume": 938543.0}, {"date": "2026-06-29", "close": 18.24, "volume": 96713.0}, {"date": "2026-06-30", "close": 17.72, "volume": 70976.0}, {"date": "2026-07-01", "close": 18.79, "volume": 132633.0}, {"date": "2026-07-02", "close": 20.23, "volume": 236613.0}, {"date": "2026-07-06", "close": 19.69, "volume": 90123.0}, {"date": "2026-07-07", "close": 19.06, "volume": 51107.0}, {"date": "2026-07-08", "close": 20.07, "volume": 82227.0}, {"date": "2026-07-09", "close": 21.0, "volume": 97186.0}, {"date": "2026-07-10", "close": 20.86, "volume": 83265.0}, {"date": "2026-07-13", "close": 21.485, "volume": 149450.0}, {"date": "2026-07-14", "close": 21.49, "volume": 60391.0}, {"date": "2026-07-15", "close": 21.69, "volume": 89820.0}, {"date": "2026-07-16", "close": 21.78, "volume": 40319.0}, {"date": "2026-07-17", "close": 21.6, "volume": 70661.0}, {"date": "2026-07-20", "close": 21.25, "volume": 84294.0}, {"date": "2026-07-21", "close": 20.84, "volume": 41057.0}, {"date": "2026-07-22", "close": 20.59, "volume": 33026.0}, {"date": "2026-07-23", "close": 19.33, "volume": 51618.0}, {"date": "2026-07-24", "close": 19.49, "volume": 74663.0}, {"date": "2026-07-27", "close": 19.49, "volume": 44464.0}, {"date": "2026-07-28", "close": 19.78, "volume": 32644.0}, {"date": "2026-07-29", "close": 19.52, "volume": 24459.0}, {"date": "2026-07-30", "close": 19.37, "volume": 36831.0}, {"date": "2026-07-31", "close": 18.97, "volume": 31225.0}, {"date": "2026-08-03", "close": 19.57, "volume": 46720.0}, {"date": "2026-08-04", "close": 19.94, "volume": 39705.0}, {"date": "2026-08-05", "close": 19.62, "volume": 23492.0}, {"date": "2026-08-06", "close": 20.28, "volume": 86832.0}, {"date": "2026-08-07", "close": 20.35, "volume": 14239.0}], "refreshing": true}