{"ticker": "JYNT", "overview": {"cik": "1612630", "ticker": "JYNT", "name": "JOINT Corp", "industry": "Patent Owners & Lessors", "country": "United States", "sic": "6794", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001612630-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001612630-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002545", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001551611-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002121192-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0002121192-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001354100-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002075919-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001622400-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001332547-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001612630-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001232587-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006221", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001612630-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001612630-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001612630-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001612630-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001232587-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005023", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001612630-26-000033", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001612630-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001707", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-000697", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001612630-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001612630-26-000018", "price_sensitive": true}]}, "description": "JOINT Corp trades as JYNT on the NASDAQ and is registered in the United States, classified under Patent Owners & Lessors (SIC 6794). Privy Trades holds 245 insider filings for the company, from January 2015 to May 2026. Across those, 17 insiders disclosed 81 open-market purchases totalling $36.39M against 48 sales totalling $56.51M. The most recent filing on record is dated 28 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 81, "buy_sum": 36392679.100999996, "sell_n": 48, "sell_sum": 56512194.3651, "net": -20119515.2641, "insiders": 17, "first_date": "2015-01-02", "last_date": "2026-05-13"}, "metrics": {"ticker": "JYNT", "has_prices": true, "as_of": "2026-08-07", "last": 8.33, "prev_close": 8.22, "change": 0.10999999999999943, "change_pct": 0.013381995133819881, "session_volume": 104766.0, "vwap_5": 8.276438941730053, "vwap_20": 8.583712030542586, "vwap_60": 8.721002985570387, "vwap_250": 8.913358509310482, "high_52w": 10.53, "low_52w": 7.67, "avg_volume_20": 61370.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002545", "src": "13DG", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Patent Owners & Lessors", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002545-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001551611-26-000006", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Scott Justin Bowman", "who_key": "Bowman Scott Justin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11734.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000155161126000006/0001551611-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001332547-26-000004", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Matthew E. Rubel", "who_key": "Rubel Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000133254726000004/0001332547-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001622400-26-000005", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Ronald DaVella V", "who_key": "DaVella Ronald V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000162240026000005/0001622400-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0002075919-26-000003", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Christopher M. Grandpre", "who_key": "Grandpre Christopher M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000207591926000003/0002075919-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001354100-26-000004", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Sandra R. Karrmann", "who_key": "Karrmann Sandra R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000135410026000004/0001354100-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0002121192-26-000010", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Milind Pant", "who_key": "Pant Milind", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000212119226000010/0002121192-26-000010-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "13DG-0001232587-26-000004", "src": "13DG", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "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": "Patent Owners & Lessors", "country": "United States", "headline": "JOBSON CHARLES E moves to a 12.5% passive stake in JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232587/0001232587-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001214659-26-006221", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1268797.07, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "A 10% owner drops $1.3M on JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926006221/0001214659-26-006221-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0001232587-26-000002", "src": "13DG", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "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": "Patent Owners & Lessors", "country": "United States", "headline": "JOBSON CHARLES E adjusts its stake in JYNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1232587/0001232587-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278803}, {"id": "0001214659-26-005023", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4367.22, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale tops up: $4K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926005023/0001214659-26-005023-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281683}, {"id": "13DG-0000102909-26-001707", "src": "13DG", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Joint Corp", "who_key": "JOINT Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "JOINT Corp adjusts its stake in JYNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/0000102909-26-001707-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0002040461-26-000003", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Sanjiv Kumar Razdan", "who_key": "Razdan Sanjiv Kumar", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000204046126000003/0002040461-26-000003-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001551611-26-000003", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Scott Justin Bowman", "who_key": "Bowman Scott Justin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000155161126000003/0001551611-26-000003-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001214659-26-002092", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 130874.5, "score": 38.1, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "JYNT's biggest backer adds $131K", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926002092/0001214659-26-002092-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001214659-26-001739", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3897.5999999999995, "score": 20.8, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "JYNT's biggest backer adds $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926001739/0001214659-26-001739-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001214659-26-000898", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 174780.0, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Major holder piles $175K into JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926000898/0001214659-26-000898-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404083}, {"id": "0001214659-26-000288", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 46583.600000000006, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Major holder piles $47K into JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926000288/0001214659-26-000288-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432883}, {"id": "0001214659-26-000129", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12214.8, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale tops up: $12K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926000129/0001214659-26-000129-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001214659-25-017802", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 84100.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale tops up: $84K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465925017802/0001214659-25-017802-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478963}, {"id": "0001214659-25-017579", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 109330.0, "score": 37.1, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale tops up: $109K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465925017579/0001214659-25-017579-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484723}, {"id": "0001214659-25-017240", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 141667.63, "score": 38.4, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder adds $142K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465925017240/0001214659-25-017240-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493363}, {"id": "0000950170-25-111000", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Christopher M. Grandpre", "who_key": "Grandpre Christopher M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104082.00000000001, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Board insider adds $104K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025111000/0000950170-25-111000-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633043}, {"id": "0000950170-25-110202", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Christopher M. Grandpre", "who_key": "Grandpre Christopher M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 263509.36840000004, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "JYNT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025110202/0000950170-25-110202-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635923}, {"id": "0000950170-25-085520", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Scott Justin Bowman", "who_key": "Bowman Scott Justin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CFO files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025085520/0000950170-25-085520-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735283}, {"id": "0000950170-25-082517", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Sandra R. Karrmann", "who_key": "Karrmann Sandra R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025082517/0000950170-25-082517-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745363}, {"id": "0000950170-25-077098", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Ronald DaVella V", "who_key": "DaVella Ronald V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025077098/0000950170-25-077098-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764083}, {"id": "0000950170-25-077101", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Suzanne M. Decker", "who_key": "Decker Suzanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025077101/0000950170-25-077101-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764083}, {"id": "0000950170-25-077108", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Abe Hong", "who_key": "Hong Abe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025077108/0000950170-25-077108-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764083}, {"id": "0000950170-25-077116", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Matthew E. Rubel", "who_key": "Rubel Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Director files routine paperwork on JYNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025077116/0000950170-25-077116-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764083}], "recent_buys": [{"id": "0001214659-26-006221", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1268797.07, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "A 10% owner drops $1.3M on JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926006221/0001214659-26-006221-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001214659-26-005023", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4367.22, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale tops up: $4K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926005023/0001214659-26-005023-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281683}, {"id": "0001214659-26-002092", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 130874.5, "score": 38.1, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "JYNT's biggest backer adds $131K", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926002092/0001214659-26-002092-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001214659-26-001739", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3897.5999999999995, "score": 20.8, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "JYNT's biggest backer adds $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926001739/0001214659-26-001739-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001214659-26-000898", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 174780.0, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Major holder piles $175K into JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926000898/0001214659-26-000898-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404083}, {"id": "0001214659-26-000288", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 46583.600000000006, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Major holder piles $47K into JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926000288/0001214659-26-000288-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432883}, {"id": "0001214659-26-000129", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12214.8, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale tops up: $12K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926000129/0001214659-26-000129-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001214659-25-017802", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 84100.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale tops up: $84K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465925017802/0001214659-25-017802-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478963}, {"id": "0001214659-25-017579", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 109330.0, "score": 37.1, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "The whale tops up: $109K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465925017579/0001214659-25-017579-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484723}, {"id": "0001214659-25-017240", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 141667.63, "score": 38.4, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Big holder adds $142K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465925017240/0001214659-25-017240-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493363}, {"id": "0000950170-25-111000", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Christopher M. Grandpre", "who_key": "Grandpre Christopher M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104082.00000000001, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "Board insider adds $104K of JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025111000/0000950170-25-111000-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633043}, {"id": "0000950170-25-110202", "src": "INSIDERS", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Christopher M. Grandpre", "who_key": "Grandpre Christopher M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 263509.36840000004, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "JYNT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000095017025110202/0000950170-25-110202-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635923}], "institutional": [{"id": "13DG-0002012383-26-002545", "src": "13DG", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Patent Owners & Lessors", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002545-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001232587-26-000004", "src": "13DG", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "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": "Patent Owners & Lessors", "country": "United States", "headline": "JOBSON CHARLES E moves to a 12.5% passive stake in JYNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232587/0001232587-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001232587-26-000002", "src": "13DG", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "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": "Patent Owners & Lessors", "country": "United States", "headline": "JOBSON CHARLES E adjusts its stake in JYNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1232587/0001232587-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278803}, {"id": "13DG-0000102909-26-001707", "src": "13DG", "ticker": "JYNT", "cik": "1612630", "company": "JOINT Corp", "company_raw": "JOINT Corp", "who": "Joint Corp", "who_key": "JOINT Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "JOINT Corp adjusts its stake in JYNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/0000102909-26-001707-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "The Joint Corp. - Common Stock", "new_value": "JOINT Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001612630", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001612630", "applied": 1, "detected_at": "2026-10-25T10:21:23.127934"}]}, "key_people": [{"who": "Bandera Partners LLC", "who_key": "Bandera Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 28662427.7814, "sold": 26459041.057899997, "net": 2203386.723500002, "trades": 29, "top_score": 62.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2308155.258, "date": "2023-09-21", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523002207/0000921895-23-002207-index.htm"}, {"action": "BUY", "amount": 716614.0792, "date": "2023-09-18", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523002188/0000921895-23-002188-index.htm"}, {"action": "BUY", "amount": 441679.7729, "date": "2023-09-13", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523002156/0000921895-23-002156-index.htm"}, {"action": "BUY", "amount": 572385.7446, "date": "2023-09-07", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523002138/0000921895-23-002138-index.htm"}, {"action": "BUY", "amount": 404747.11130000005, "date": "2023-08-25", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523002088/0000921895-23-002088-index.htm"}, {"action": "BUY", "amount": 8182971.4386, "date": "2023-08-11", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523001911/0000921895-23-001911-index.htm"}, {"action": "BUY", "amount": 50433.7854, "date": "2023-08-09", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523001994/0000921895-23-001994-index.htm"}, {"action": "BUY", "amount": 292769.23000000004, "date": "2023-07-17", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523001692/0000921895-23-001692-index.htm"}, {"action": "BUY", "amount": 83359.9088, "date": "2023-07-07", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523001666/0000921895-23-001666-index.htm"}, {"action": "BUY", "amount": 59322.595199999996, "date": "2023-06-28", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523001601/0000921895-23-001601-index.htm"}, {"action": "BUY", "amount": 315013.1669, "date": "2023-06-23", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523001572/0000921895-23-001572-index.htm"}, {"action": "BUY", "amount": 278862.0398, "date": "2023-06-14", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523001496/0000921895-23-001496-index.htm"}, {"action": "BUY", "amount": 393326.0184, "date": "2023-01-04", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523000067/0000921895-23-000067-index.htm"}, {"action": "BUY", "amount": 1375361.9603, "date": "2023-01-03", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523000010/0000921895-23-000010-index.htm"}, {"action": "BUY", "amount": 252692.3788, "date": "2022-10-24", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522002853/0000921895-22-002853-index.htm"}, {"action": "BUY", "amount": 1550.0, "date": "2022-10-12", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522002820/0000921895-22-002820-index.htm"}, {"action": "BUY", "amount": 883795.9265000001, "date": "2022-10-11", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522002800/0000921895-22-002800-index.htm"}, {"action": "BUY", "amount": 1146139.2752, "date": "2022-09-29", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522002729/0000921895-22-002729-index.htm"}, {"action": "BUY", "amount": 2024647.923, "date": "2022-09-26", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522002707/0000921895-22-002707-index.htm"}, {"action": "BUY", "amount": 692801.9028, "date": "2022-09-20", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522002680/0000921895-22-002680-index.htm"}, {"action": "BUY", "amount": 38631.3474, "date": "2022-09-06", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522002622/0000921895-22-002622-index.htm"}, {"action": "BUY", "amount": 614268.8414, "date": "2022-06-14", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522002003/0000921895-22-002003-index.htm"}, {"action": "BUY", "amount": 335272.4494, "date": "2022-05-25", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522001809/0000921895-22-001809-index.htm"}, {"action": "BUY", "amount": 3714281.0095999995, "date": "2022-05-10", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189522001591/0000921895-22-001591-index.htm"}, {"action": "SELL", "amount": 26459041.057899997, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189521001534/0000921895-21-001534-index.htm"}], "latest": {"action": "BUY", "amount": 2308155.258, "date": "2023-09-21", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000092189523002207/0000921895-23-002207-index.htm"}}, {"who": "Glenn J. Krevlin", "who_key": "KREVLIN GLENN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16103618.5436, "net": -16103618.5436, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1030228.3200000001, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321005910/0001171843-21-005910-index.htm"}, {"action": "SELL", "amount": 1403866.3797999998, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321003942/0001171843-21-003942-index.htm"}, {"action": "SELL", "amount": 1149332.6444, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321003618/0001171843-21-003618-index.htm"}, {"action": "SELL", "amount": 851417.4838, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321003589/0001171843-21-003589-index.htm"}, {"action": "SELL", "amount": 950122.6065, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321003538/0001171843-21-003538-index.htm"}, {"action": "SELL", "amount": 1115816.9799, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321003505/0001171843-21-003505-index.htm"}, {"action": "SELL", "amount": 375129.7974, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321002044/0001171843-21-002044-index.htm"}, {"action": "SELL", "amount": 782143.5944, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321002009/0001171843-21-002009-index.htm"}, {"action": "SELL", "amount": 776368.23, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321001976/0001171843-21-001976-index.htm"}, {"action": "SELL", "amount": 350650.9581, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321001939/0001171843-21-001939-index.htm"}, {"action": "SELL", "amount": 281309.9571, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321001912/0001171843-21-001912-index.htm"}, {"action": "SELL", "amount": 398722.8432, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321001872/0001171843-21-001872-index.htm"}, {"action": "SELL", "amount": 1085277.8126, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321001836/0001171843-21-001836-index.htm"}, {"action": "SELL", "amount": 1191521.8788, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321001799/0001171843-21-001799-index.htm"}, {"action": "SELL", "amount": 1095366.0176, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321001741/0001171843-21-001741-index.htm"}, {"action": "SELL", "amount": 1490623.04, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321001714/0001171843-21-001714-index.htm"}, {"action": "SELL", "amount": 1775720.0, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184319007602/0001171843-19-007602-index.htm"}], "latest": {"action": "SELL", "amount": 1030228.3200000001, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321005910/0001171843-21-005910-index.htm"}}, {"who": "Glenhill Advisors LLC", "who_key": "GLENHILL ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4452569.0957, "sold": 4544507.9081999995, "net": -91938.81249999907, "trades": 14, "top_score": 63.1, "lean": "selling", "history": [{"action": "SELL", "amount": 4250812.6, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000089924318012316/0000899243-18-012316-index.htm"}, {"action": "SELL", "amount": 293695.30819999997, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000089924317008824/0000899243-17-008824-index.htm"}, {"action": "BUY", "amount": 158041.6093, "date": "2016-07-01", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000089924316024581/0000899243-16-024581-index.htm"}, {"action": "BUY", "amount": 143936.4544, "date": "2016-03-30", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000089924316017092/0000899243-16-017092-index.htm"}, {"action": "BUY", "amount": 3585131.0, "date": "2015-11-20", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000089924315008827/0000899243-15-008827-index.htm"}, {"action": "BUY", "amount": 121655.536, "date": "2015-05-15", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000120919115044380/0001209191-15-044380-index.htm"}, {"action": "BUY", "amount": 1322.2893000000001, "date": "2015-04-09", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000120919115033730/0001209191-15-033730-index.htm"}, {"action": "BUY", "amount": 44193.7024, "date": "2015-04-02", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000120919115032253/0001209191-15-032253-index.htm"}, {"action": "BUY", "amount": 16834.4685, "date": "2015-03-31", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000120919115030712/0001209191-15-030712-index.htm"}, {"action": "BUY", "amount": 41682.9288, "date": "2015-03-24", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000120919115029525/0001209191-15-029525-index.htm"}, {"action": "BUY", "amount": 23296.096999999998, "date": "2015-03-03", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000120919115022915/0001209191-15-022915-index.htm"}, {"action": "BUY", "amount": 17900.62, "date": "2015-02-27", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000120919115021188/0001209191-15-021188-index.htm"}, {"action": "BUY", "amount": 251037.64, "date": "2015-01-30", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000120919115008794/0001209191-15-008794-index.htm"}, {"action": "BUY", "amount": 47536.75, "date": "2015-01-02", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000120919115000874/0001209191-15-000874-index.htm"}], "latest": {"action": "SELL", "amount": 4250812.6, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000089924318012316/0000899243-18-012316-index.htm"}}, {"who": "James H. Amos Jr", "who_key": "Amos James H. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 303123.32, "sold": 3887929.8, "net": -3584806.48, "trades": 8, "top_score": 40.7, "lean": "selling", "history": [{"action": "SELL", "amount": 3887929.8, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321004115/0001171843-21-004115-index.htm"}, {"action": "BUY", "amount": 64325.420000000006, "date": "2019-06-05", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184319003902/0001171843-19-003902-index.htm"}, {"action": "BUY", "amount": 33971.0, "date": "2018-12-20", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184318008542/0001171843-18-008542-index.htm"}, {"action": "BUY", "amount": 87350.0, "date": "2018-08-23", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184318006250/0001171843-18-006250-index.htm"}, {"action": "BUY", "amount": 38500.0, "date": "2017-06-30", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184317003902/0001171843-17-003902-index.htm"}, {"action": "BUY", "amount": 39804.4, "date": "2017-03-29", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184317001857/0001171843-17-001857-index.htm"}, {"action": "BUY", "amount": 22238.000000000004, "date": "2016-12-14", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184316013710/0001171843-16-013710-index.htm"}, {"action": "BUY", "amount": 16934.5, "date": "2016-03-30", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184316008934/0001171843-16-008934-index.htm"}], "latest": {"action": "SELL", "amount": 3887929.8, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321004115/0001171843-21-004115-index.htm"}}, {"who": "Ronald DaVella V", "who_key": "DaVella Ronald V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9420.0, "sold": 2661979.1012, "net": -2652559.1012, "trades": 9, "top_score": 27.2, "lean": "selling", "history": [{"action": "SELL", "amount": 2023536.6822000002, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321006502/0001171843-21-006502-index.htm"}, {"action": "SELL", "amount": 192847.185, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321004295/0001171843-21-004295-index.htm"}, {"action": "SELL", "amount": 106100.25, "date": "2021-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321002110/0001171843-21-002110-index.htm"}, {"action": "SELL", "amount": 45723.8, "date": "2020-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184320001851/0001171843-20-001851-index.htm"}, {"action": "SELL", "amount": 167691.384, "date": "2019-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184319003615/0001171843-19-003615-index.htm"}, {"action": "SELL", "amount": 22861.8, "date": "2018-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184318008353/0001171843-18-008353-index.htm"}, {"action": "SELL", "amount": 76878.0, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184318006409/0001171843-18-006409-index.htm"}, {"action": "SELL", "amount": 26339.999999999996, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184318006251/0001171843-18-006251-index.htm"}, {"action": "BUY", "amount": 9420.0, "date": "2016-03-29", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184316008913/0001171843-16-008913-index.htm"}], "latest": {"action": "SELL", "amount": 2023536.6822000002, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321006502/0001171843-21-006502-index.htm"}}, {"who": "Charles E. Jobson", "who_key": "JOBSON CHARLES E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1976612.4200000002, "sold": 0, "net": 1976612.4200000002, "trades": 10, "top_score": 50.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1268797.07, "date": "2026-05-13", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926006221/0001214659-26-006221-index.htm"}, {"action": "BUY", "amount": 4367.22, "date": "2026-04-21", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926005023/0001214659-26-005023-index.htm"}, {"action": "BUY", "amount": 130874.5, "date": "2026-02-12", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926002092/0001214659-26-002092-index.htm"}, {"action": "BUY", "amount": 3897.5999999999995, "date": "2026-02-11", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926001739/0001214659-26-001739-index.htm"}, {"action": "BUY", "amount": 174780.0, "date": "2026-01-26", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926000898/0001214659-26-000898-index.htm"}, {"action": "BUY", "amount": 46583.600000000006, "date": "2026-01-06", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926000288/0001214659-26-000288-index.htm"}, {"action": "BUY", "amount": 12214.8, "date": "2026-01-02", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926000129/0001214659-26-000129-index.htm"}, {"action": "BUY", "amount": 84100.0, "date": "2025-12-05", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465925017802/0001214659-25-017802-index.htm"}, {"action": "BUY", "amount": 109330.0, "date": "2025-12-01", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465925017579/0001214659-25-017579-index.htm"}, {"action": "BUY", "amount": 141667.63, "date": "2025-11-25", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465925017240/0001214659-25-017240-index.htm"}], "latest": {"action": "BUY", "amount": 1268797.07, "date": "2026-05-13", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000121465926006221/0001214659-26-006221-index.htm"}}, {"who": "Matthew E. Rubel", "who_key": "Rubel Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1401007.6128, "net": -1401007.6128, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 391307.8528, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321004567/0001171843-21-004567-index.htm"}, {"action": "SELL", "amount": 525300.0, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321003506/0001171843-21-003506-index.htm"}, {"action": "SELL", "amount": 484399.76, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321001796/0001171843-21-001796-index.htm"}], "latest": {"action": "SELL", "amount": 391307.8528, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321004567/0001171843-21-004567-index.htm"}}, {"who": "Jake Singleton", "who_key": "Singleton Jake", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 74983.5, "sold": 968796.4214000001, "net": -893812.9214000001, "trades": 4, "top_score": 45.1, "lean": "selling", "history": [{"action": "BUY", "amount": 49995.0, "date": "2022-03-16", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184322001921/0001171843-22-001921-index.htm"}, {"action": "SELL", "amount": 269542.8714, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321006321/0001171843-21-006321-index.htm"}, {"action": "SELL", "amount": 699253.55, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184321004530/0001171843-21-004530-index.htm"}, {"action": "BUY", "amount": 24988.5, "date": "2020-03-10", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184320001612/0001171843-20-001612-index.htm"}], "latest": {"action": "BUY", "amount": 49995.0, "date": "2022-03-16", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1612630/000117184322001921/0001171843-22-001921-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001612630-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001612630-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002545", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001551611-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002121192-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0002121192-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001354100-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002075919-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001622400-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001332547-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001612630-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001232587-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006221", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001612630-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001612630-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001612630-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001612630-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001232587-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005023", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001612630-26-000033", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001612630-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001707", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-16", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-000697", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001612630-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001612630-26-000018", "price_sensitive": true}], "performance": {"ticker": "JYNT", "has_prices": true, "summary": {"n": 81, "avg": 0.7886182727330552, "win_rate": 0.43209876543209874, "best": 2.8564814814814814, "worst": -0.7584106728538283, "as_of": "2026-08-07"}, "buys": [{"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1268797.07, "date": "2026-05-13", "score": 50.9, "ref_price": 8.3, "return": 0.0036144578313252237}, {"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4367.22, "date": "2026-04-21", "score": 21.3, "ref_price": 8.58, "return": -0.029137529137529136}, {"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 130874.5, "date": "2026-02-12", "score": 38.1, "ref_price": 8.59, "return": -0.03026775320139695}, {"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3897.5999999999995, "date": "2026-02-11", "score": 20.8, "ref_price": 8.57, "return": -0.02800466744457412}, {"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 174780.0, "date": "2026-01-26", "score": 39.6, "ref_price": 10.21, "return": -0.18413320274240946}, {"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46583.600000000006, "date": "2026-01-06", "score": 32.7, "ref_price": 8.96, "return": -0.07031250000000008}, {"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12214.8, "date": "2026-01-02", "score": 26.0, "ref_price": 8.85, "return": -0.05875706214689261}, {"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 84100.0, "date": "2025-12-05", "score": 35.8, "ref_price": 8.47, "return": -0.016528925619834777}, {"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 109330.0, "date": "2025-12-01", "score": 37.1, "ref_price": 8.35, "return": -0.0023952095808382726}, {"who": "JOBSON CHARLES E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 141667.63, "date": "2025-11-25", "score": 38.4, "ref_price": 8.49, "return": -0.018845700824499427}, {"who": "Grandpre Christopher M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104082.00000000001, "date": "2025-08-20", "score": 44.4, "ref_price": 10.26, "return": -0.1881091617933723}, {"who": "Grandpre Christopher M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 263509.36840000004, "date": "2025-08-18", "score": 59.1, "ref_price": 10.55, "return": -0.21042654028436023}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2308155.258, "date": "2023-09-21", "score": 53.7, "ref_price": 9.56, "return": -0.12866108786610883}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 716614.0792, "date": "2023-09-18", "score": 46.9, "ref_price": 9.5, "return": -0.12315789473684209}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 441679.7729, "date": "2023-09-13", "score": 44.3, "ref_price": 9.35, "return": -0.10909090909090904}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 572385.7446, "date": "2023-09-07", "score": 45.8, "ref_price": 9.28, "return": -0.10237068965517235}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 404747.11130000005, "date": "2023-08-25", "score": 43.9, "ref_price": 9.54, "return": -0.1268343815513626}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8182971.4386, "date": "2023-08-11", "score": 62.2, "ref_price": 10.06, "return": -0.1719681908548708}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50433.7854, "date": "2023-08-09", "score": 33.1, "ref_price": 12.69, "return": -0.34357762017336485}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 292769.23000000004, "date": "2023-07-17", "score": 42.2, "ref_price": 13.29, "return": -0.37321294206170047}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83359.9088, "date": "2023-07-07", "score": 35.6, "ref_price": 13.1, "return": -0.3641221374045801}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59322.595199999996, "date": "2023-06-28", "score": 33.9, "ref_price": 13.31, "return": -0.37415477084898574}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 315013.1669, "date": "2023-06-23", "score": 42.6, "ref_price": 13.07, "return": -0.36266258607498086}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 278862.0398, "date": "2023-06-14", "score": 42.0, "ref_price": 13.16, "return": -0.3670212765957447}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 393326.0184, "date": "2023-01-04", "score": 43.8, "ref_price": 13.51, "return": -0.38341968911917096}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1375361.9603, "date": "2023-01-03", "score": 50.4, "ref_price": 13.77, "return": -0.3950617283950617}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 252692.3788, "date": "2022-10-24", "score": 41.4, "ref_price": 15.5, "return": -0.4625806451612903}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1550.0, "date": "2022-10-12", "score": 17.4, "ref_price": 16.27, "return": -0.4880147510755992}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 883795.9265000001, "date": "2022-10-11", "score": 48.1, "ref_price": 15.4, "return": -0.4590909090909091}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1146139.2752, "date": "2022-09-29", "score": 49.4, "ref_price": 15.88, "return": -0.47544080604534006}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2024647.923, "date": "2022-09-26", "score": 52.6, "ref_price": 15.75, "return": -0.4711111111111111}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 692801.9028, "date": "2022-09-20", "score": 46.8, "ref_price": 16.77, "return": -0.5032796660703637}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38631.3474, "date": "2022-09-06", "score": 31.7, "ref_price": 16.7, "return": -0.5011976047904191}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 614268.8414, "date": "2022-06-14", "score": 46.2, "ref_price": 13.66, "return": -0.390190336749634}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 335272.4494, "date": "2022-05-25", "score": 43.0, "ref_price": 15.26, "return": -0.4541284403669725}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3714281.0095999995, "date": "2022-05-10", "score": 56.8, "ref_price": 17.01, "return": -0.5102880658436214}, {"who": "Holt Peter D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49853.1, "date": "2022-03-16", "score": 45.8, "ref_price": 34.48, "return": -0.7584106728538283}, {"who": "Singleton Jake", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49995.0, "date": "2022-03-16", "score": 45.1, "ref_price": 34.48, "return": -0.7584106728538283}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11478.863, "date": "2020-03-23", "score": 25.7, "ref_price": 8.58, "return": -0.029137529137529136}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 256955.8257, "date": "2020-03-20", "score": 41.7, "ref_price": 8.68, "return": -0.04032258064516125}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1389317.4293999998, "date": "2020-03-17", "score": 50.7, "ref_price": 9.0, "return": -0.07444444444444444}, {"who": "Holt Peter D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 29352.350000000002, "date": "2020-03-17", "score": 43.5, "ref_price": 9.0, "return": -0.07444444444444444}, {"who": "Bandera Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1825592.4997999999, "date": "2020-03-12", "score": 52.4, "ref_price": 13.1, "return": -0.3641221374045801}, {"who": "Singleton Jake", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24988.5, "date": "2020-03-10", "score": 41.1, "ref_price": 13.65, "return": -0.38974358974358975}, {"who": "Amos James H. JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64325.420000000006, "date": "2019-06-05", "score": 37.5, "ref_price": 15.84, "return": -0.4741161616161616}, {"who": "Holt Peter D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 13370.5, "date": "2019-03-29", "score": 39.1, "ref_price": 15.75, "return": -0.4711111111111111}, {"who": "Amos James H. JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33971.0, "date": "2018-12-20", "score": 34.6, "ref_price": 7.01, "return": 0.18830242510699005}, {"who": "Amos James H. JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87350.0, "date": "2018-08-23", "score": 40.7, "ref_price": 8.76, "return": -0.04908675799086755}, {"who": "Holt Peter D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 55147.5, "date": "2018-05-15", "score": 48.4, "ref_price": 7.49, "return": 0.11214953271028036}, {"who": "Holt Peter D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14361.671999999999, "date": "2017-06-30", "score": 40.7, "ref_price": 3.8, "return": 1.1921052631578948}, {"who": "Amos James H. JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38500.0, "date": "2017-06-30", "score": 37.3, "ref_price": 3.8, "return": 1.1921052631578948}, {"who": "Meloun John P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25276.5, "date": "2017-06-27", "score": 53.4, "ref_price": 3.67, "return": 1.2697547683923707}, {"who": "Amos James H. JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39804.4, "date": "2017-03-29", "score": 38.4, "ref_price": 3.88, "return": 1.1469072164948455}, {"who": "Holt Peter D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 35165.0, "date": "2017-03-24", "score": 48.7, "ref_price": 3.37, "return": 1.4718100890207715}, {"who": "Amos James H. JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22238.000000000004, "date": "2016-12-14", "score": 40.0, "ref_price": 2.22, "return": 2.752252252252252}, {"who": "SANDERS BRET", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21888.0, "date": "2016-12-01", "score": 37.2, "ref_price": 2.16, "return": 2.8564814814814814}, {"who": "KERLEY RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19488.0, "date": "2016-08-29", "score": 30.7, "ref_price": 2.799, "return": 1.9760628795998574}, {"who": "Holt Peter D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 79864.0, "date": "2016-08-29", "score": 62.9, "ref_price": 2.799, "return": 1.9760628795998574}, {"who": "KERLEY RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10900.0, "date": "2016-08-26", "score": 33.6, "ref_price": 2.397, "return": 2.4751773049645394}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 158041.6093, "date": "2016-07-01", "score": 39.5, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "ORWASHER DAVID M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Dev. & Strategy Officer", "amount": 3250.0, "date": "2016-03-31", "score": 26.4, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 143936.4544, "date": "2016-03-30", "score": 38.6, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "Amos James H. JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16934.5, "date": "2016-03-30", "score": 30.0, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "DaVella Ronald V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9420.0, "date": "2016-03-29", "score": 27.2, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "Richards John B", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 9833.9275, "date": "2016-03-28", "score": 37.5, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "KERLEY RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3069.0, "date": "2016-03-23", "score": 37.3, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "Colmar Steve", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20252.39, "date": "2016-03-22", "score": 35.1, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "JOYCE FRANCIS T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6534.0, "date": "2016-03-22", "score": 33.3, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "SANDERS BRET", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24708.526, "date": "2016-03-21", "score": 46.9, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "Richards John B", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 24637.149999999998, "date": "2016-03-21", "score": 42.2, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "Richards John B", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99000.0, "date": "2015-11-20", "score": 49.7, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3585131.0, "date": "2015-11-20", "score": 63.1, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 121655.536, "date": "2015-05-15", "score": 37.7, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1322.2893000000001, "date": "2015-04-09", "score": 16.9, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44193.7024, "date": "2015-04-02", "score": 32.4, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16834.4685, "date": "2015-03-31", "score": 27.5, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41682.9288, "date": "2015-03-24", "score": 32.1, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23296.096999999998, "date": "2015-03-03", "score": 29.2, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17900.62, "date": "2015-02-27", "score": 27.8, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 251037.64, "date": "2015-01-30", "score": 41.8, "ref_price": 2.29, "return": 2.6375545851528384}, {"who": "GLENHILL ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47536.75, "date": "2015-01-02", "score": 32.8, "ref_price": 2.29, "return": 2.6375545851528384}]}, "price_series": [{"date": "2016-08-01", "close": 2.29, "volume": 9870.0}, {"date": "2016-08-02", "close": 2.1801, "volume": 23200.0}, {"date": "2016-08-03", "close": 2.23, "volume": 42533.0}, {"date": "2016-08-04", "close": 2.4, "volume": 29563.0}, {"date": "2016-08-05", "close": 2.3107, "volume": 25997.0}, {"date": "2016-08-08", "close": 2.309, "volume": 30609.0}, {"date": "2016-08-09", "close": 2.24, "volume": 35514.0}, {"date": "2016-08-10", "close": 2.18, "volume": 34463.0}, {"date": "2016-08-11", "close": 2.15, "volume": 31438.0}, {"date": "2016-08-12", "close": 2.17, "volume": 63470.0}, {"date": "2016-08-15", "close": 2.11, "volume": 19179.0}, {"date": "2016-08-16", "close": 2.16, "volume": 25783.0}, {"date": "2016-08-17", "close": 2.09, "volume": 19720.0}, {"date": "2016-08-18", "close": 2.01, "volume": 3832.0}, {"date": "2016-08-19", "close": 2.03, "volume": 80350.0}, {"date": "2016-08-22", "close": 2.05, "volume": 10214.0}, {"date": "2016-08-23", "close": 2.05, "volume": 11904.0}, {"date": "2016-08-24", "close": 2.11, "volume": 16861.0}, {"date": "2016-08-25", "close": 2.13, "volume": 34548.0}, {"date": "2016-08-26", "close": 2.397, "volume": 82261.0}, {"date": "2016-08-29", "close": 2.799, "volume": 240260.0}, {"date": "2016-08-30", "close": 2.84, "volume": 90206.0}, {"date": "2016-08-31", "close": 2.99, "volume": 73795.0}, {"date": "2016-09-01", "close": 2.8, "volume": 34409.0}, {"date": "2016-09-02", "close": 2.8, "volume": 27518.0}, {"date": "2016-09-06", "close": 2.99, "volume": 66708.0}, {"date": "2016-09-07", "close": 2.92, "volume": 27735.0}, {"date": "2016-09-08", "close": 2.93, "volume": 27380.0}, {"date": "2016-09-09", "close": 2.81, "volume": 28358.0}, {"date": "2016-09-12", "close": 2.8, "volume": 27828.0}, {"date": "2016-09-13", "close": 2.77, "volume": 6450.0}, {"date": "2016-09-14", "close": 2.59, "volume": 38917.0}, {"date": "2016-09-15", "close": 2.4301, "volume": 98767.0}, {"date": "2016-09-16", "close": 2.3, "volume": 61889.0}, {"date": "2016-09-19", "close": 2.4, "volume": 6638.0}, {"date": "2016-09-20", "close": 2.38, "volume": 12182.0}, {"date": "2016-09-21", "close": 2.41, "volume": 5786.0}, {"date": "2016-09-22", "close": 2.35, "volume": 12741.0}, {"date": "2016-09-23", "close": 2.41, "volume": 3185.0}, {"date": "2016-09-26", "close": 2.42, "volume": 15776.0}, {"date": "2016-09-27", "close": 2.43, "volume": 18288.0}, {"date": "2016-09-28", "close": 2.4, "volume": 3114.0}, {"date": "2016-09-29", "close": 2.4, "volume": 31882.0}, {"date": "2016-09-30", "close": 2.38, "volume": 34366.0}, {"date": "2016-10-03", "close": 2.47, "volume": 33366.0}, {"date": "2016-10-04", "close": 2.4259, "volume": 1640.0}, {"date": "2016-10-05", "close": 2.4799, "volume": 33587.0}, {"date": "2016-10-06", "close": 2.42, "volume": 1743.0}, {"date": "2016-10-07", "close": 2.43, "volume": 6366.0}, {"date": "2016-10-10", "close": 2.4, "volume": 2964.0}, {"date": "2016-10-11", "close": 2.38, "volume": 8496.0}, {"date": "2016-10-12", "close": 2.45, "volume": 42662.0}, {"date": "2016-10-13", "close": 2.48, "volume": 25205.0}, {"date": "2016-10-14", "close": 2.59, "volume": 58617.0}, {"date": "2016-10-17", "close": 2.56, "volume": 43970.0}, {"date": "2016-10-18", "close": 2.46, "volume": 60421.0}, {"date": "2016-10-19", "close": 2.47, "volume": 16077.0}, {"date": "2016-10-20", "close": 2.65, "volume": 28831.0}, {"date": "2016-10-21", "close": 2.76, "volume": 13765.0}, {"date": "2016-10-24", "close": 2.75, "volume": 8557.0}, {"date": "2016-10-25", "close": 2.655, "volume": 22609.0}, {"date": "2016-10-26", "close": 2.61, "volume": 44962.0}, {"date": "2016-10-27", "close": 2.55, "volume": 1201.0}, {"date": "2016-10-28", "close": 2.57, "volume": 4126.0}, {"date": "2016-10-31", "close": 2.48, "volume": 8620.0}, {"date": "2016-11-01", "close": 2.54, "volume": 7438.0}, {"date": "2016-11-02", "close": 2.5, "volume": 3113.0}, {"date": "2016-11-03", "close": 2.49, "volume": 25172.0}, {"date": "2016-11-04", "close": 2.48, "volume": 1404.0}, {"date": "2016-11-07", "close": 2.51, "volume": 22840.0}, {"date": "2016-11-08", "close": 2.51, "volume": 4147.0}, {"date": "2016-11-09", "close": 2.45, "volume": 9661.0}, {"date": "2016-11-10", "close": 2.44, "volume": 29680.0}, {"date": "2016-11-11", "close": 2.54, "volume": 33190.0}, {"date": "2016-11-14", "close": 2.54, "volume": 66763.0}, {"date": "2016-11-15", "close": 2.6, "volume": 184809.0}, {"date": "2016-11-16", "close": 2.46, "volume": 36473.0}, {"date": "2016-11-17", "close": 2.4999, "volume": 34863.0}, {"date": "2016-11-18", "close": 2.39, "volume": 101918.0}, {"date": "2016-11-21", "close": 2.39, "volume": 6635.0}, {"date": "2016-11-22", "close": 2.43, "volume": 7909.0}, {"date": "2016-11-23", "close": 2.43, "volume": 5320.0}, {"date": "2016-11-25", "close": 2.43, "volume": 7069.0}, {"date": "2016-11-28", "close": 2.401, "volume": 3400.0}, {"date": "2016-11-29", "close": 2.35, "volume": 43655.0}, {"date": "2016-11-30", "close": 2.36, "volume": 1067.0}, {"date": "2016-12-01", "close": 2.16, "volume": 139886.0}, {"date": "2016-12-02", "close": 2.1299, "volume": 34169.0}, {"date": "2016-12-05", "close": 2.14, "volume": 8232.0}, {"date": "2016-12-06", "close": 2.16, "volume": 1155.0}, {"date": "2016-12-07", "close": 2.22, "volume": 27661.0}, {"date": "2016-12-08", "close": 2.27, "volume": 52658.0}, {"date": "2016-12-09", "close": 2.29, "volume": 15975.0}, {"date": "2016-12-12", "close": 2.13, "volume": 16746.0}, {"date": "2016-12-13", "close": 2.15, "volume": 27784.0}, {"date": "2016-12-14", "close": 2.22, "volume": 82453.0}, {"date": "2016-12-15", "close": 2.22, "volume": 5433.0}, {"date": "2016-12-16", "close": 2.27, "volume": 10990.0}, {"date": "2016-12-19", "close": 2.4999, "volume": 19992.0}, {"date": "2016-12-20", "close": 2.45, "volume": 38187.0}, {"date": "2016-12-21", "close": 2.5, "volume": 13726.0}, {"date": "2016-12-22", "close": 2.54, "volume": 25800.0}, {"date": "2016-12-23", "close": 2.66, "volume": 45485.0}, {"date": "2016-12-27", "close": 2.65, "volume": 22386.0}, {"date": "2016-12-28", "close": 2.53, "volume": 14058.0}, {"date": "2016-12-29", "close": 2.52, "volume": 9781.0}, {"date": "2016-12-30", "close": 2.65, "volume": 14593.0}, {"date": "2017-01-03", "close": 2.65, "volume": 6355.0}, {"date": "2017-01-04", "close": 2.66, "volume": 18626.0}, {"date": "2017-01-05", "close": 2.79, "volume": 24469.0}, {"date": "2017-01-06", "close": 2.78, "volume": 3546.0}, {"date": "2017-01-09", "close": 3.0399, "volume": 88712.0}, {"date": "2017-01-10", "close": 2.92, "volume": 24822.0}, {"date": "2017-01-11", "close": 3.0, "volume": 28372.0}, {"date": "2017-01-12", "close": 3.03, "volume": 6115.0}, {"date": "2017-01-13", "close": 3.11, "volume": 62150.0}, {"date": "2017-01-17", "close": 3.38, "volume": 58946.0}, {"date": "2017-01-18", "close": 3.22, "volume": 13886.0}, {"date": "2017-01-19", "close": 3.1801, "volume": 7784.0}, {"date": "2017-01-20", "close": 3.2, "volume": 10053.0}, {"date": "2017-01-23", "close": 3.24, "volume": 16082.0}, {"date": "2017-01-24", "close": 3.2701, "volume": 12511.0}, {"date": "2017-01-25", "close": 3.3701, "volume": 23941.0}, {"date": "2017-01-26", "close": 3.45, "volume": 27500.0}, {"date": "2017-01-27", "close": 3.46, "volume": 37940.0}, {"date": "2017-01-30", "close": 3.5, "volume": 22976.0}, {"date": "2017-01-31", "close": 3.65, "volume": 20205.0}, {"date": "2017-02-01", "close": 3.73, "volume": 31917.0}, {"date": "2017-02-02", "close": 3.9, "volume": 15461.0}, {"date": "2017-02-03", "close": 4.51, "volume": 138777.0}, {"date": "2017-02-06", "close": 4.38, "volume": 46195.0}, {"date": "2017-02-07", "close": 4.27, "volume": 61813.0}, {"date": "2017-02-08", "close": 4.06, "volume": 42222.0}, {"date": "2017-02-09", "close": 4.14, "volume": 39170.0}, {"date": "2017-02-10", "close": 4.14, "volume": 38169.0}, {"date": "2017-02-13", "close": 4.06, "volume": 17758.0}, {"date": "2017-02-14", "close": 4.0, "volume": 30342.0}, {"date": "2017-02-15", "close": 4.0, "volume": 12604.0}, {"date": "2017-02-16", "close": 3.91, "volume": 23442.0}, {"date": "2017-02-17", "close": 3.83, "volume": 10905.0}, {"date": "2017-02-21", "close": 3.835, "volume": 5518.0}, {"date": "2017-02-22", "close": 3.8, "volume": 10791.0}, {"date": "2017-02-23", "close": 3.8, "volume": 10267.0}, {"date": "2017-02-24", "close": 3.9, "volume": 20169.0}, {"date": "2017-02-27", "close": 4.0, "volume": 10088.0}, {"date": "2017-02-28", "close": 4.13, "volume": 40866.0}, {"date": "2017-03-01", "close": 4.21, "volume": 48182.0}, {"date": "2017-03-02", "close": 4.43, "volume": 40816.0}, {"date": "2017-03-03", "close": 4.4, "volume": 20724.0}, {"date": "2017-03-06", "close": 4.51, "volume": 67268.0}, {"date": "2017-03-07", "close": 4.61, "volume": 72711.0}, {"date": "2017-03-08", "close": 4.546, "volume": 49803.0}, {"date": "2017-03-09", "close": 4.04, "volume": 120725.0}, {"date": "2017-03-10", "close": 3.85, "volume": 123388.0}, {"date": "2017-03-13", "close": 4.04, "volume": 15522.0}, {"date": "2017-03-14", "close": 4.03, "volume": 63248.0}, {"date": "2017-03-15", "close": 4.06, "volume": 119380.0}, {"date": "2017-03-16", "close": 3.99, "volume": 40222.0}, {"date": "2017-03-17", "close": 4.09, "volume": 36637.0}, {"date": "2017-03-20", "close": 3.882, "volume": 19641.0}, {"date": "2017-03-21", "close": 3.75, "volume": 25998.0}, {"date": "2017-03-22", "close": 3.6, "volume": 46643.0}, {"date": "2017-03-23", "close": 3.4601, "volume": 47728.0}, {"date": "2017-03-24", "close": 3.37, "volume": 90060.0}, {"date": "2017-03-27", "close": 3.16, "volume": 184966.0}, {"date": "2017-03-28", "close": 3.63, "volume": 159336.0}, {"date": "2017-03-29", "close": 3.88, "volume": 79187.0}, {"date": "2017-03-30", "close": 4.16, "volume": 53971.0}, {"date": "2017-03-31", "close": 4.2, "volume": 61619.0}, {"date": "2017-04-03", "close": 4.15, "volume": 29535.0}, {"date": "2017-04-04", "close": 3.96, "volume": 91879.0}, {"date": "2017-04-05", "close": 3.81, "volume": 64329.0}, {"date": "2017-04-06", "close": 3.97, "volume": 18167.0}, {"date": "2017-04-07", "close": 3.83, "volume": 49513.0}, {"date": "2017-04-10", "close": 3.86, "volume": 2984.0}, {"date": "2017-04-11", "close": 3.91, "volume": 13337.0}, {"date": "2017-04-12", "close": 3.92, "volume": 2338.0}, {"date": "2017-04-13", "close": 3.85, "volume": 12198.0}, {"date": "2017-04-17", "close": 3.88, "volume": 7902.0}, {"date": "2017-04-18", "close": 3.84, "volume": 5817.0}, {"date": "2017-04-19", "close": 3.85, "volume": 20516.0}, {"date": "2017-04-20", "close": 3.9, "volume": 16143.0}, {"date": "2017-04-21", "close": 3.98, "volume": 27995.0}, {"date": "2017-04-24", "close": 3.85, "volume": 23953.0}, {"date": "2017-04-25", "close": 3.78, "volume": 9875.0}, {"date": "2017-04-26", "close": 3.83, "volume": 16059.0}, {"date": "2017-04-27", "close": 3.81, "volume": 12866.0}, {"date": "2017-04-28", "close": 3.8, "volume": 5666.0}, {"date": "2017-05-01", "close": 3.8, "volume": 7700.0}, {"date": "2017-05-02", "close": 3.8, "volume": 2800.0}, {"date": "2017-05-03", "close": 3.75, "volume": 27752.0}, {"date": "2017-05-04", "close": 3.61, "volume": 27073.0}, {"date": "2017-05-05", "close": 3.6, "volume": 4390.0}, {"date": "2017-05-08", "close": 3.57, "volume": 1878.0}, {"date": "2017-05-09", "close": 3.88, "volume": 12974.0}, {"date": "2017-05-10", "close": 3.85, "volume": 3701.0}, {"date": "2017-05-11", "close": 4.14, "volume": 47971.0}, {"date": "2017-05-12", "close": 4.13, "volume": 11195.0}, {"date": "2017-05-15", "close": 3.89, "volume": 10831.0}, {"date": "2017-05-16", "close": 3.95, "volume": 4582.0}, {"date": "2017-05-17", "close": 3.91, "volume": 15236.0}, {"date": "2017-05-18", "close": 4.02, "volume": 8652.0}, {"date": "2017-05-19", "close": 4.1, "volume": 22686.0}, {"date": "2017-05-22", "close": 4.02, "volume": 39734.0}, {"date": "2017-05-23", "close": 4.01, "volume": 4140.0}, {"date": "2017-05-24", "close": 4.03, "volume": 2224.0}, {"date": "2017-05-25", "close": 4.0, "volume": 6439.0}, {"date": "2017-05-26", "close": 4.06, "volume": 14912.0}, {"date": "2017-05-30", "close": 3.96, "volume": 5178.0}, {"date": "2017-05-31", "close": 3.93, "volume": 3796.0}, {"date": "2017-06-01", "close": 3.99, "volume": 2951.0}, {"date": "2017-06-02", "close": 4.0175, "volume": 7045.0}, {"date": "2017-06-05", "close": 3.99, "volume": 4876.0}, {"date": "2017-06-06", "close": 4.0, "volume": 2449.0}, {"date": "2017-06-07", "close": 3.92, "volume": 10458.0}, {"date": "2017-06-08", "close": 3.9, "volume": 57064.0}, {"date": "2017-06-09", "close": 3.8, "volume": 51192.0}, {"date": "2017-06-12", "close": 3.81, "volume": 5741.0}, {"date": "2017-06-13", "close": 3.7657, "volume": 37458.0}, {"date": "2017-06-14", "close": 3.66, "volume": 157879.0}, {"date": "2017-06-15", "close": 3.72, "volume": 37180.0}, {"date": "2017-06-16", "close": 3.69, "volume": 13585.0}, {"date": "2017-06-19", "close": 3.71, "volume": 15075.0}, {"date": "2017-06-20", "close": 3.5, "volume": 15202.0}, {"date": "2017-06-21", "close": 3.4607, "volume": 8684.0}, {"date": "2017-06-22", "close": 3.48, "volume": 14104.0}, {"date": "2017-06-23", "close": 3.75, "volume": 14382.0}, {"date": "2017-06-26", "close": 3.65, "volume": 3323.0}, {"date": "2017-06-27", "close": 3.67, "volume": 13262.0}, {"date": "2017-06-28", "close": 3.57, "volume": 30178.0}, {"date": "2017-06-29", "close": 3.72, "volume": 66256.0}, {"date": "2017-06-30", "close": 3.8, "volume": 78445.0}, {"date": "2017-07-03", "close": 3.8, "volume": 53677.0}, {"date": "2017-07-05", "close": 3.68, "volume": 61626.0}, {"date": "2017-07-06", "close": 3.7, "volume": 32923.0}, {"date": "2017-07-07", "close": 3.6, "volume": 33476.0}, {"date": "2017-07-10", "close": 3.65, "volume": 37304.0}, {"date": "2017-07-11", "close": 3.57, "volume": 26219.0}, {"date": "2017-07-12", "close": 3.49, "volume": 8110.0}, {"date": "2017-07-13", "close": 3.65, "volume": 30699.0}, {"date": "2017-07-14", "close": 3.75, "volume": 22769.0}, {"date": "2017-07-17", "close": 3.71, "volume": 35048.0}, {"date": "2017-07-18", "close": 3.78, "volume": 64497.0}, {"date": "2017-07-19", "close": 3.95, "volume": 55401.0}, {"date": "2017-07-20", "close": 4.0, "volume": 9900.0}, {"date": "2017-07-21", "close": 4.0, "volume": 111865.0}, {"date": "2017-07-24", "close": 3.92, "volume": 13954.0}, {"date": "2017-07-25", "close": 3.76, "volume": 27117.0}, {"date": "2017-07-26", "close": 3.69, "volume": 14980.0}, {"date": "2017-07-27", "close": 3.7, "volume": 23839.0}, {"date": "2017-07-28", "close": 3.84, "volume": 4940.0}, {"date": "2017-07-31", "close": 3.78, "volume": 7462.0}, {"date": "2017-08-01", "close": 4.0, "volume": 43633.0}, {"date": "2017-08-02", "close": 3.75, "volume": 31016.0}, {"date": "2017-08-03", "close": 3.84, "volume": 31622.0}, {"date": "2017-08-04", "close": 3.77, "volume": 57211.0}, {"date": "2017-08-07", "close": 3.89, "volume": 26780.0}, {"date": "2017-08-08", "close": 3.75, "volume": 12531.0}, {"date": "2017-08-09", "close": 3.65, "volume": 9309.0}, {"date": "2017-08-10", "close": 3.72, "volume": 27506.0}, {"date": "2017-08-11", "close": 3.78, "volume": 39764.0}, {"date": "2017-08-14", "close": 3.82, "volume": 14987.0}, {"date": "2017-08-15", "close": 3.75, "volume": 7464.0}, {"date": "2017-08-16", "close": 3.75, "volume": 1959.0}, {"date": "2017-08-17", "close": 3.75, "volume": 4084.0}, {"date": "2017-08-18", "close": 3.75, "volume": 8528.0}, {"date": "2017-08-21", "close": 3.75, "volume": 2358.0}, {"date": "2017-08-22", "close": 3.8, "volume": 8342.0}, {"date": "2017-08-23", "close": 3.77, "volume": 4296.0}, {"date": "2017-08-24", "close": 3.89, "volume": 27808.0}, {"date": "2017-08-25", "close": 3.98, "volume": 17669.0}, {"date": "2017-08-28", "close": 3.95, "volume": 37589.0}, {"date": "2017-08-29", "close": 3.96, "volume": 10713.0}, {"date": "2017-08-30", "close": 4.34, "volume": 69143.0}, {"date": "2017-08-31", "close": 4.36, "volume": 43918.0}, {"date": "2017-09-01", "close": 4.43, "volume": 14823.0}, {"date": "2017-09-05", "close": 4.78, "volume": 67250.0}, {"date": "2017-09-06", "close": 4.79, "volume": 24547.0}, {"date": "2017-09-07", "close": 4.85, "volume": 25606.0}, {"date": "2017-09-08", "close": 4.91, "volume": 25071.0}, {"date": "2017-09-11", "close": 4.94, "volume": 17660.0}, {"date": "2017-09-12", "close": 4.98, "volume": 21892.0}, {"date": "2017-09-13", "close": 4.74, "volume": 66317.0}, {"date": "2017-09-14", "close": 4.7, "volume": 18616.0}, {"date": "2017-09-15", "close": 4.6, "volume": 42407.0}, {"date": "2017-09-18", "close": 4.64, "volume": 17754.0}, {"date": "2017-09-19", "close": 4.7, "volume": 13580.0}, {"date": "2017-09-20", "close": 4.6, "volume": 10266.0}, {"date": "2017-09-21", "close": 4.49, "volume": 27311.0}, {"date": "2017-09-22", "close": 4.39, "volume": 27524.0}, {"date": "2017-09-25", "close": 4.42, "volume": 9740.0}, {"date": "2017-09-26", "close": 4.48, "volume": 23030.0}, {"date": "2017-09-27", "close": 4.77, "volume": 10011.0}, {"date": "2017-09-28", "close": 4.63, "volume": 15512.0}, {"date": "2017-09-29", "close": 4.76, "volume": 35155.0}, {"date": "2017-10-02", "close": 4.81, "volume": 20575.0}, {"date": "2017-10-03", "close": 4.86, "volume": 46730.0}, {"date": "2017-10-04", "close": 4.91, "volume": 8122.0}, {"date": "2017-10-05", "close": 4.92, "volume": 7690.0}, {"date": "2017-10-06", "close": 4.97, "volume": 11918.0}, {"date": "2017-10-09", "close": 4.65, "volume": 50450.0}, {"date": "2017-10-10", "close": 4.69, "volume": 18513.0}, {"date": "2017-10-11", "close": 4.65, "volume": 3624.0}, {"date": "2017-10-12", "close": 4.65, "volume": 4021.0}, {"date": "2017-10-13", "close": 4.67, "volume": 10447.0}, {"date": "2017-10-16", "close": 4.65, "volume": 17064.0}, {"date": "2017-10-17", "close": 4.67, "volume": 15574.0}, {"date": "2017-10-18", "close": 4.66, "volume": 21871.0}, {"date": "2017-10-19", "close": 4.69, "volume": 3253.0}, {"date": "2017-10-20", "close": 4.65, "volume": 8189.0}, {"date": "2017-10-23", "close": 4.65, "volume": 5832.0}, {"date": "2017-10-24", "close": 4.67, "volume": 18357.0}, {"date": "2017-10-25", "close": 4.58, "volume": 12832.0}, {"date": "2017-10-26", "close": 4.51, "volume": 17431.0}, {"date": "2017-10-27", "close": 4.47, "volume": 25846.0}, {"date": "2017-10-30", "close": 4.41, "volume": 49918.0}, {"date": "2017-10-31", "close": 4.44, "volume": 31148.0}, {"date": "2017-11-01", "close": 4.44, "volume": 26975.0}, {"date": "2017-11-02", "close": 4.49, "volume": 13557.0}, {"date": "2017-11-03", "close": 4.7, "volume": 49112.0}, {"date": "2017-11-06", "close": 4.735, "volume": 19983.0}, {"date": "2017-11-07", "close": 4.77, "volume": 11700.0}, {"date": "2017-11-08", "close": 4.74, "volume": 1552.0}, {"date": "2017-11-09", "close": 4.7906, "volume": 25850.0}, {"date": "2017-11-10", "close": 5.51, "volume": 133112.0}, {"date": "2017-11-13", "close": 5.9, "volume": 203859.0}, {"date": "2017-11-14", "close": 5.83, "volume": 76317.0}, {"date": "2017-11-15", "close": 5.78, "volume": 29242.0}, {"date": "2017-11-16", "close": 5.71, "volume": 77031.0}, {"date": "2017-11-17", "close": 5.54, "volume": 75412.0}, {"date": "2017-11-20", "close": 5.34, "volume": 49816.0}, {"date": "2017-11-21", "close": 5.37, "volume": 104668.0}, {"date": "2017-11-22", "close": 5.38, "volume": 27974.0}, {"date": "2017-11-24", "close": 5.36, "volume": 29458.0}, {"date": "2017-11-27", "close": 5.38, "volume": 32690.0}, {"date": "2017-11-28", "close": 5.2699, "volume": 59674.0}, {"date": "2017-11-29", "close": 5.2747, "volume": 14968.0}, {"date": "2017-11-30", "close": 5.27, "volume": 23489.0}, {"date": "2017-12-01", "close": 5.13, "volume": 36582.0}, {"date": "2017-12-04", "close": 5.03, "volume": 62656.0}, {"date": "2017-12-05", "close": 5.04, "volume": 10972.0}, {"date": "2017-12-06", "close": 5.08, "volume": 11939.0}, {"date": "2017-12-07", "close": 5.19, "volume": 21252.0}, {"date": "2017-12-08", "close": 5.15, "volume": 26544.0}, {"date": "2017-12-11", "close": 5.185, "volume": 16533.0}, {"date": "2017-12-12", "close": 5.17, "volume": 31982.0}, {"date": "2017-12-13", "close": 5.17, "volume": 36872.0}, {"date": "2017-12-14", "close": 5.11, "volume": 11642.0}, {"date": "2017-12-15", "close": 4.86, "volume": 143939.0}, {"date": "2017-12-18", "close": 4.95, "volume": 55417.0}, {"date": "2017-12-19", "close": 4.76, "volume": 33721.0}, {"date": "2017-12-20", "close": 4.9, "volume": 13867.0}, {"date": "2017-12-21", "close": 4.99, "volume": 23871.0}, {"date": "2017-12-22", "close": 5.0, "volume": 9905.0}, {"date": "2017-12-26", "close": 4.99, "volume": 6651.0}, {"date": "2017-12-27", "close": 4.89, "volume": 14323.0}, {"date": "2017-12-28", "close": 5.0, "volume": 5962.0}, {"date": "2017-12-29", "close": 4.96, "volume": 22833.0}, {"date": "2018-01-02", "close": 4.9, "volume": 19498.0}, {"date": "2018-01-03", "close": 4.99, "volume": 31809.0}, {"date": "2018-01-04", "close": 4.97, "volume": 13749.0}, {"date": "2018-01-05", "close": 4.94, "volume": 13919.0}, {"date": "2018-01-08", "close": 4.9, "volume": 12326.0}, {"date": "2018-01-09", "close": 4.8, "volume": 17767.0}, {"date": "2018-01-10", "close": 4.7, "volume": 28756.0}, {"date": "2018-01-11", "close": 4.75, "volume": 6437.0}, {"date": "2018-01-12", "close": 4.83, "volume": 28396.0}, {"date": "2018-01-16", "close": 4.88, "volume": 49212.0}, {"date": "2018-01-17", "close": 4.85, "volume": 2134.0}, {"date": "2018-01-18", "close": 4.73, "volume": 16637.0}, {"date": "2018-01-19", "close": 4.9245, "volume": 48217.0}, {"date": "2018-01-22", "close": 5.11, "volume": 51958.0}, {"date": "2018-01-23", "close": 5.1, "volume": 37507.0}, {"date": "2018-01-24", "close": 5.14, "volume": 16258.0}, {"date": "2018-01-25", "close": 5.25, "volume": 135570.0}, {"date": "2018-01-26", "close": 5.39, "volume": 36863.0}, {"date": "2018-01-29", "close": 5.21, "volume": 19963.0}, {"date": "2018-01-30", "close": 5.12, "volume": 51283.0}, {"date": "2018-01-31", "close": 5.06, "volume": 43746.0}, {"date": "2018-02-01", "close": 5.31, "volume": 27720.0}, {"date": "2018-02-02", "close": 5.35, "volume": 13562.0}, {"date": "2018-02-05", "close": 5.11, "volume": 38379.0}, {"date": "2018-02-06", "close": 5.15, "volume": 11598.0}, {"date": "2018-02-07", "close": 5.19, "volume": 7869.0}, {"date": "2018-02-08", "close": 5.0895, "volume": 9491.0}, {"date": "2018-02-09", "close": 5.03, "volume": 13026.0}, {"date": "2018-02-12", "close": 5.15, "volume": 86859.0}, {"date": "2018-02-13", "close": 4.98, "volume": 31113.0}, {"date": "2018-02-14", "close": 5.03, "volume": 16559.0}, {"date": "2018-02-15", "close": 5.14, "volume": 468.0}, {"date": "2018-02-16", "close": 5.13, "volume": 10276.0}, {"date": "2018-02-20", "close": 5.01, "volume": 28171.0}, {"date": "2018-02-21", "close": 5.018, "volume": 83511.0}, {"date": "2018-02-22", "close": 4.98, "volume": 21959.0}, {"date": "2018-02-23", "close": 4.99, "volume": 24579.0}, {"date": "2018-02-26", "close": 4.856, "volume": 14709.0}, {"date": "2018-02-27", "close": 4.91, "volume": 16046.0}, {"date": "2018-02-28", "close": 4.97, "volume": 2595.0}, {"date": "2018-03-01", "close": 4.88, "volume": 13901.0}, {"date": "2018-03-02", "close": 4.81, "volume": 13811.0}, {"date": "2018-03-05", "close": 4.95, "volume": 37498.0}, {"date": "2018-03-06", "close": 4.95, "volume": 6809.0}, {"date": "2018-03-07", "close": 4.98, "volume": 25279.0}, {"date": "2018-03-08", "close": 4.99, "volume": 34651.0}, {"date": "2018-03-09", "close": 5.39, "volume": 470225.0}, {"date": "2018-03-12", "close": 6.0, "volume": 250643.0}, {"date": "2018-03-13", "close": 6.16, "volume": 138446.0}, {"date": "2018-03-14", "close": 5.9, "volume": 71740.0}, {"date": "2018-03-15", "close": 6.03, "volume": 40094.0}, {"date": "2018-03-16", "close": 6.06, "volume": 36552.0}, {"date": "2018-03-19", "close": 6.01, "volume": 28589.0}, {"date": "2018-03-20", "close": 6.01, "volume": 22397.0}, {"date": "2018-03-21", "close": 6.0, "volume": 28456.0}, {"date": "2018-03-22", "close": 5.89, "volume": 42006.0}, {"date": "2018-03-23", "close": 5.95, "volume": 55401.0}, {"date": "2018-03-26", "close": 6.15, "volume": 42281.0}, {"date": "2018-03-27", "close": 6.185, "volume": 32658.0}, {"date": "2018-03-28", "close": 6.67, "volume": 173451.0}, {"date": "2018-03-29", "close": 6.85, "volume": 221741.0}, {"date": "2018-04-02", "close": 6.75, "volume": 86618.0}, {"date": "2018-04-03", "close": 6.68, "volume": 72821.0}, {"date": "2018-04-04", "close": 6.5432, "volume": 19057.0}, {"date": "2018-04-05", "close": 6.79, "volume": 12595.0}, {"date": "2018-04-06", "close": 6.77, "volume": 91092.0}, {"date": "2018-04-09", "close": 6.81, "volume": 65563.0}, {"date": "2018-04-10", "close": 6.81, "volume": 43511.0}, {"date": "2018-04-11", "close": 6.792, "volume": 129237.0}, {"date": "2018-04-12", "close": 6.82, "volume": 41081.0}, {"date": "2018-04-13", "close": 6.955, "volume": 45051.0}, {"date": "2018-04-16", "close": 7.04, "volume": 66863.0}, {"date": "2018-04-17", "close": 7.18, "volume": 43238.0}, {"date": "2018-04-18", "close": 7.19, "volume": 48396.0}, {"date": "2018-04-19", "close": 7.17, "volume": 27690.0}, {"date": "2018-04-20", "close": 7.25, "volume": 40912.0}, {"date": "2018-04-23", "close": 7.22, "volume": 33892.0}, {"date": "2018-04-24", "close": 7.19, "volume": 21677.0}, {"date": "2018-04-25", "close": 7.27, "volume": 47415.0}, {"date": "2018-04-26", "close": 7.43, "volume": 53250.0}, {"date": "2018-04-27", "close": 7.45, "volume": 30109.0}, {"date": "2018-04-30", "close": 7.53, "volume": 57884.0}, {"date": "2018-05-01", "close": 7.85, "volume": 278206.0}, {"date": "2018-05-02", "close": 7.875, "volume": 34177.0}, {"date": "2018-05-03", "close": 7.79, "volume": 34659.0}, {"date": "2018-05-04", "close": 7.76, "volume": 18103.0}, {"date": "2018-05-07", "close": 7.9, "volume": 68046.0}, {"date": "2018-05-08", "close": 7.57, "volume": 224108.0}, {"date": "2018-05-09", "close": 7.36, "volume": 52394.0}, {"date": "2018-05-10", "close": 7.54, "volume": 35899.0}, {"date": "2018-05-11", "close": 7.14, "volume": 97410.0}, {"date": "2018-05-14", "close": 7.45, "volume": 866137.0}, {"date": "2018-05-15", "close": 7.49, "volume": 72819.0}, {"date": "2018-05-16", "close": 7.18, "volume": 113148.0}, {"date": "2018-05-17", "close": 7.37, "volume": 176199.0}, {"date": "2018-05-18", "close": 7.3, "volume": 99666.0}, {"date": "2018-05-21", "close": 6.94, "volume": 68958.0}, {"date": "2018-05-22", "close": 7.25, "volume": 54719.0}, {"date": "2018-05-23", "close": 7.12, "volume": 29364.0}, {"date": "2018-05-24", "close": 7.2, "volume": 186565.0}, {"date": "2018-05-25", "close": 7.21, "volume": 55828.0}, {"date": "2018-05-29", "close": 7.23, "volume": 47028.0}, {"date": "2018-05-30", "close": 7.15, "volume": 31257.0}, {"date": "2018-05-31", "close": 7.25, "volume": 34940.0}, {"date": "2018-06-01", "close": 7.27, "volume": 23567.0}, {"date": "2018-06-04", "close": 7.25, "volume": 52436.0}, {"date": "2018-06-05", "close": 7.37, "volume": 27745.0}, {"date": "2018-06-06", "close": 7.36, "volume": 49921.0}, {"date": "2018-06-07", "close": 7.38, "volume": 60113.0}, {"date": "2018-06-08", "close": 7.5, "volume": 13772.0}, {"date": "2018-06-11", "close": 7.45, "volume": 461276.0}, {"date": "2018-06-12", "close": 7.76, "volume": 93477.0}, {"date": "2018-06-13", "close": 7.88, "volume": 131043.0}, {"date": "2018-06-14", "close": 8.2, "volume": 119377.0}, {"date": "2018-06-15", "close": 8.82, "volume": 265481.0}, {"date": "2018-06-18", "close": 8.67, "volume": 71030.0}, {"date": "2018-06-19", "close": 8.34, "volume": 82433.0}, {"date": "2018-06-20", "close": 7.96, "volume": 142882.0}, {"date": "2018-06-21", "close": 8.19, "volume": 118778.0}, {"date": "2018-06-22", "close": 8.13, "volume": 39526.0}, {"date": "2018-06-25", "close": 8.21, "volume": 141771.0}, {"date": "2018-06-26", "close": 8.17, "volume": 30604.0}, {"date": "2018-06-27", "close": 8.11, "volume": 85967.0}, {"date": "2018-06-28", "close": 7.97, "volume": 72360.0}, {"date": "2018-06-29", "close": 8.18, "volume": 38096.0}, {"date": "2018-07-02", "close": 8.09, "volume": 46754.0}, {"date": "2018-07-03", "close": 8.08, "volume": 17860.0}, {"date": "2018-07-05", "close": 8.3, "volume": 134492.0}, {"date": "2018-07-06", "close": 8.23, "volume": 76633.0}, {"date": "2018-07-09", "close": 8.33, "volume": 24293.0}, {"date": "2018-07-10", "close": 8.25, "volume": 34587.0}, {"date": "2018-07-11", "close": 8.22, "volume": 7699.0}, {"date": "2018-07-12", "close": 8.2, "volume": 44395.0}, {"date": "2018-07-13", "close": 8.21, "volume": 9778.0}, {"date": "2018-07-16", "close": 8.07, "volume": 15981.0}, {"date": "2018-07-17", "close": 8.03, "volume": 27065.0}, {"date": "2018-07-18", "close": 7.83, "volume": 60829.0}, {"date": "2018-07-19", "close": 7.88, "volume": 83966.0}, {"date": "2018-07-20", "close": 8.28, "volume": 22221.0}, {"date": "2018-07-23", "close": 7.98, "volume": 68371.0}, {"date": "2018-07-24", "close": 8.09, "volume": 10690.0}, {"date": "2018-07-25", "close": 8.11, "volume": 11711.0}, {"date": "2018-07-26", "close": 8.3, "volume": 8918.0}, {"date": "2018-07-27", "close": 8.2, "volume": 5807.0}, {"date": "2018-07-30", "close": 8.19, "volume": 12524.0}, {"date": "2018-07-31", "close": 8.2, "volume": 16621.0}, {"date": "2018-08-01", "close": 8.18, "volume": 107247.0}, {"date": "2018-08-02", "close": 8.25, "volume": 15395.0}, {"date": "2018-08-03", "close": 8.23, "volume": 6944.0}, {"date": "2018-08-06", "close": 8.3, "volume": 15345.0}, {"date": "2018-08-07", "close": 8.25, "volume": 45349.0}, {"date": "2018-08-08", "close": 8.48, "volume": 32840.0}, {"date": "2018-08-09", "close": 8.66, "volume": 30086.0}, {"date": "2018-08-10", "close": 9.2, "volume": 110781.0}, {"date": "2018-08-13", "close": 8.66, "volume": 119783.0}, {"date": "2018-08-14", "close": 8.81, "volume": 20019.0}, {"date": "2018-08-15", "close": 8.8, "volume": 54377.0}, {"date": "2018-08-16", "close": 8.5, "volume": 16193.0}, {"date": "2018-08-17", "close": 8.72, "volume": 11506.0}, {"date": "2018-08-20", "close": 8.48, "volume": 7923.0}, {"date": "2018-08-21", "close": 8.71, "volume": 18907.0}, {"date": "2018-08-22", "close": 8.71, "volume": 11695.0}, {"date": "2018-08-23", "close": 8.76, "volume": 35635.0}, {"date": "2018-08-24", "close": 9.0, "volume": 46628.0}, {"date": "2018-08-27", "close": 8.75, "volume": 53614.0}, {"date": "2018-08-28", "close": 8.77, "volume": 7374.0}, {"date": "2018-08-29", "close": 8.77, "volume": 7883.0}, {"date": "2018-08-30", "close": 8.6, "volume": 26702.0}, {"date": "2018-08-31", "close": 8.57, "volume": 30156.0}, {"date": "2018-09-04", "close": 8.75, "volume": 29294.0}, {"date": "2018-09-05", "close": 8.75, "volume": 21646.0}, {"date": "2018-09-06", "close": 8.75, "volume": 13945.0}, {"date": "2018-09-07", "close": 8.72, "volume": 18177.0}, {"date": "2018-09-10", "close": 8.56, "volume": 52867.0}, {"date": "2018-09-11", "close": 8.41, "volume": 41995.0}, {"date": "2018-09-12", "close": 8.5, "volume": 29942.0}, {"date": "2018-09-13", "close": 8.58, "volume": 33836.0}, {"date": "2018-09-14", "close": 8.62, "volume": 36578.0}, {"date": "2018-09-17", "close": 8.35, "volume": 29094.0}, {"date": "2018-09-18", "close": 8.25, "volume": 21753.0}, {"date": "2018-09-19", "close": 8.38, "volume": 18913.0}, {"date": "2018-09-20", "close": 8.68, "volume": 28872.0}, {"date": "2018-09-21", "close": 8.79, "volume": 53426.0}, {"date": "2018-09-24", "close": 8.58, "volume": 12699.0}, {"date": "2018-09-25", "close": 8.57, "volume": 17175.0}, {"date": "2018-09-26", "close": 8.65, "volume": 6142.0}, {"date": "2018-09-27", "close": 8.62, "volume": 18124.0}, {"date": "2018-09-28", "close": 8.55, "volume": 20539.0}, {"date": "2018-10-01", "close": 8.72, "volume": 18016.0}, {"date": "2018-10-02", "close": 8.7, "volume": 36172.0}, {"date": "2018-10-03", "close": 8.78, "volume": 7862.0}, {"date": "2018-10-04", "close": 8.74, "volume": 36820.0}, {"date": "2018-10-05", "close": 8.55, "volume": 26544.0}, {"date": "2018-10-08", "close": 8.71, "volume": 28990.0}, {"date": "2018-10-09", "close": 8.56, "volume": 28856.0}, {"date": "2018-10-10", "close": 8.7, "volume": 203094.0}, {"date": "2018-10-11", "close": 8.7, "volume": 105641.0}, {"date": "2018-10-12", "close": 8.25, "volume": 112184.0}, {"date": "2018-10-15", "close": 8.35, "volume": 15823.0}, {"date": "2018-10-16", "close": 8.4399, "volume": 16633.0}, {"date": "2018-10-17", "close": 8.37, "volume": 13578.0}, {"date": "2018-10-18", "close": 8.35, "volume": 8723.0}, {"date": "2018-10-19", "close": 8.38, "volume": 26359.0}, {"date": "2018-10-22", "close": 8.17, "volume": 29260.0}, {"date": "2018-10-23", "close": 7.7524, "volume": 84747.0}, {"date": "2018-10-24", "close": 7.79, "volume": 22293.0}, {"date": "2018-10-25", "close": 7.5, "volume": 13566.0}, {"date": "2018-10-26", "close": 7.51, "volume": 46301.0}, {"date": "2018-10-29", "close": 7.42, "volume": 14118.0}, {"date": "2018-10-30", "close": 7.37, "volume": 23666.0}, {"date": "2018-10-31", "close": 7.55, "volume": 26674.0}, {"date": "2018-11-01", "close": 7.35, "volume": 30897.0}, {"date": "2018-11-02", "close": 7.4, "volume": 2578.0}, {"date": "2018-11-05", "close": 7.44, "volume": 14770.0}, {"date": "2018-11-06", "close": 7.1, "volume": 162133.0}, {"date": "2018-11-07", "close": 7.61, "volume": 24754.0}, {"date": "2018-11-08", "close": 7.98, "volume": 39669.0}, {"date": "2018-11-09", "close": 7.9, "volume": 117539.0}, {"date": "2018-11-12", "close": 8.04, "volume": 20146.0}, {"date": "2018-11-13", "close": 8.03, "volume": 68708.0}, {"date": "2018-11-14", "close": 8.05, "volume": 19450.0}, {"date": "2018-11-15", "close": 8.23, "volume": 33759.0}, {"date": "2018-11-16", "close": 8.06, "volume": 10150.0}, {"date": "2018-11-19", "close": 7.93, "volume": 19521.0}, {"date": "2018-11-20", "close": 7.93, "volume": 24768.0}, {"date": "2018-11-21", "close": 7.77, "volume": 44398.0}, {"date": "2018-11-23", "close": 7.75, "volume": 1707.0}, {"date": "2018-11-26", "close": 7.87, "volume": 34637.0}, {"date": "2018-11-27", "close": 7.68, "volume": 4061.0}, {"date": "2018-11-28", "close": 7.7599, "volume": 14443.0}, {"date": "2018-11-29", "close": 7.77, "volume": 10761.0}, {"date": "2018-11-30", "close": 7.75, "volume": 18882.0}, {"date": "2018-12-03", "close": 7.74, "volume": 38602.0}, {"date": "2018-12-04", "close": 7.6897, "volume": 21707.0}, {"date": "2018-12-06", "close": 7.39, "volume": 15345.0}, {"date": "2018-12-07", "close": 7.65, "volume": 15113.0}, {"date": "2018-12-10", "close": 7.51, "volume": 31924.0}, {"date": "2018-12-11", "close": 7.79, "volume": 25648.0}, {"date": "2018-12-12", "close": 7.87, "volume": 39129.0}, {"date": "2018-12-13", "close": 7.58, "volume": 15320.0}, {"date": "2018-12-14", "close": 7.35, "volume": 24263.0}, {"date": "2018-12-17", "close": 7.15, "volume": 53173.0}, {"date": "2018-12-18", "close": 6.82, "volume": 37254.0}, {"date": "2018-12-19", "close": 6.88, "volume": 18844.0}, {"date": "2018-12-20", "close": 7.01, "volume": 103047.0}, {"date": "2018-12-21", "close": 7.64, "volume": 37239.0}, {"date": "2018-12-24", "close": 7.5701, "volume": 17975.0}, {"date": "2018-12-26", "close": 7.75, "volume": 67539.0}, {"date": "2018-12-27", "close": 8.03, "volume": 28374.0}, {"date": "2018-12-28", "close": 8.48, "volume": 72936.0}, {"date": "2018-12-31", "close": 8.32, "volume": 45821.0}, {"date": "2019-01-02", "close": 8.33, "volume": 16855.0}, {"date": "2019-01-03", "close": 8.22, "volume": 11760.0}, {"date": "2019-01-04", "close": 7.88, "volume": 38311.0}, {"date": "2019-01-07", "close": 8.0, "volume": 7359.0}, {"date": "2019-01-08", "close": 8.13, "volume": 87284.0}, {"date": "2019-01-09", "close": 8.16, "volume": 18348.0}, {"date": "2019-01-10", "close": 8.21, "volume": 37288.0}, {"date": "2019-01-11", "close": 8.07, "volume": 5540.0}, {"date": "2019-01-14", "close": 8.06, "volume": 5315.0}, {"date": "2019-01-15", "close": 8.09, "volume": 3612.0}, {"date": "2019-01-16", "close": 7.93, "volume": 45213.0}, {"date": "2019-01-17", "close": 8.1, "volume": 41156.0}, {"date": "2019-01-18", "close": 8.1, "volume": 29454.0}, {"date": "2019-01-22", "close": 8.12, "volume": 11680.0}, {"date": "2019-01-23", "close": 8.08, "volume": 7642.0}, {"date": "2019-01-24", "close": 8.06, "volume": 17105.0}, {"date": "2019-01-25", "close": 8.18, "volume": 25806.0}, {"date": "2019-01-28", "close": 8.24, "volume": 9638.0}, {"date": "2019-01-29", "close": 8.12, "volume": 7548.0}, {"date": "2019-01-30", "close": 8.16, "volume": 15611.0}, {"date": "2019-01-31", "close": 8.19, "volume": 13077.0}, {"date": "2019-02-01", "close": 8.36, "volume": 17470.0}, {"date": "2019-02-04", "close": 8.6, "volume": 11308.0}, {"date": "2019-02-05", "close": 8.74, "volume": 61269.0}, {"date": "2019-02-06", "close": 8.47, "volume": 11425.0}, {"date": "2019-02-07", "close": 8.7, "volume": 25495.0}, {"date": "2019-02-08", "close": 8.67, "volume": 28323.0}, {"date": "2019-02-11", "close": 8.62, "volume": 39810.0}, {"date": "2019-02-12", "close": 8.79, "volume": 19059.0}, {"date": "2019-02-13", "close": 9.04, "volume": 90614.0}, {"date": "2019-02-14", "close": 9.15, "volume": 27637.0}, {"date": "2019-02-15", "close": 9.17, "volume": 51550.0}, {"date": "2019-02-19", "close": 9.64, "volume": 157351.0}, {"date": "2019-02-20", "close": 10.82, "volume": 529962.0}, {"date": "2019-02-21", "close": 11.02, "volume": 96520.0}, {"date": "2019-02-22", "close": 10.93, "volume": 60816.0}, {"date": "2019-02-25", "close": 10.98, "volume": 45396.0}, {"date": "2019-02-26", "close": 10.81, "volume": 59474.0}, {"date": "2019-02-27", "close": 11.09, "volume": 314337.0}, {"date": "2019-02-28", "close": 10.96, "volume": 49233.0}, {"date": "2019-03-01", "close": 11.98, "volume": 348915.0}, {"date": "2019-03-04", "close": 12.19, "volume": 160263.0}, {"date": "2019-03-05", "close": 12.02, "volume": 56025.0}, {"date": "2019-03-06", "close": 11.95, "volume": 43089.0}, {"date": "2019-03-07", "close": 12.02, "volume": 82031.0}, {"date": "2019-03-08", "close": 13.45, "volume": 388501.0}, {"date": "2019-03-11", "close": 14.9, "volume": 354531.0}, {"date": "2019-03-12", "close": 14.52, "volume": 327927.0}, {"date": "2019-03-13", "close": 14.0, "volume": 155957.0}, {"date": "2019-03-14", "close": 14.04, "volume": 113949.0}, {"date": "2019-03-15", "close": 14.44, "volume": 150058.0}, {"date": "2019-03-18", "close": 14.22, "volume": 124255.0}, {"date": "2019-03-19", "close": 13.86, "volume": 123033.0}, {"date": "2019-03-20", "close": 14.45, "volume": 102972.0}, {"date": "2019-03-21", "close": 15.33, "volume": 303882.0}, {"date": "2019-03-22", "close": 14.84, "volume": 204024.0}, {"date": "2019-03-25", "close": 15.03, "volume": 42818.0}, {"date": "2019-03-26", "close": 15.15, "volume": 92121.0}, {"date": "2019-03-27", "close": 14.16, "volume": 91238.0}, {"date": "2019-03-28", "close": 14.15, "volume": 95468.0}, {"date": "2019-03-29", "close": 15.75, "volume": 283382.0}, {"date": "2019-04-01", "close": 15.42, "volume": 159891.0}, {"date": "2019-04-02", "close": 15.68, "volume": 79298.0}, {"date": "2019-04-03", "close": 16.33, "volume": 213506.0}, {"date": "2019-04-04", "close": 16.37, "volume": 80137.0}, {"date": "2019-04-05", "close": 17.02, "volume": 208467.0}, {"date": "2019-04-08", "close": 17.05, "volume": 105797.0}, {"date": "2019-04-09", "close": 16.82, "volume": 44569.0}, {"date": "2019-04-10", "close": 16.75, "volume": 41668.0}, {"date": "2019-04-11", "close": 16.63, "volume": 52427.0}, {"date": "2019-04-12", "close": 16.63, "volume": 174843.0}, {"date": "2019-04-15", "close": 16.98, "volume": 59996.0}, {"date": "2019-04-16", "close": 17.09, "volume": 53502.0}, {"date": "2019-04-17", "close": 16.24, "volume": 95073.0}, {"date": "2019-04-18", "close": 16.82, "volume": 47326.0}, {"date": "2019-04-22", "close": 17.83, "volume": 251350.0}, {"date": "2019-04-23", "close": 17.62, "volume": 117917.0}, {"date": "2019-04-24", "close": 17.43, "volume": 130760.0}, {"date": "2019-04-25", "close": 17.2, "volume": 113516.0}, {"date": "2019-04-26", "close": 17.15, "volume": 174741.0}, {"date": "2019-04-29", "close": 17.68, "volume": 104464.0}, {"date": "2019-04-30", "close": 17.66, "volume": 85881.0}, {"date": "2019-05-01", "close": 17.79, "volume": 67180.0}, {"date": "2019-05-02", "close": 17.65, "volume": 42982.0}, {"date": "2019-05-03", "close": 17.56, "volume": 117495.0}, {"date": "2019-05-06", "close": 17.54, "volume": 69774.0}, {"date": "2019-05-07", "close": 17.09, "volume": 78409.0}, {"date": "2019-05-08", "close": 17.65, "volume": 71600.0}, {"date": "2019-05-09", "close": 17.4, "volume": 91804.0}, {"date": "2019-05-10", "close": 19.19, "volume": 701845.0}, {"date": "2019-05-13", "close": 18.93, "volume": 205616.0}, {"date": "2019-05-14", "close": 18.43, "volume": 240826.0}, {"date": "2019-05-15", "close": 18.5, "volume": 200596.0}, {"date": "2019-05-16", "close": 19.43, "volume": 222699.0}, {"date": "2019-05-17", "close": 18.47, "volume": 216752.0}, {"date": "2019-05-20", "close": 17.25, "volume": 372330.0}, {"date": "2019-05-21", "close": 17.46, "volume": 178587.0}, {"date": "2019-05-22", "close": 17.46, "volume": 661817.0}, {"date": "2019-05-23", "close": 16.04, "volume": 872738.0}, {"date": "2019-05-24", "close": 16.44, "volume": 281478.0}, {"date": "2019-05-28", "close": 15.97, "volume": 156813.0}, {"date": "2019-05-29", "close": 15.75, "volume": 186941.0}, {"date": "2019-05-30", "close": 16.07, "volume": 193819.0}, {"date": "2019-05-31", "close": 16.0, "volume": 142273.0}, {"date": "2019-06-03", "close": 15.49, "volume": 224060.0}, {"date": "2019-06-04", "close": 15.9, "volume": 149893.0}, {"date": "2019-06-05", "close": 15.84, "volume": 188045.0}, {"date": "2019-06-06", "close": 16.16, "volume": 240650.0}, {"date": "2019-06-07", "close": 16.38, "volume": 138937.0}, {"date": "2019-06-10", "close": 16.68, "volume": 314535.0}, {"date": "2019-06-11", "close": 16.17, "volume": 159677.0}, {"date": "2019-06-12", "close": 16.19, "volume": 125703.0}, {"date": "2019-06-13", "close": 16.18, "volume": 132039.0}, {"date": "2019-06-14", "close": 15.94, "volume": 100235.0}, {"date": "2019-06-17", "close": 16.37, "volume": 182125.0}, {"date": "2019-06-18", "close": 16.33, "volume": 162043.0}, {"date": "2019-06-19", "close": 16.91, "volume": 301338.0}, {"date": "2019-06-20", "close": 17.89, "volume": 309131.0}, {"date": "2019-06-21", "close": 17.35, "volume": 92976.0}, {"date": "2019-06-24", "close": 17.48, "volume": 131623.0}, {"date": "2019-06-25", "close": 17.44, "volume": 114772.0}, {"date": "2019-06-26", "close": 17.5, "volume": 117053.0}, {"date": "2019-06-27", "close": 17.89, "volume": 145376.0}, {"date": "2019-06-28", "close": 18.2, "volume": 1829262.0}, {"date": "2019-07-01", "close": 18.88, "volume": 483373.0}, {"date": "2019-07-02", "close": 18.96, "volume": 229239.0}, {"date": "2019-07-03", "close": 19.04, "volume": 75743.0}, {"date": "2019-07-05", "close": 19.17, "volume": 496301.0}, {"date": "2019-07-08", "close": 19.34, "volume": 105560.0}, {"date": "2019-07-09", "close": 18.95, "volume": 130180.0}, {"date": "2019-07-10", "close": 18.95, "volume": 160480.0}, {"date": "2019-07-11", "close": 19.77, "volume": 220326.0}, {"date": "2019-07-12", "close": 19.41, "volume": 260407.0}, {"date": "2019-07-15", "close": 19.19, "volume": 72598.0}, {"date": "2019-07-16", "close": 19.27, "volume": 99595.0}, {"date": "2019-07-17", "close": 19.205, "volume": 164600.0}, {"date": "2019-07-18", "close": 19.4, "volume": 173885.0}, {"date": "2019-07-19", "close": 19.44, "volume": 92338.0}, {"date": "2019-07-22", "close": 20.68, "volume": 689949.0}, {"date": "2019-07-23", "close": 20.71, "volume": 258074.0}, {"date": "2019-07-24", "close": 20.99, "volume": 159159.0}, {"date": "2019-07-25", "close": 20.56, "volume": 219948.0}, {"date": "2019-07-26", "close": 20.42, "volume": 245044.0}, {"date": "2019-07-29", "close": 18.96, "volume": 438698.0}, {"date": "2019-07-30", "close": 18.68, "volume": 128405.0}, {"date": "2019-07-31", "close": 18.48, "volume": 156329.0}, {"date": "2019-08-01", "close": 18.72, "volume": 251765.0}, {"date": "2019-08-02", "close": 18.75, "volume": 143630.0}, {"date": "2019-08-05", "close": 18.14, "volume": 193271.0}, {"date": "2019-08-06", "close": 17.96, "volume": 128575.0}, {"date": "2019-08-07", "close": 18.26, "volume": 143727.0}, {"date": "2019-08-08", "close": 19.55, "volume": 241248.0}, {"date": "2019-08-09", "close": 18.25, "volume": 293122.0}, {"date": "2019-08-12", "close": 17.76, "volume": 158646.0}, {"date": "2019-08-13", "close": 18.26, "volume": 112070.0}, {"date": "2019-08-14", "close": 17.52, "volume": 198478.0}, {"date": "2019-08-15", "close": 17.3, "volume": 310880.0}, {"date": "2019-08-16", "close": 17.3, "volume": 129191.0}, {"date": "2019-08-19", "close": 17.59, "volume": 105695.0}, {"date": "2019-08-20", "close": 17.15, "volume": 107498.0}, {"date": "2019-08-21", "close": 17.48, "volume": 97843.0}, {"date": "2019-08-22", "close": 17.7, "volume": 112287.0}, {"date": "2019-08-23", "close": 16.77, "volume": 205140.0}, {"date": "2019-08-26", "close": 17.2, "volume": 180644.0}, {"date": "2019-08-27", "close": 16.75, "volume": 88696.0}, {"date": "2019-08-28", "close": 16.9, "volume": 86763.0}, {"date": "2019-08-29", "close": 17.12, "volume": 75755.0}, {"date": "2019-08-30", "close": 16.78, "volume": 77311.0}, {"date": "2019-09-03", "close": 17.12, "volume": 98413.0}, {"date": "2019-09-04", "close": 17.02, "volume": 61556.0}, {"date": "2019-09-05", "close": 17.3, "volume": 124694.0}, {"date": "2019-09-06", "close": 17.12, "volume": 107203.0}, {"date": "2019-09-09", "close": 16.85, "volume": 134749.0}, {"date": "2019-09-10", "close": 17.23, "volume": 51340.0}, {"date": "2019-09-11", "close": 17.91, "volume": 75108.0}, {"date": "2019-09-12", "close": 18.18, "volume": 129846.0}, {"date": "2019-09-13", "close": 18.65, "volume": 217623.0}, {"date": "2019-09-16", "close": 18.76, "volume": 180493.0}, {"date": "2019-09-17", "close": 19.22, "volume": 134005.0}, {"date": "2019-09-18", "close": 19.26, "volume": 78741.0}, {"date": "2019-09-19", "close": 19.43, "volume": 222801.0}, {"date": "2019-09-20", "close": 18.91, "volume": 171509.0}, {"date": "2019-09-23", "close": 19.21, "volume": 105136.0}, {"date": "2019-09-24", "close": 18.97, "volume": 120922.0}, {"date": "2019-09-25", "close": 19.39, "volume": 105824.0}, {"date": "2019-09-26", "close": 19.06, "volume": 111000.0}, {"date": "2019-09-27", "close": 19.0, "volume": 108340.0}, {"date": "2019-09-30", "close": 18.61, "volume": 318085.0}, {"date": "2019-10-01", "close": 17.37, "volume": 122924.0}, {"date": "2019-10-02", "close": 17.27, "volume": 113516.0}, {"date": "2019-10-03", "close": 17.05, "volume": 66839.0}, {"date": "2019-10-04", "close": 17.99, "volume": 119515.0}, {"date": "2019-10-07", "close": 18.28, "volume": 166659.0}, {"date": "2019-10-08", "close": 18.27, "volume": 135732.0}, {"date": "2019-10-09", "close": 17.86, "volume": 90595.0}, {"date": "2019-10-10", "close": 17.56, "volume": 92661.0}, {"date": "2019-10-11", "close": 17.82, "volume": 86618.0}, {"date": "2019-10-14", "close": 17.57, "volume": 137304.0}, {"date": "2019-10-15", "close": 17.91, "volume": 87635.0}, {"date": "2019-10-16", "close": 17.73, "volume": 113285.0}, {"date": "2019-10-17", "close": 18.21, "volume": 230087.0}, {"date": "2019-10-18", "close": 18.38, "volume": 97219.0}, {"date": "2019-10-21", "close": 19.21, "volume": 159925.0}, {"date": "2019-10-22", "close": 19.64, "volume": 169718.0}, {"date": "2019-10-23", "close": 20.09, "volume": 122157.0}, {"date": "2019-10-24", "close": 20.05, "volume": 84784.0}, {"date": "2019-10-25", "close": 20.2, "volume": 56122.0}, {"date": "2019-10-28", "close": 20.5, "volume": 106945.0}, {"date": "2019-10-29", "close": 19.0, "volume": 293102.0}, {"date": "2019-10-30", "close": 19.46, "volume": 115442.0}, {"date": "2019-10-31", "close": 19.07, "volume": 158125.0}, {"date": "2019-11-01", "close": 19.76, "volume": 86619.0}, {"date": "2019-11-04", "close": 20.04, "volume": 88133.0}, {"date": "2019-11-05", "close": 19.91, "volume": 77553.0}, {"date": "2019-11-06", "close": 19.87, "volume": 55991.0}, {"date": "2019-11-07", "close": 19.81, "volume": 128893.0}, {"date": "2019-11-08", "close": 19.15, "volume": 459791.0}, {"date": "2019-11-11", "close": 18.28, "volume": 175930.0}, {"date": "2019-11-12", "close": 17.83, "volume": 258204.0}, {"date": "2019-11-13", "close": 17.77, "volume": 297866.0}, {"date": "2019-11-14", "close": 18.29, "volume": 70199.0}, {"date": "2019-11-15", "close": 17.85, "volume": 84747.0}, {"date": "2019-11-18", "close": 17.97, "volume": 87950.0}, {"date": "2019-11-19", "close": 18.0, "volume": 69773.0}, {"date": "2019-11-20", "close": 18.15, "volume": 117093.0}, {"date": "2019-11-21", "close": 18.23, "volume": 129923.0}, {"date": "2019-11-22", "close": 18.54, "volume": 83749.0}, {"date": "2019-11-25", "close": 19.08, "volume": 110069.0}, {"date": "2019-11-26", "close": 19.22, "volume": 83768.0}, {"date": "2019-11-27", "close": 19.24, "volume": 45664.0}, {"date": "2019-11-29", "close": 19.15, "volume": 24805.0}, {"date": "2019-12-02", "close": 18.68, "volume": 72435.0}, {"date": "2019-12-03", "close": 18.56, "volume": 77035.0}, {"date": "2019-12-04", "close": 18.31, "volume": 103900.0}, {"date": "2019-12-05", "close": 18.24, "volume": 145596.0}, {"date": "2019-12-06", "close": 17.26, "volume": 296139.0}, {"date": "2019-12-09", "close": 17.53, "volume": 247073.0}, {"date": "2019-12-10", "close": 17.54, "volume": 88336.0}, {"date": "2019-12-11", "close": 17.505, "volume": 155190.0}, {"date": "2019-12-12", "close": 17.19, "volume": 134651.0}, {"date": "2019-12-13", "close": 17.35, "volume": 129412.0}, {"date": "2019-12-16", "close": 17.38, "volume": 124490.0}, {"date": "2019-12-17", "close": 17.56, "volume": 92561.0}, {"date": "2019-12-18", "close": 17.29, "volume": 74668.0}, {"date": "2019-12-19", "close": 16.83, "volume": 155254.0}, {"date": "2019-12-20", "close": 16.21, "volume": 296193.0}, {"date": "2019-12-23", "close": 16.38, "volume": 93072.0}, {"date": "2019-12-24", "close": 16.12, "volume": 55165.0}, {"date": "2019-12-26", "close": 16.27, "volume": 182407.0}, {"date": "2019-12-27", "close": 16.28, "volume": 72345.0}, {"date": "2019-12-30", "close": 16.11, "volume": 105828.0}, {"date": "2019-12-31", "close": 16.14, "volume": 519262.0}, {"date": "2020-01-02", "close": 15.95, "volume": 132743.0}, {"date": "2020-01-03", "close": 16.51, "volume": 127639.0}, {"date": "2020-01-06", "close": 16.62, "volume": 121981.0}, {"date": "2020-01-07", "close": 16.13, "volume": 89395.0}, {"date": "2020-01-08", "close": 15.78, "volume": 128493.0}, {"date": "2020-01-09", "close": 16.39, "volume": 203955.0}, {"date": "2020-01-10", "close": 16.0, "volume": 137770.0}, {"date": "2020-01-13", "close": 16.28, "volume": 84968.0}, {"date": "2020-01-14", "close": 16.09, "volume": 40027.0}, {"date": "2020-01-15", "close": 16.17, "volume": 60072.0}, {"date": "2020-01-16", "close": 16.31, "volume": 54589.0}, {"date": "2020-01-17", "close": 16.35, "volume": 73500.0}, {"date": "2020-01-21", "close": 15.96, "volume": 80005.0}, {"date": "2020-01-22", "close": 15.5, "volume": 98018.0}, {"date": "2020-01-23", "close": 15.13, "volume": 121974.0}, {"date": "2020-01-24", "close": 15.49, "volume": 103314.0}, {"date": "2020-01-27", "close": 15.94, "volume": 101539.0}, {"date": "2020-01-28", "close": 16.76, "volume": 115625.0}, {"date": "2020-01-29", "close": 17.25, "volume": 105041.0}, {"date": "2020-01-30", "close": 17.2, "volume": 139291.0}, {"date": "2020-01-31", "close": 16.7, "volume": 100542.0}, {"date": "2020-02-03", "close": 16.37, "volume": 66137.0}, {"date": "2020-02-04", "close": 16.45, "volume": 109530.0}, {"date": "2020-02-05", "close": 16.92, "volume": 94109.0}, {"date": "2020-02-06", "close": 17.3, "volume": 54658.0}, {"date": "2020-02-07", "close": 17.1, "volume": 68957.0}, {"date": "2020-02-10", "close": 16.43, "volume": 57136.0}, {"date": "2020-02-11", "close": 16.5, "volume": 39734.0}, {"date": "2020-02-12", "close": 16.47, "volume": 52230.0}, {"date": "2020-02-13", "close": 16.4, "volume": 43094.0}, {"date": "2020-02-14", "close": 15.93, "volume": 89132.0}, {"date": "2020-02-18", "close": 16.42, "volume": 51281.0}, {"date": "2020-02-19", "close": 16.75, "volume": 59037.0}, {"date": "2020-02-20", "close": 16.32, "volume": 51957.0}, {"date": "2020-02-21", "close": 16.29, "volume": 98870.0}, {"date": "2020-02-24", "close": 15.89, "volume": 125980.0}, {"date": "2020-02-25", "close": 15.35, "volume": 143819.0}, {"date": "2020-02-26", "close": 15.34, "volume": 52947.0}, {"date": "2020-02-27", "close": 15.03, "volume": 110673.0}, {"date": "2020-02-28", "close": 14.83, "volume": 145874.0}, {"date": "2020-03-02", "close": 14.94, "volume": 79342.0}, {"date": "2020-03-03", "close": 14.68, "volume": 225160.0}, {"date": "2020-03-04", "close": 15.31, "volume": 103601.0}, {"date": "2020-03-05", "close": 15.04, "volume": 79773.0}, {"date": "2020-03-06", "close": 14.85, "volume": 485650.0}, {"date": "2020-03-09", "close": 13.51, "volume": 147620.0}, {"date": "2020-03-10", "close": 13.65, "volume": 166288.0}, {"date": "2020-03-11", "close": 13.61, "volume": 167002.0}, {"date": "2020-03-12", "close": 13.1, "volume": 217717.0}, {"date": "2020-03-13", "close": 13.65, "volume": 199435.0}, {"date": "2020-03-16", "close": 10.66, "volume": 231126.0}, {"date": "2020-03-17", "close": 9.0, "volume": 411917.0}, {"date": "2020-03-18", "close": 8.14, "volume": 254218.0}, {"date": "2020-03-19", "close": 9.4, "volume": 285200.0}, {"date": "2020-03-20", "close": 8.68, "volume": 435589.0}, {"date": "2020-03-23", "close": 8.58, "volume": 276620.0}, {"date": "2020-03-24", "close": 9.63, "volume": 234537.0}, {"date": "2020-03-25", "close": 10.92, "volume": 318512.0}, {"date": "2020-03-26", "close": 12.0, "volume": 289297.0}, {"date": "2020-03-27", "close": 10.47, "volume": 203566.0}, {"date": "2020-03-30", "close": 10.66, "volume": 207270.0}, {"date": "2020-03-31", "close": 10.85, "volume": 122178.0}, {"date": "2020-04-01", "close": 9.59, "volume": 343362.0}, {"date": "2020-04-02", "close": 10.17, "volume": 106747.0}, {"date": "2020-04-03", "close": 8.85, "volume": 232764.0}, {"date": "2020-04-06", "close": 10.28, "volume": 226032.0}, {"date": "2020-04-07", "close": 10.22, "volume": 176478.0}, {"date": "2020-04-08", "close": 11.0, "volume": 263450.0}, {"date": "2020-04-09", "close": 11.46, "volume": 286023.0}, {"date": "2020-04-13", "close": 10.88, "volume": 99517.0}, {"date": "2020-04-14", "close": 11.3, "volume": 161130.0}, {"date": "2020-04-15", "close": 11.42, "volume": 111931.0}, {"date": "2020-04-16", "close": 11.18, "volume": 98731.0}, {"date": "2020-04-17", "close": 11.46, "volume": 118021.0}, {"date": "2020-04-20", "close": 11.0, "volume": 104973.0}, {"date": "2020-04-21", "close": 10.5, "volume": 90936.0}, {"date": "2020-04-22", "close": 10.67, "volume": 61424.0}, {"date": "2020-04-23", "close": 11.04, "volume": 90557.0}, {"date": "2020-04-24", "close": 11.15, "volume": 75293.0}, {"date": "2020-04-27", "close": 11.6, "volume": 104902.0}, {"date": "2020-04-28", "close": 12.32, "volume": 161333.0}, {"date": "2020-04-29", "close": 13.22, "volume": 144368.0}, {"date": "2020-04-30", "close": 12.1, "volume": 88840.0}, {"date": "2020-05-01", "close": 11.64, "volume": 69046.0}, {"date": "2020-05-04", "close": 11.43, "volume": 45831.0}, {"date": "2020-05-05", "close": 11.81, "volume": 149350.0}, {"date": "2020-05-06", "close": 11.64, "volume": 62497.0}, {"date": "2020-05-07", "close": 11.51, "volume": 145252.0}, {"date": "2020-05-08", "close": 12.79, "volume": 161211.0}, {"date": "2020-05-11", "close": 12.65, "volume": 153597.0}, {"date": "2020-05-12", "close": 12.66, "volume": 92646.0}, {"date": "2020-05-13", "close": 11.31, "volume": 188250.0}, {"date": "2020-05-14", "close": 11.73, "volume": 153735.0}, {"date": "2020-05-15", "close": 12.25, "volume": 81577.0}, {"date": "2020-05-18", "close": 12.62, "volume": 279290.0}, {"date": "2020-05-19", "close": 13.37, "volume": 187348.0}, {"date": "2020-05-20", "close": 13.77, "volume": 153206.0}, {"date": "2020-05-21", "close": 14.19, "volume": 81085.0}, {"date": "2020-05-22", "close": 14.43, "volume": 35742.0}, {"date": "2020-05-26", "close": 14.6, "volume": 90684.0}, {"date": "2020-05-27", "close": 15.82, "volume": 146836.0}, {"date": "2020-05-28", "close": 14.93, "volume": 111043.0}, {"date": "2020-05-29", "close": 15.11, "volume": 58813.0}, {"date": "2020-06-01", "close": 14.8, "volume": 75388.0}, {"date": "2020-06-02", "close": 14.63, "volume": 74450.0}, {"date": "2020-06-03", "close": 14.63, "volume": 107416.0}, {"date": "2020-06-04", "close": 14.54, "volume": 106132.0}, {"date": "2020-06-05", "close": 15.78, "volume": 109661.0}, {"date": "2020-06-08", "close": 17.1, "volume": 191035.0}, {"date": "2020-06-09", "close": 16.28, "volume": 96680.0}, {"date": "2020-06-10", "close": 16.1, "volume": 64980.0}, {"date": "2020-06-11", "close": 15.68, "volume": 149253.0}, {"date": "2020-06-12", "close": 16.27, "volume": 127982.0}, {"date": "2020-06-15", "close": 16.26, "volume": 85443.0}, {"date": "2020-06-16", "close": 16.06, "volume": 74172.0}, {"date": "2020-06-17", "close": 15.3, "volume": 87611.0}, {"date": "2020-06-18", "close": 14.38, "volume": 109246.0}, {"date": "2020-06-19", "close": 14.04, "volume": 238015.0}, {"date": "2020-06-22", "close": 14.09, "volume": 149455.0}, {"date": "2020-06-23", "close": 14.44, "volume": 161520.0}, {"date": "2020-06-24", "close": 14.13, "volume": 71550.0}, {"date": "2020-06-25", "close": 14.78, "volume": 91467.0}, {"date": "2020-06-26", "close": 13.87, "volume": 199916.0}, {"date": "2020-06-29", "close": 15.14, "volume": 71471.0}, {"date": "2020-06-30", "close": 15.27, "volume": 174853.0}, {"date": "2020-07-01", "close": 14.99, "volume": 87107.0}, {"date": "2020-07-02", "close": 14.83, "volume": 52545.0}, {"date": "2020-07-06", "close": 14.78, "volume": 60257.0}, {"date": "2020-07-07", "close": 14.61, "volume": 38666.0}, {"date": "2020-07-08", "close": 14.49, "volume": 57042.0}, {"date": "2020-07-09", "close": 14.09, "volume": 45959.0}, {"date": "2020-07-10", "close": 14.5, "volume": 34600.0}, {"date": "2020-07-13", "close": 14.11, "volume": 64990.0}, {"date": "2020-07-14", "close": 14.03, "volume": 93744.0}, {"date": "2020-07-15", "close": 14.88, "volume": 95995.0}, {"date": "2020-07-16", "close": 14.82, "volume": 55043.0}, {"date": "2020-07-17", "close": 15.01, "volume": 45265.0}, {"date": "2020-07-20", "close": 15.06, "volume": 50104.0}, {"date": "2020-07-21", "close": 15.08, "volume": 54186.0}, {"date": "2020-07-22", "close": 14.73, "volume": 61512.0}, {"date": "2020-07-23", "close": 14.195, "volume": 97823.0}, {"date": "2020-07-24", "close": 13.99, "volume": 41940.0}, {"date": "2020-07-27", "close": 13.79, "volume": 109345.0}, {"date": "2020-07-28", "close": 13.71, "volume": 38585.0}, {"date": "2020-07-29", "close": 14.34, "volume": 65668.0}, {"date": "2020-07-30", "close": 14.3, "volume": 48009.0}, {"date": "2020-07-31", "close": 14.44, "volume": 80245.0}, {"date": "2020-08-03", "close": 14.81, "volume": 72004.0}, {"date": "2020-08-04", "close": 14.7, "volume": 61387.0}, {"date": "2020-08-05", "close": 14.31, "volume": 48149.0}, {"date": "2020-08-06", "close": 14.32, "volume": 50412.0}, {"date": "2020-08-07", "close": 16.24, "volume": 265309.0}, {"date": "2020-08-10", "close": 16.82, "volume": 156163.0}, {"date": "2020-08-11", "close": 16.47, "volume": 213461.0}, {"date": "2020-08-12", "close": 16.85, "volume": 61350.0}, {"date": "2020-08-13", "close": 17.17, "volume": 77648.0}, {"date": "2020-08-14", "close": 17.64, "volume": 62602.0}, {"date": "2020-08-17", "close": 18.23, "volume": 100563.0}, {"date": "2020-08-18", "close": 18.06, "volume": 50781.0}, {"date": "2020-08-19", "close": 18.59, "volume": 60231.0}, {"date": "2020-08-20", "close": 18.33, "volume": 49143.0}, {"date": "2020-08-21", "close": 18.4, "volume": 60745.0}, {"date": "2020-08-24", "close": 18.38, "volume": 41811.0}, {"date": "2020-08-25", "close": 18.52, "volume": 30088.0}, {"date": "2020-08-26", "close": 18.31, "volume": 33863.0}, {"date": "2020-08-27", "close": 18.53, "volume": 77421.0}, {"date": "2020-08-28", "close": 18.35, "volume": 33915.0}, {"date": "2020-08-31", "close": 17.86, "volume": 103703.0}, {"date": "2020-09-01", "close": 17.34, "volume": 92107.0}, {"date": "2020-09-02", "close": 17.67, "volume": 60032.0}, {"date": "2020-09-03", "close": 16.95, "volume": 43776.0}, {"date": "2020-09-04", "close": 17.7, "volume": 93784.0}, {"date": "2020-09-08", "close": 17.42, "volume": 44630.0}, {"date": "2020-09-09", "close": 18.2, "volume": 44220.0}, {"date": "2020-09-10", "close": 18.37, "volume": 70245.0}, {"date": "2020-09-11", "close": 17.56, "volume": 48589.0}, {"date": "2020-09-14", "close": 17.95, "volume": 21375.0}, {"date": "2020-09-15", "close": 17.88, "volume": 26616.0}, {"date": "2020-09-16", "close": 17.42, "volume": 42053.0}, {"date": "2020-09-17", "close": 17.3, "volume": 24530.0}, {"date": "2020-09-18", "close": 17.75, "volume": 100749.0}, {"date": "2020-09-21", "close": 16.91, "volume": 50892.0}, {"date": "2020-09-22", "close": 16.64, "volume": 23406.0}, {"date": "2020-09-23", "close": 16.57, "volume": 47134.0}, {"date": "2020-09-24", "close": 16.57, "volume": 75633.0}, {"date": "2020-09-25", "close": 17.35, "volume": 35064.0}, {"date": "2020-09-28", "close": 17.52, "volume": 54746.0}, {"date": "2020-09-29", "close": 17.4, "volume": 23796.0}, {"date": "2020-09-30", "close": 17.39, "volume": 30530.0}, {"date": "2020-10-01", "close": 17.51, "volume": 38642.0}, {"date": "2020-10-02", "close": 17.9, "volume": 74762.0}, {"date": "2020-10-05", "close": 18.0, "volume": 87239.0}, {"date": "2020-10-06", "close": 17.9, "volume": 79176.0}, {"date": "2020-10-07", "close": 18.51, "volume": 37539.0}, {"date": "2020-10-08", "close": 18.38, "volume": 21038.0}, {"date": "2020-10-09", "close": 18.68, "volume": 40753.0}, {"date": "2020-10-12", "close": 19.12, "volume": 39910.0}, {"date": "2020-10-13", "close": 18.52, "volume": 23577.0}, {"date": "2020-10-14", "close": 18.09, "volume": 33641.0}, {"date": "2020-10-15", "close": 18.8, "volume": 48080.0}, {"date": "2020-10-16", "close": 19.055, "volume": 58771.0}, {"date": "2020-10-19", "close": 18.4, "volume": 53407.0}, {"date": "2020-10-20", "close": 18.53, "volume": 20182.0}, {"date": "2020-10-21", "close": 18.03, "volume": 41587.0}, {"date": "2020-10-22", "close": 18.64, "volume": 50922.0}, {"date": "2020-10-23", "close": 19.07, "volume": 42549.0}, {"date": "2020-10-26", "close": 18.94, "volume": 58529.0}, {"date": "2020-10-27", "close": 18.97, "volume": 27651.0}, {"date": "2020-10-28", "close": 18.7, "volume": 41538.0}, {"date": "2020-10-29", "close": 19.27, "volume": 58568.0}, {"date": "2020-10-30", "close": 18.74, "volume": 82324.0}, {"date": "2020-11-02", "close": 18.5, "volume": 112205.0}, {"date": "2020-11-03", "close": 19.48, "volume": 44287.0}, {"date": "2020-11-04", "close": 19.73, "volume": 78256.0}, {"date": "2020-11-05", "close": 20.39, "volume": 68590.0}, {"date": "2020-11-06", "close": 21.14, "volume": 353402.0}, {"date": "2020-11-09", "close": 23.54, "volume": 158902.0}, {"date": "2020-11-10", "close": 25.35, "volume": 262318.0}, {"date": "2020-11-11", "close": 24.74, "volume": 125535.0}, {"date": "2020-11-12", "close": 25.52, "volume": 96180.0}, {"date": "2020-11-13", "close": 24.99, "volume": 78870.0}, {"date": "2020-11-16", "close": 25.29, "volume": 94255.0}, {"date": "2020-11-17", "close": 25.3, "volume": 72147.0}, {"date": "2020-11-18", "close": 25.56, "volume": 83627.0}, {"date": "2020-11-19", "close": 25.75, "volume": 36869.0}, {"date": "2020-11-20", "close": 26.77, "volume": 179003.0}, {"date": "2020-11-23", "close": 25.83, "volume": 137060.0}, {"date": "2020-11-24", "close": 25.56, "volume": 92489.0}, {"date": "2020-11-25", "close": 26.04, "volume": 49088.0}, {"date": "2020-11-27", "close": 26.28, "volume": 13277.0}, {"date": "2020-11-30", "close": 25.1, "volume": 88573.0}, {"date": "2020-12-01", "close": 25.87, "volume": 83340.0}, {"date": "2020-12-02", "close": 26.28, "volume": 74784.0}, {"date": "2020-12-03", "close": 26.47, "volume": 60193.0}, {"date": "2020-12-04", "close": 26.67, "volume": 70160.0}, {"date": "2020-12-07", "close": 27.07, "volume": 67703.0}, {"date": "2020-12-08", "close": 26.43, "volume": 82216.0}, {"date": "2020-12-09", "close": 26.27, "volume": 169436.0}, {"date": "2020-12-10", "close": 26.67, "volume": 86648.0}, {"date": "2020-12-11", "close": 26.38, "volume": 86085.0}, {"date": "2020-12-14", "close": 25.93, "volume": 64673.0}, {"date": "2020-12-15", "close": 26.11, "volume": 82845.0}, {"date": "2020-12-16", "close": 25.92, "volume": 70576.0}, {"date": "2020-12-17", "close": 26.56, "volume": 107548.0}, {"date": "2020-12-18", "close": 26.61, "volume": 115307.0}, {"date": "2020-12-21", "close": 25.82, "volume": 97544.0}, {"date": "2020-12-22", "close": 25.92, "volume": 69244.0}, {"date": "2020-12-23", "close": 25.95, "volume": 38154.0}, {"date": "2020-12-24", "close": 25.54, "volume": 72457.0}, {"date": "2020-12-28", "close": 25.65, "volume": 59685.0}, {"date": "2020-12-29", "close": 25.95, "volume": 66215.0}, {"date": "2020-12-30", "close": 25.75, "volume": 64819.0}, {"date": "2020-12-31", "close": 26.26, "volume": 77991.0}, {"date": "2021-01-04", "close": 27.27, "volume": 139710.0}, {"date": "2021-01-05", "close": 28.17, "volume": 132879.0}, {"date": "2021-01-06", "close": 29.32, "volume": 183295.0}, {"date": "2021-01-07", "close": 29.01, "volume": 60820.0}, {"date": "2021-01-08", "close": 28.88, "volume": 103945.0}, {"date": "2021-01-11", "close": 28.58, "volume": 43883.0}, {"date": "2021-01-12", "close": 28.75, "volume": 30688.0}, {"date": "2021-01-13", "close": 28.61, "volume": 46366.0}, {"date": "2021-01-14", "close": 28.77, "volume": 32532.0}, {"date": "2021-01-15", "close": 28.33, "volume": 81836.0}, {"date": "2021-01-19", "close": 28.24, "volume": 105702.0}, {"date": "2021-01-20", "close": 29.12, "volume": 122834.0}, {"date": "2021-01-21", "close": 29.66, "volume": 59043.0}, {"date": "2021-01-22", "close": 29.82, "volume": 184247.0}, {"date": "2021-01-25", "close": 29.93, "volume": 69900.0}, {"date": "2021-01-26", "close": 31.05, "volume": 126813.0}, {"date": "2021-01-27", "close": 31.48, "volume": 557039.0}, {"date": "2021-01-28", "close": 33.04, "volume": 149139.0}, {"date": "2021-01-29", "close": 32.53, "volume": 116198.0}, {"date": "2021-02-01", "close": 35.1, "volume": 208503.0}, {"date": "2021-02-02", "close": 34.67, "volume": 64171.0}, {"date": "2021-02-03", "close": 34.64, "volume": 91258.0}, {"date": "2021-02-04", "close": 34.74, "volume": 59929.0}, {"date": "2021-02-05", "close": 35.61, "volume": 105596.0}, {"date": "2021-02-08", "close": 38.04, "volume": 124805.0}, {"date": "2021-02-09", "close": 38.39, "volume": 134016.0}, {"date": "2021-02-10", "close": 36.44, "volume": 150034.0}, {"date": "2021-02-11", "close": 37.04, "volume": 93407.0}, {"date": "2021-02-12", "close": 37.82, "volume": 132934.0}, {"date": "2021-02-16", "close": 37.7, "volume": 150799.0}, {"date": "2021-02-17", "close": 38.18, "volume": 166453.0}, {"date": "2021-02-18", "close": 37.31, "volume": 71799.0}, {"date": "2021-02-19", "close": 38.11, "volume": 72799.0}, {"date": "2021-02-22", "close": 38.0, "volume": 124050.0}, {"date": "2021-02-23", "close": 36.88, "volume": 397622.0}, {"date": "2021-02-24", "close": 38.99, "volume": 185579.0}, {"date": "2021-02-25", "close": 38.38, "volume": 141629.0}, {"date": "2021-02-26", "close": 39.81, "volume": 119433.0}, {"date": "2021-03-01", "close": 41.41, "volume": 143880.0}, {"date": "2021-03-02", "close": 45.39, "volume": 668164.0}, {"date": "2021-03-03", "close": 49.0, "volume": 458431.0}, {"date": "2021-03-04", "close": 44.53, "volume": 422967.0}, {"date": "2021-03-05", "close": 44.09, "volume": 230308.0}, {"date": "2021-03-08", "close": 43.99, "volume": 241520.0}, {"date": "2021-03-09", "close": 41.71, "volume": 254875.0}, {"date": "2021-03-10", "close": 43.99, "volume": 178659.0}, {"date": "2021-03-11", "close": 45.32, "volume": 199622.0}, {"date": "2021-03-12", "close": 46.78, "volume": 167466.0}, {"date": "2021-03-15", "close": 45.5, "volume": 126320.0}, {"date": "2021-03-16", "close": 43.09, "volume": 129829.0}, {"date": "2021-03-17", "close": 42.82, "volume": 131823.0}, {"date": "2021-03-18", "close": 41.88, "volume": 177314.0}, {"date": "2021-03-19", "close": 42.75, "volume": 263517.0}, {"date": "2021-03-22", "close": 42.43, "volume": 122228.0}, {"date": "2021-03-23", "close": 42.75, "volume": 130868.0}, {"date": "2021-03-24", "close": 42.59, "volume": 219380.0}, {"date": "2021-03-25", "close": 44.45, "volume": 112390.0}, {"date": "2021-03-26", "close": 45.68, "volume": 104221.0}, {"date": "2021-03-29", "close": 45.22, "volume": 123403.0}, {"date": "2021-03-30", "close": 47.12, "volume": 161087.0}, {"date": "2021-03-31", "close": 48.37, "volume": 206651.0}, {"date": "2021-04-01", "close": 45.58, "volume": 134197.0}, {"date": "2021-04-05", "close": 46.48, "volume": 64321.0}, {"date": "2021-04-06", "close": 46.5, "volume": 98624.0}, {"date": "2021-04-07", "close": 45.97, "volume": 111584.0}, {"date": "2021-04-08", "close": 47.01, "volume": 57504.0}, {"date": "2021-04-09", "close": 51.4, "volume": 296744.0}, {"date": "2021-04-12", "close": 53.0, "volume": 238362.0}, {"date": "2021-04-13", "close": 50.16, "volume": 160835.0}, {"date": "2021-04-14", "close": 51.79, "volume": 145066.0}, {"date": "2021-04-15", "close": 52.81, "volume": 77775.0}, {"date": "2021-04-16", "close": 52.47, "volume": 69383.0}, {"date": "2021-04-19", "close": 52.81, "volume": 82373.0}, {"date": "2021-04-20", "close": 51.64, "volume": 95978.0}, {"date": "2021-04-21", "close": 53.89, "volume": 92950.0}, {"date": "2021-04-22", "close": 52.67, "volume": 126948.0}, {"date": "2021-04-23", "close": 54.42, "volume": 167163.0}, {"date": "2021-04-26", "close": 53.83, "volume": 66470.0}, {"date": "2021-04-27", "close": 56.3, "volume": 140920.0}, {"date": "2021-04-28", "close": 57.73, "volume": 150157.0}, {"date": "2021-04-29", "close": 56.91, "volume": 120245.0}, {"date": "2021-04-30", "close": 55.48, "volume": 107477.0}, {"date": "2021-05-03", "close": 55.26, "volume": 97057.0}, {"date": "2021-05-04", "close": 55.46, "volume": 95435.0}, {"date": "2021-05-05", "close": 56.43, "volume": 100854.0}, {"date": "2021-05-06", "close": 50.81, "volume": 334161.0}, {"date": "2021-05-07", "close": 53.91, "volume": 125462.0}, {"date": "2021-05-10", "close": 53.48, "volume": 141654.0}, {"date": "2021-05-11", "close": 52.6, "volume": 182659.0}, {"date": "2021-05-12", "close": 49.85, "volume": 198149.0}, {"date": "2021-05-13", "close": 48.89, "volume": 217970.0}, {"date": "2021-05-14", "close": 50.41, "volume": 92249.0}, {"date": "2021-05-17", "close": 52.23, "volume": 77056.0}, {"date": "2021-05-18", "close": 53.1, "volume": 92504.0}, {"date": "2021-05-19", "close": 53.97, "volume": 75019.0}, {"date": "2021-05-20", "close": 55.81, "volume": 79951.0}, {"date": "2021-05-21", "close": 55.38, "volume": 102958.0}, {"date": "2021-05-24", "close": 58.17, "volume": 138375.0}, {"date": "2021-05-25", "close": 68.5, "volume": 1966927.0}, {"date": "2021-05-26", "close": 69.88, "volume": 3465403.0}, {"date": "2021-05-27", "close": 69.75, "volume": 662498.0}, {"date": "2021-05-28", "close": 71.08, "volume": 342991.0}, {"date": "2021-06-01", "close": 71.63, "volume": 498009.0}, {"date": "2021-06-02", "close": 71.64, "volume": 670065.0}, {"date": "2021-06-03", "close": 72.0, "volume": 840571.0}, {"date": "2021-06-04", "close": 72.37, "volume": 453925.0}, {"date": "2021-06-07", "close": 74.22, "volume": 294930.0}, {"date": "2021-06-08", "close": 71.34, "volume": 215901.0}, {"date": "2021-06-09", "close": 71.8, "volume": 159034.0}, {"date": "2021-06-10", "close": 72.78, "volume": 145478.0}, {"date": "2021-06-11", "close": 76.64, "volume": 217341.0}, {"date": "2021-06-14", "close": 76.35, "volume": 217617.0}, {"date": "2021-06-15", "close": 77.97, "volume": 300824.0}, {"date": "2021-06-16", "close": 77.55, "volume": 384736.0}, {"date": "2021-06-17", "close": 76.95, "volume": 146818.0}, {"date": "2021-06-18", "close": 75.05, "volume": 264107.0}, {"date": "2021-06-21", "close": 77.1, "volume": 211213.0}, {"date": "2021-06-22", "close": 77.8, "volume": 241595.0}, {"date": "2021-06-23", "close": 78.03, "volume": 197615.0}, {"date": "2021-06-24", "close": 82.81, "volume": 259351.0}, {"date": "2021-06-25", "close": 80.67, "volume": 341732.0}, {"date": "2021-06-28", "close": 81.84, "volume": 187265.0}, {"date": "2021-06-29", "close": 82.8, "volume": 196685.0}, {"date": "2021-06-30", "close": 83.92, "volume": 400743.0}, {"date": "2021-07-01", "close": 85.0, "volume": 177277.0}, {"date": "2021-07-02", "close": 83.41, "volume": 267709.0}, {"date": "2021-07-06", "close": 83.01, "volume": 371684.0}, {"date": "2021-07-07", "close": 84.76, "volume": 548293.0}, {"date": "2021-07-08", "close": 85.11, "volume": 227014.0}, {"date": "2021-07-09", "close": 85.65, "volume": 143524.0}, {"date": "2021-07-12", "close": 88.52, "volume": 204273.0}, {"date": "2021-07-13", "close": 86.87, "volume": 325183.0}, {"date": "2021-07-14", "close": 80.51, "volume": 362727.0}, {"date": "2021-07-15", "close": 84.72, "volume": 337219.0}, {"date": "2021-07-16", "close": 83.4, "volume": 333857.0}, {"date": "2021-07-19", "close": 80.47, "volume": 426392.0}, {"date": "2021-07-20", "close": 85.35, "volume": 283921.0}, {"date": "2021-07-21", "close": 85.05, "volume": 188092.0}, {"date": "2021-07-22", "close": 80.37, "volume": 315217.0}, {"date": "2021-07-23", "close": 82.75, "volume": 143007.0}, {"date": "2021-07-26", "close": 83.01, "volume": 101357.0}, {"date": "2021-07-27", "close": 82.34, "volume": 132357.0}, {"date": "2021-07-28", "close": 81.93, "volume": 135374.0}, {"date": "2021-07-29", "close": 80.39, "volume": 144528.0}, {"date": "2021-07-30", "close": 78.99, "volume": 148282.0}, {"date": "2021-08-02", "close": 79.71, "volume": 191876.0}, {"date": "2021-08-03", "close": 85.87, "volume": 272072.0}, {"date": "2021-08-04", "close": 87.93, "volume": 270063.0}, {"date": "2021-08-05", "close": 90.75, "volume": 225380.0}, {"date": "2021-08-06", "close": 104.52, "volume": 565992.0}, {"date": "2021-08-09", "close": 103.01, "volume": 314690.0}, {"date": "2021-08-10", "close": 103.61, "volume": 165878.0}, {"date": "2021-08-11", "close": 99.08, "volume": 151173.0}, {"date": "2021-08-12", "close": 96.2, "volume": 160324.0}, {"date": "2021-08-13", "close": 95.81, "volume": 118006.0}, {"date": "2021-08-16", "close": 93.01, "volume": 193487.0}, {"date": "2021-08-17", "close": 88.93, "volume": 382915.0}, {"date": "2021-08-18", "close": 87.47, "volume": 183939.0}, {"date": "2021-08-19", "close": 84.05, "volume": 221954.0}, {"date": "2021-08-20", "close": 89.43, "volume": 127987.0}, {"date": "2021-08-23", "close": 92.24, "volume": 105552.0}, {"date": "2021-08-24", "close": 93.05, "volume": 134023.0}, {"date": "2021-08-25", "close": 93.53, "volume": 72337.0}, {"date": "2021-08-26", "close": 93.65, "volume": 108697.0}, {"date": "2021-08-27", "close": 98.69, "volume": 211623.0}, {"date": "2021-08-30", "close": 102.0, "volume": 175437.0}, {"date": "2021-08-31", "close": 102.17, "volume": 180044.0}, {"date": "2021-09-01", "close": 104.27, "volume": 127545.0}, {"date": "2021-09-02", "close": 106.46, "volume": 124999.0}, {"date": "2021-09-03", "close": 107.3, "volume": 110141.0}, {"date": "2021-09-07", "close": 106.26, "volume": 132354.0}, {"date": "2021-09-08", "close": 105.31, "volume": 136628.0}, {"date": "2021-09-09", "close": 106.46, "volume": 115812.0}, {"date": "2021-09-10", "close": 105.86, "volume": 129392.0}, {"date": "2021-09-13", "close": 102.34, "volume": 218380.0}, {"date": "2021-09-14", "close": 104.21, "volume": 133489.0}, {"date": "2021-09-15", "close": 106.25, "volume": 152425.0}, {"date": "2021-09-16", "close": 106.7, "volume": 121358.0}, {"date": "2021-09-17", "close": 106.17, "volume": 380062.0}, {"date": "2021-09-20", "close": 96.82, "volume": 184878.0}, {"date": "2021-09-21", "close": 99.98, "volume": 102536.0}, {"date": "2021-09-22", "close": 102.26, "volume": 63025.0}, {"date": "2021-09-23", "close": 105.98, "volume": 124015.0}, {"date": "2021-09-24", "close": 102.0, "volume": 251818.0}, {"date": "2021-09-27", "close": 103.9, "volume": 108264.0}, {"date": "2021-09-28", "close": 101.18, "volume": 266857.0}, {"date": "2021-09-29", "close": 94.79, "volume": 205107.0}, {"date": "2021-09-30", "close": 98.02, "volume": 202933.0}, {"date": "2021-10-01", "close": 95.92, "volume": 140550.0}, {"date": "2021-10-04", "close": 91.82, "volume": 151716.0}, {"date": "2021-10-05", "close": 95.08, "volume": 82715.0}, {"date": "2021-10-06", "close": 96.42, "volume": 59803.0}, {"date": "2021-10-07", "close": 85.53, "volume": 1559266.0}, {"date": "2021-10-08", "close": 80.1, "volume": 600802.0}, {"date": "2021-10-11", "close": 80.04, "volume": 152551.0}, {"date": "2021-10-12", "close": 80.99, "volume": 129232.0}, {"date": "2021-10-13", "close": 78.5, "volume": 130796.0}, {"date": "2021-10-14", "close": 79.07, "volume": 89645.0}, {"date": "2021-10-15", "close": 79.6, "volume": 125221.0}, {"date": "2021-10-18", "close": 83.26, "volume": 126109.0}, {"date": "2021-10-19", "close": 82.96, "volume": 107864.0}, {"date": "2021-10-20", "close": 83.3, "volume": 56270.0}, {"date": "2021-10-21", "close": 82.74, "volume": 196560.0}, {"date": "2021-10-22", "close": 82.41, "volume": 121503.0}, {"date": "2021-10-25", "close": 82.33, "volume": 98820.0}, {"date": "2021-10-26", "close": 82.89, "volume": 93025.0}, {"date": "2021-10-27", "close": 80.27, "volume": 84802.0}, {"date": "2021-10-28", "close": 85.07, "volume": 163870.0}, {"date": "2021-10-29", "close": 87.48, "volume": 119679.0}, {"date": "2021-11-01", "close": 87.49, "volume": 115264.0}, {"date": "2021-11-02", "close": 85.24, "volume": 84498.0}, {"date": "2021-11-03", "close": 91.6, "volume": 192481.0}, {"date": "2021-11-04", "close": 96.5, "volume": 320257.0}, {"date": "2021-11-05", "close": 96.94, "volume": 274537.0}, {"date": "2021-11-08", "close": 94.95, "volume": 230426.0}, {"date": "2021-11-09", "close": 99.5, "volume": 159391.0}, {"date": "2021-11-10", "close": 94.16, "volume": 287651.0}, {"date": "2021-11-11", "close": 95.51, "volume": 100880.0}, {"date": "2021-11-12", "close": 94.58, "volume": 158872.0}, {"date": "2021-11-15", "close": 95.13, "volume": 127475.0}, {"date": "2021-11-16", "close": 95.78, "volume": 94671.0}, {"date": "2021-11-17", "close": 92.83, "volume": 180478.0}, {"date": "2021-11-18", "close": 95.33, "volume": 86505.0}, {"date": "2021-11-19", "close": 93.7, "volume": 65161.0}, {"date": "2021-11-22", "close": 88.59, "volume": 145937.0}, {"date": "2021-11-23", "close": 84.67, "volume": 155132.0}, {"date": "2021-11-24", "close": 83.49, "volume": 97610.0}, {"date": "2021-11-26", "close": 79.99, "volume": 110885.0}, {"date": "2021-11-29", "close": 80.58, "volume": 95683.0}, {"date": "2021-11-30", "close": 79.92, "volume": 204339.0}, {"date": "2021-12-01", "close": 74.08, "volume": 127006.0}, {"date": "2021-12-02", "close": 76.11, "volume": 128089.0}, {"date": "2021-12-03", "close": 71.6, "volume": 216662.0}, {"date": "2021-12-06", "close": 71.5, "volume": 158890.0}, {"date": "2021-12-07", "close": 73.07, "volume": 130994.0}, {"date": "2021-12-08", "close": 74.02, "volume": 107899.0}, {"date": "2021-12-09", "close": 70.55, "volume": 106270.0}, {"date": "2021-12-10", "close": 69.17, "volume": 118796.0}, {"date": "2021-12-13", "close": 67.31, "volume": 147985.0}, {"date": "2021-12-14", "close": 63.74, "volume": 268915.0}, {"date": "2021-12-15", "close": 65.75, "volume": 183937.0}, {"date": "2021-12-16", "close": 60.67, "volume": 231347.0}, {"date": "2021-12-17", "close": 61.06, "volume": 313551.0}, {"date": "2021-12-20", "close": 61.84, "volume": 197906.0}, {"date": "2021-12-21", "close": 65.44, "volume": 138330.0}, {"date": "2021-12-22", "close": 64.91, "volume": 91587.0}, {"date": "2021-12-23", "close": 64.69, "volume": 102075.0}, {"date": "2021-12-27", "close": 63.84, "volume": 157430.0}, {"date": "2021-12-28", "close": 64.14, "volume": 246712.0}, {"date": "2021-12-29", "close": 66.29, "volume": 139198.0}, {"date": "2021-12-30", "close": 64.62, "volume": 109246.0}, {"date": "2021-12-31", "close": 65.69, "volume": 273033.0}, {"date": "2022-01-03", "close": 65.12, "volume": 103585.0}, {"date": "2022-01-04", "close": 59.85, "volume": 398561.0}, {"date": "2022-01-05", "close": 54.86, "volume": 322268.0}, {"date": "2022-01-06", "close": 56.3, "volume": 232922.0}, {"date": "2022-01-07", "close": 54.02, "volume": 135436.0}, {"date": "2022-01-10", "close": 58.88, "volume": 325971.0}, {"date": "2022-01-11", "close": 60.35, "volume": 251474.0}, {"date": "2022-01-12", "close": 62.05, "volume": 194319.0}, {"date": "2022-01-13", "close": 57.85, "volume": 231311.0}, {"date": "2022-01-14", "close": 54.9, "volume": 209696.0}, {"date": "2022-01-18", "close": 52.72, "volume": 109857.0}, {"date": "2022-01-19", "close": 51.83, "volume": 124801.0}, {"date": "2022-01-20", "close": 50.48, "volume": 154811.0}, {"date": "2022-01-21", "close": 51.09, "volume": 317195.0}, {"date": "2022-01-24", "close": 52.8, "volume": 159768.0}, {"date": "2022-01-25", "close": 51.47, "volume": 147433.0}, {"date": "2022-01-26", "close": 51.13, "volume": 172273.0}, {"date": "2022-01-27", "close": 49.15, "volume": 134590.0}, {"date": "2022-01-28", "close": 50.5, "volume": 171438.0}, {"date": "2022-01-31", "close": 54.04, "volume": 258244.0}, {"date": "2022-02-01", "close": 54.65, "volume": 225460.0}, {"date": "2022-02-02", "close": 52.16, "volume": 103470.0}, {"date": "2022-02-03", "close": 49.38, "volume": 104854.0}, {"date": "2022-02-04", "close": 50.07, "volume": 87161.0}, {"date": "2022-02-07", "close": 50.05, "volume": 56317.0}, {"date": "2022-02-08", "close": 51.18, "volume": 63086.0}, {"date": "2022-02-09", "close": 55.46, "volume": 141320.0}, {"date": "2022-02-10", "close": 55.08, "volume": 137616.0}, {"date": "2022-02-11", "close": 53.47, "volume": 91862.0}, {"date": "2022-02-14", "close": 52.42, "volume": 116016.0}, {"date": "2022-02-15", "close": 56.58, "volume": 104585.0}, {"date": "2022-02-16", "close": 55.79, "volume": 64217.0}, {"date": "2022-02-17", "close": 50.61, "volume": 63249.0}, {"date": "2022-02-18", "close": 48.69, "volume": 122198.0}, {"date": "2022-02-22", "close": 47.04, "volume": 166954.0}, {"date": "2022-02-23", "close": 46.05, "volume": 140368.0}, {"date": "2022-02-24", "close": 51.11, "volume": 246401.0}, {"date": "2022-02-25", "close": 41.5, "volume": 1028329.0}, {"date": "2022-02-28", "close": 41.0, "volume": 794739.0}, {"date": "2022-03-01", "close": 36.45, "volume": 651555.0}, {"date": "2022-03-02", "close": 35.05, "volume": 800669.0}, {"date": "2022-03-03", "close": 35.47, "volume": 602903.0}, {"date": "2022-03-04", "close": 35.09, "volume": 463474.0}, {"date": "2022-03-07", "close": 32.48, "volume": 463873.0}, {"date": "2022-03-08", "close": 33.05, "volume": 317476.0}, {"date": "2022-03-09", "close": 35.3, "volume": 188444.0}, {"date": "2022-03-10", "close": 33.87, "volume": 155656.0}, {"date": "2022-03-11", "close": 32.23, "volume": 215360.0}, {"date": "2022-03-14", "close": 30.01, "volume": 196799.0}, {"date": "2022-03-15", "close": 30.65, "volume": 194127.0}, {"date": "2022-03-16", "close": 34.48, "volume": 296110.0}, {"date": "2022-03-17", "close": 38.76, "volume": 471282.0}, {"date": "2022-03-18", "close": 39.93, "volume": 526583.0}, {"date": "2022-03-21", "close": 37.54, "volume": 163039.0}, {"date": "2022-03-22", "close": 36.64, "volume": 384666.0}, {"date": "2022-03-23", "close": 34.88, "volume": 177297.0}, {"date": "2022-03-24", "close": 35.61, "volume": 158552.0}, {"date": "2022-03-25", "close": 34.66, "volume": 140440.0}, {"date": "2022-03-28", "close": 34.32, "volume": 187366.0}, {"date": "2022-03-29", "close": 37.02, "volume": 343962.0}, {"date": "2022-03-30", "close": 35.78, "volume": 152980.0}, {"date": "2022-03-31", "close": 35.39, "volume": 314379.0}, {"date": "2022-04-01", "close": 36.54, "volume": 286642.0}, {"date": "2022-04-04", "close": 37.12, "volume": 381273.0}, {"date": "2022-04-05", "close": 34.82, "volume": 319330.0}, {"date": "2022-04-06", "close": 34.79, "volume": 400728.0}, {"date": "2022-04-07", "close": 35.25, "volume": 305286.0}, {"date": "2022-04-08", "close": 34.13, "volume": 270536.0}, {"date": "2022-04-11", "close": 33.84, "volume": 276049.0}, {"date": "2022-04-12", "close": 34.29, "volume": 294055.0}, {"date": "2022-04-13", "close": 35.1, "volume": 249182.0}, {"date": "2022-04-14", "close": 33.52, "volume": 105637.0}, {"date": "2022-04-18", "close": 33.41, "volume": 279108.0}, {"date": "2022-04-19", "close": 34.46, "volume": 281393.0}, {"date": "2022-04-20", "close": 33.52, "volume": 252399.0}, {"date": "2022-04-21", "close": 32.66, "volume": 319915.0}, {"date": "2022-04-22", "close": 32.01, "volume": 345903.0}, {"date": "2022-04-25", "close": 32.56, "volume": 412184.0}, {"date": "2022-04-26", "close": 31.4, "volume": 310710.0}, {"date": "2022-04-27", "close": 31.31, "volume": 267909.0}, {"date": "2022-04-28", "close": 31.78, "volume": 143893.0}, {"date": "2022-04-29", "close": 30.52, "volume": 223573.0}, {"date": "2022-05-02", "close": 31.02, "volume": 323465.0}, {"date": "2022-05-03", "close": 29.49, "volume": 440536.0}, {"date": "2022-05-04", "close": 30.18, "volume": 303249.0}, {"date": "2022-05-05", "close": 28.03, "volume": 376983.0}, {"date": "2022-05-06", "close": 17.41, "volume": 3240224.0}, {"date": "2022-05-09", "close": 16.21, "volume": 993253.0}, {"date": "2022-05-10", "close": 17.01, "volume": 527349.0}, {"date": "2022-05-11", "close": 16.62, "volume": 503816.0}, {"date": "2022-05-12", "close": 16.83, "volume": 794682.0}, {"date": "2022-05-13", "close": 17.83, "volume": 519594.0}, {"date": "2022-05-16", "close": 16.94, "volume": 361164.0}, {"date": "2022-05-17", "close": 17.98, "volume": 279799.0}, {"date": "2022-05-18", "close": 16.61, "volume": 335622.0}, {"date": "2022-05-19", "close": 16.46, "volume": 242551.0}, {"date": "2022-05-20", "close": 16.37, "volume": 192863.0}, {"date": "2022-05-23", "close": 15.56, "volume": 350551.0}, {"date": "2022-05-24", "close": 15.03, "volume": 380702.0}, {"date": "2022-05-25", "close": 15.26, "volume": 202253.0}, {"date": "2022-05-26", "close": 15.77, "volume": 533331.0}, {"date": "2022-05-27", "close": 16.78, "volume": 442873.0}, {"date": "2022-05-31", "close": 16.68, "volume": 219869.0}, {"date": "2022-06-01", "close": 16.02, "volume": 147231.0}, {"date": "2022-06-02", "close": 16.77, "volume": 214577.0}, {"date": "2022-06-03", "close": 16.23, "volume": 223571.0}, {"date": "2022-06-06", "close": 16.32, "volume": 196376.0}, {"date": "2022-06-07", "close": 15.98, "volume": 255062.0}, {"date": "2022-06-08", "close": 15.88, "volume": 137404.0}, {"date": "2022-06-09", "close": 15.37, "volume": 153937.0}, {"date": "2022-06-10", "close": 14.66, "volume": 185938.0}, {"date": "2022-06-13", "close": 13.91, "volume": 171309.0}, {"date": "2022-06-14", "close": 13.66, "volume": 191148.0}, {"date": "2022-06-15", "close": 13.85, "volume": 264786.0}, {"date": "2022-06-16", "close": 13.32, "volume": 205260.0}, {"date": "2022-06-17", "close": 13.25, "volume": 278022.0}, {"date": "2022-06-21", "close": 13.4, "volume": 211422.0}, {"date": "2022-06-22", "close": 13.71, "volume": 303667.0}, {"date": "2022-06-23", "close": 14.27, "volume": 210826.0}, {"date": "2022-06-24", "close": 15.09, "volume": 280459.0}, {"date": "2022-06-27", "close": 15.0, "volume": 135592.0}, {"date": "2022-06-28", "close": 14.83, "volume": 304072.0}, {"date": "2022-06-29", "close": 15.4, "volume": 117515.0}, {"date": "2022-06-30", "close": 15.31, "volume": 250608.0}, {"date": "2022-07-01", "close": 16.09, "volume": 174096.0}, {"date": "2022-07-05", "close": 16.6, "volume": 258842.0}, {"date": "2022-07-06", "close": 16.2, "volume": 153839.0}, {"date": "2022-07-07", "close": 15.85, "volume": 169084.0}, {"date": "2022-07-08", "close": 15.77, "volume": 100021.0}, {"date": "2022-07-11", "close": 15.01, "volume": 102430.0}, {"date": "2022-07-12", "close": 14.73, "volume": 86755.0}, {"date": "2022-07-13", "close": 15.17, "volume": 115015.0}, {"date": "2022-07-14", "close": 14.71, "volume": 131901.0}, {"date": "2022-07-15", "close": 14.99, "volume": 99370.0}, {"date": "2022-07-18", "close": 14.82, "volume": 130917.0}, {"date": "2022-07-19", "close": 15.57, "volume": 134812.0}, {"date": "2022-07-20", "close": 16.21, "volume": 174599.0}, {"date": "2022-07-21", "close": 16.82, "volume": 111864.0}, {"date": "2022-07-22", "close": 16.46, "volume": 169065.0}, {"date": "2022-07-25", "close": 16.48, "volume": 173962.0}, {"date": "2022-07-26", "close": 15.84, "volume": 189913.0}, {"date": "2022-07-27", "close": 16.21, "volume": 139014.0}, {"date": "2022-07-28", "close": 16.63, "volume": 95586.0}, {"date": "2022-07-29", "close": 17.1, "volume": 124890.0}, {"date": "2022-08-01", "close": 17.12, "volume": 91517.0}, {"date": "2022-08-02", "close": 18.05, "volume": 118567.0}, {"date": "2022-08-03", "close": 18.68, "volume": 144403.0}, {"date": "2022-08-04", "close": 20.16, "volume": 275510.0}, {"date": "2022-08-05", "close": 21.52, "volume": 395233.0}, {"date": "2022-08-08", "close": 20.82, "volume": 271484.0}, {"date": "2022-08-09", "close": 20.13, "volume": 141562.0}, {"date": "2022-08-10", "close": 22.15, "volume": 211953.0}, {"date": "2022-08-11", "close": 21.85, "volume": 193296.0}, {"date": "2022-08-12", "close": 22.53, "volume": 106271.0}, {"date": "2022-08-15", "close": 22.61, "volume": 254522.0}, {"date": "2022-08-16", "close": 22.38, "volume": 117153.0}, {"date": "2022-08-17", "close": 21.25, "volume": 100839.0}, {"date": "2022-08-18", "close": 21.605, "volume": 80838.0}, {"date": "2022-08-19", "close": 20.22, "volume": 81743.0}, {"date": "2022-08-22", "close": 19.75, "volume": 105281.0}, {"date": "2022-08-23", "close": 20.13, "volume": 58811.0}, {"date": "2022-08-24", "close": 20.13, "volume": 45904.0}, {"date": "2022-08-25", "close": 20.62, "volume": 74009.0}, {"date": "2022-08-26", "close": 19.0, "volume": 115890.0}, {"date": "2022-08-29", "close": 18.7, "volume": 68695.0}, {"date": "2022-08-30", "close": 18.21, "volume": 71910.0}, {"date": "2022-08-31", "close": 18.24, "volume": 126903.0}, {"date": "2022-09-01", "close": 17.82, "volume": 160687.0}, {"date": "2022-09-02", "close": 16.88, "volume": 88977.0}, {"date": "2022-09-06", "close": 16.7, "volume": 171832.0}, {"date": "2022-09-07", "close": 18.11, "volume": 169250.0}, {"date": "2022-09-08", "close": 18.33, "volume": 69456.0}, {"date": "2022-09-09", "close": 19.32, "volume": 105425.0}, {"date": "2022-09-12", "close": 18.77, "volume": 61963.0}, {"date": "2022-09-13", "close": 17.35, "volume": 124431.0}, {"date": "2022-09-14", "close": 16.97, "volume": 92752.0}, {"date": "2022-09-15", "close": 17.03, "volume": 127149.0}, {"date": "2022-09-16", "close": 16.5, "volume": 218335.0}, {"date": "2022-09-19", "close": 16.68, "volume": 102038.0}, {"date": "2022-09-20", "close": 16.77, "volume": 150079.0}, {"date": "2022-09-21", "close": 16.57, "volume": 101668.0}, {"date": "2022-09-22", "close": 16.23, "volume": 93038.0}, {"date": "2022-09-23", "close": 15.78, "volume": 160218.0}, {"date": "2022-09-26", "close": 15.75, "volume": 160189.0}, {"date": "2022-09-27", "close": 15.9, "volume": 215231.0}, {"date": "2022-09-28", "close": 16.0, "volume": 185147.0}, {"date": "2022-09-29", "close": 15.88, "volume": 123276.0}, {"date": "2022-09-30", "close": 15.71, "volume": 148354.0}, {"date": "2022-10-03", "close": 15.92, "volume": 96882.0}, {"date": "2022-10-04", "close": 16.69, "volume": 80565.0}, {"date": "2022-10-05", "close": 16.45, "volume": 123706.0}, {"date": "2022-10-06", "close": 16.1, "volume": 92460.0}, {"date": "2022-10-07", "close": 15.55, "volume": 81352.0}, {"date": "2022-10-10", "close": 15.37, "volume": 117595.0}, {"date": "2022-10-11", "close": 15.4, "volume": 145487.0}, {"date": "2022-10-12", "close": 16.27, "volume": 168693.0}, {"date": "2022-10-13", "close": 16.44, "volume": 134415.0}, {"date": "2022-10-14", "close": 15.6, "volume": 96922.0}, {"date": "2022-10-17", "close": 16.39, "volume": 130979.0}, {"date": "2022-10-18", "close": 16.66, "volume": 103666.0}, {"date": "2022-10-19", "close": 15.66, "volume": 101200.0}, {"date": "2022-10-20", "close": 15.61, "volume": 89609.0}, {"date": "2022-10-21", "close": 15.78, "volume": 89135.0}, {"date": "2022-10-24", "close": 15.5, "volume": 70271.0}, {"date": "2022-10-25", "close": 16.78, "volume": 114969.0}, {"date": "2022-10-26", "close": 17.47, "volume": 125673.0}, {"date": "2022-10-27", "close": 17.37, "volume": 97475.0}, {"date": "2022-10-28", "close": 17.11, "volume": 96819.0}, {"date": "2022-10-31", "close": 16.52, "volume": 80916.0}, {"date": "2022-11-01", "close": 16.61, "volume": 87283.0}, {"date": "2022-11-02", "close": 14.965, "volume": 160016.0}, {"date": "2022-11-03", "close": 13.93, "volume": 268227.0}, {"date": "2022-11-04", "close": 14.27, "volume": 229434.0}, {"date": "2022-11-07", "close": 14.77, "volume": 161381.0}, {"date": "2022-11-08", "close": 14.47, "volume": 122703.0}, {"date": "2022-11-09", "close": 13.96, "volume": 117014.0}, {"date": "2022-11-10", "close": 16.08, "volume": 144036.0}, {"date": "2022-11-11", "close": 16.14, "volume": 120393.0}, {"date": "2022-11-14", "close": 15.66, "volume": 104873.0}, {"date": "2022-11-15", "close": 15.83, "volume": 120564.0}, {"date": "2022-11-16", "close": 15.3, "volume": 162252.0}, {"date": "2022-11-17", "close": 15.23, "volume": 75569.0}, {"date": "2022-11-18", "close": 15.43, "volume": 87977.0}, {"date": "2022-11-21", "close": 14.95, "volume": 68415.0}, {"date": "2022-11-22", "close": 15.07, "volume": 73294.0}, {"date": "2022-11-23", "close": 15.3, "volume": 56258.0}, {"date": "2022-11-25", "close": 14.91, "volume": 57703.0}, {"date": "2022-11-28", "close": 14.56, "volume": 73774.0}, {"date": "2022-11-29", "close": 15.0, "volume": 85213.0}, {"date": "2022-11-30", "close": 14.91, "volume": 441314.0}, {"date": "2022-12-01", "close": 15.62, "volume": 138404.0}, {"date": "2022-12-02", "close": 15.21, "volume": 117797.0}, {"date": "2022-12-05", "close": 15.06, "volume": 132297.0}, {"date": "2022-12-06", "close": 14.65, "volume": 138916.0}, {"date": "2022-12-07", "close": 14.57, "volume": 88731.0}, {"date": "2022-12-08", "close": 15.08, "volume": 71847.0}, {"date": "2022-12-09", "close": 14.83, "volume": 112368.0}, {"date": "2022-12-12", "close": 14.86, "volume": 122208.0}, {"date": "2022-12-13", "close": 15.81, "volume": 137243.0}, {"date": "2022-12-14", "close": 16.22, "volume": 109954.0}, {"date": "2022-12-15", "close": 15.54, "volume": 123289.0}, {"date": "2022-12-16", "close": 15.1, "volume": 527658.0}, {"date": "2022-12-19", "close": 15.03, "volume": 106049.0}, {"date": "2022-12-20", "close": 14.72, "volume": 104737.0}, {"date": "2022-12-21", "close": 14.98, "volume": 317821.0}, {"date": "2022-12-22", "close": 14.96, "volume": 119307.0}, {"date": "2022-12-23", "close": 15.1, "volume": 76589.0}, {"date": "2022-12-27", "close": 14.65, "volume": 86142.0}, {"date": "2022-12-28", "close": 15.51, "volume": 130018.0}, {"date": "2022-12-29", "close": 13.8, "volume": 643390.0}, {"date": "2022-12-30", "close": 13.98, "volume": 292399.0}, {"date": "2023-01-03", "close": 13.77, "volume": 503582.0}, {"date": "2023-01-04", "close": 13.51, "volume": 3323180.0}, {"date": "2023-01-05", "close": 13.99, "volume": 651932.0}, {"date": "2023-01-06", "close": 14.58, "volume": 276012.0}, {"date": "2023-01-09", "close": 15.13, "volume": 248908.0}, {"date": "2023-01-10", "close": 16.41, "volume": 214531.0}, {"date": "2023-01-11", "close": 16.77, "volume": 259426.0}, {"date": "2023-01-12", "close": 18.04, "volume": 273819.0}, {"date": "2023-01-13", "close": 18.37, "volume": 188051.0}, {"date": "2023-01-17", "close": 19.17, "volume": 183732.0}, {"date": "2023-01-18", "close": 19.47, "volume": 153041.0}, {"date": "2023-01-19", "close": 19.56, "volume": 69059.0}, {"date": "2023-01-20", "close": 18.38, "volume": 129638.0}, {"date": "2023-01-23", "close": 18.92, "volume": 99373.0}, {"date": "2023-01-24", "close": 18.58, "volume": 68907.0}, {"date": "2023-01-25", "close": 18.34, "volume": 51136.0}, {"date": "2023-01-26", "close": 18.32, "volume": 96973.0}, {"date": "2023-01-27", "close": 18.7, "volume": 81634.0}, {"date": "2023-01-30", "close": 18.28, "volume": 62324.0}, {"date": "2023-01-31", "close": 18.17, "volume": 138789.0}, {"date": "2023-02-01", "close": 18.63, "volume": 113272.0}, {"date": "2023-02-02", "close": 18.58, "volume": 99290.0}, {"date": "2023-02-03", "close": 18.51, "volume": 97953.0}, {"date": "2023-02-06", "close": 17.88, "volume": 56517.0}, {"date": "2023-02-07", "close": 17.22, "volume": 105847.0}, {"date": "2023-02-08", "close": 16.13, "volume": 62136.0}, {"date": "2023-02-09", "close": 15.52, "volume": 68376.0}, {"date": "2023-02-10", "close": 15.13, "volume": 56823.0}, {"date": "2023-02-13", "close": 15.36, "volume": 126271.0}, {"date": "2023-02-14", "close": 15.3, "volume": 87849.0}, {"date": "2023-02-15", "close": 15.89, "volume": 92185.0}, {"date": "2023-02-16", "close": 15.92, "volume": 99212.0}, {"date": "2023-02-17", "close": 15.96, "volume": 114603.0}, {"date": "2023-02-21", "close": 14.95, "volume": 75225.0}, {"date": "2023-02-22", "close": 14.98, "volume": 60625.0}, {"date": "2023-02-23", "close": 15.16, "volume": 96812.0}, {"date": "2023-02-24", "close": 14.92, "volume": 57343.0}, {"date": "2023-02-27", "close": 15.28, "volume": 66909.0}, {"date": "2023-02-28", "close": 15.7, "volume": 254459.0}, {"date": "2023-03-01", "close": 15.49, "volume": 118604.0}, {"date": "2023-03-02", "close": 15.53, "volume": 63833.0}, {"date": "2023-03-03", "close": 15.6, "volume": 51144.0}, {"date": "2023-03-06", "close": 15.86, "volume": 208932.0}, {"date": "2023-03-07", "close": 16.14, "volume": 93174.0}, {"date": "2023-03-08", "close": 16.13, "volume": 141211.0}, {"date": "2023-03-09", "close": 16.25, "volume": 162295.0}, {"date": "2023-03-10", "close": 16.5, "volume": 223492.0}, {"date": "2023-03-13", "close": 16.2, "volume": 146189.0}, {"date": "2023-03-14", "close": 16.35, "volume": 106795.0}, {"date": "2023-03-15", "close": 15.79, "volume": 135424.0}, {"date": "2023-03-16", "close": 16.09, "volume": 284362.0}, {"date": "2023-03-17", "close": 16.02, "volume": 135641.0}, {"date": "2023-03-20", "close": 16.14, "volume": 51817.0}, {"date": "2023-03-21", "close": 16.9, "volume": 70272.0}, {"date": "2023-03-22", "close": 16.66, "volume": 68807.0}, {"date": "2023-03-23", "close": 16.42, "volume": 34834.0}, {"date": "2023-03-24", "close": 16.39, "volume": 74472.0}, {"date": "2023-03-27", "close": 16.44, "volume": 145510.0}, {"date": "2023-03-28", "close": 16.07, "volume": 66442.0}, {"date": "2023-03-29", "close": 16.39, "volume": 55447.0}, {"date": "2023-03-30", "close": 16.21, "volume": 115077.0}, {"date": "2023-03-31", "close": 16.83, "volume": 114144.0}, {"date": "2023-04-03", "close": 16.37, "volume": 45847.0}, {"date": "2023-04-04", "close": 16.11, "volume": 48141.0}, {"date": "2023-04-05", "close": 16.09, "volume": 182513.0}, {"date": "2023-04-06", "close": 15.93, "volume": 37484.0}, {"date": "2023-04-10", "close": 16.08, "volume": 102765.0}, {"date": "2023-04-11", "close": 15.7, "volume": 72737.0}, {"date": "2023-04-12", "close": 15.14, "volume": 133906.0}, {"date": "2023-04-13", "close": 15.74, "volume": 101843.0}, {"date": "2023-04-14", "close": 15.91, "volume": 70915.0}, {"date": "2023-04-17", "close": 16.0, "volume": 81805.0}, {"date": "2023-04-18", "close": 16.07, "volume": 78312.0}, {"date": "2023-04-19", "close": 16.07, "volume": 47392.0}, {"date": "2023-04-20", "close": 16.0, "volume": 52448.0}, {"date": "2023-04-21", "close": 16.04, "volume": 74327.0}, {"date": "2023-04-24", "close": 15.82, "volume": 69912.0}, {"date": "2023-04-25", "close": 15.14, "volume": 80543.0}, {"date": "2023-04-26", "close": 15.95, "volume": 123476.0}, {"date": "2023-04-27", "close": 16.13, "volume": 36273.0}, {"date": "2023-04-28", "close": 15.79, "volume": 78385.0}, {"date": "2023-05-01", "close": 16.17, "volume": 49676.0}, {"date": "2023-05-02", "close": 15.71, "volume": 71677.0}, {"date": "2023-05-03", "close": 15.59, "volume": 74251.0}, {"date": "2023-05-04", "close": 14.94, "volume": 86790.0}, {"date": "2023-05-05", "close": 15.11, "volume": 97234.0}, {"date": "2023-05-08", "close": 14.695, "volume": 206703.0}, {"date": "2023-05-09", "close": 15.24, "volume": 78728.0}, {"date": "2023-05-10", "close": 15.24, "volume": 74768.0}, {"date": "2023-05-11", "close": 14.55, "volume": 47589.0}, {"date": "2023-05-12", "close": 13.89, "volume": 48689.0}, {"date": "2023-05-15", "close": 14.29, "volume": 70782.0}, {"date": "2023-05-16", "close": 14.11, "volume": 41168.0}, {"date": "2023-05-17", "close": 15.87, "volume": 227714.0}, {"date": "2023-05-18", "close": 15.41, "volume": 64562.0}, {"date": "2023-05-19", "close": 14.77, "volume": 44054.0}, {"date": "2023-05-22", "close": 14.49, "volume": 54059.0}, {"date": "2023-05-23", "close": 14.22, "volume": 51974.0}, {"date": "2023-05-24", "close": 13.94, "volume": 97830.0}, {"date": "2023-05-25", "close": 13.63, "volume": 113036.0}, {"date": "2023-05-26", "close": 13.92, "volume": 59031.0}, {"date": "2023-05-30", "close": 14.24, "volume": 52642.0}, {"date": "2023-05-31", "close": 14.18, "volume": 44853.0}, {"date": "2023-06-01", "close": 14.28, "volume": 71902.0}, {"date": "2023-06-02", "close": 13.85, "volume": 109175.0}, {"date": "2023-06-05", "close": 13.39, "volume": 55928.0}, {"date": "2023-06-06", "close": 13.93, "volume": 76830.0}, {"date": "2023-06-07", "close": 13.51, "volume": 99535.0}, {"date": "2023-06-08", "close": 13.36, "volume": 56593.0}, {"date": "2023-06-09", "close": 13.12, "volume": 43448.0}, {"date": "2023-06-12", "close": 13.2, "volume": 130307.0}, {"date": "2023-06-13", "close": 13.22, "volume": 67116.0}, {"date": "2023-06-14", "close": 13.16, "volume": 96507.0}, {"date": "2023-06-15", "close": 14.48, "volume": 164798.0}, {"date": "2023-06-16", "close": 14.47, "volume": 134333.0}, {"date": "2023-06-20", "close": 13.52, "volume": 86706.0}, {"date": "2023-06-21", "close": 13.25, "volume": 71767.0}, {"date": "2023-06-22", "close": 13.2, "volume": 63335.0}, {"date": "2023-06-23", "close": 13.07, "volume": 156912.0}, {"date": "2023-06-26", "close": 13.1, "volume": 64839.0}, {"date": "2023-06-27", "close": 13.14, "volume": 66942.0}, {"date": "2023-06-28", "close": 13.31, "volume": 60261.0}, {"date": "2023-06-29", "close": 13.87, "volume": 79529.0}, {"date": "2023-06-30", "close": 13.5, "volume": 53614.0}, {"date": "2023-07-03", "close": 13.48, "volume": 35996.0}, {"date": "2023-07-05", "close": 13.58, "volume": 86567.0}, {"date": "2023-07-06", "close": 13.16, "volume": 53060.0}, {"date": "2023-07-07", "close": 13.1, "volume": 81811.0}, {"date": "2023-07-10", "close": 13.29, "volume": 128447.0}, {"date": "2023-07-11", "close": 13.84, "volume": 166762.0}, {"date": "2023-07-12", "close": 13.64, "volume": 42096.0}, {"date": "2023-07-13", "close": 13.49, "volume": 28001.0}, {"date": "2023-07-14", "close": 13.19, "volume": 102883.0}, {"date": "2023-07-17", "close": 13.29, "volume": 62144.0}, {"date": "2023-07-18", "close": 13.46, "volume": 78198.0}, {"date": "2023-07-19", "close": 14.09, "volume": 97600.0}, {"date": "2023-07-20", "close": 13.28, "volume": 45435.0}, {"date": "2023-07-21", "close": 13.36, "volume": 64486.0}, {"date": "2023-07-24", "close": 13.5, "volume": 35653.0}, {"date": "2023-07-25", "close": 13.265, "volume": 42752.0}, {"date": "2023-07-26", "close": 13.33, "volume": 49640.0}, {"date": "2023-07-27", "close": 13.3, "volume": 67075.0}, {"date": "2023-07-28", "close": 13.31, "volume": 254602.0}, {"date": "2023-07-31", "close": 13.5, "volume": 105756.0}, {"date": "2023-08-01", "close": 13.38, "volume": 35670.0}, {"date": "2023-08-02", "close": 13.37, "volume": 67901.0}, {"date": "2023-08-03", "close": 13.25, "volume": 40870.0}, {"date": "2023-08-04", "close": 13.3, "volume": 28412.0}, {"date": "2023-08-07", "close": 13.4, "volume": 131721.0}, {"date": "2023-08-08", "close": 13.26, "volume": 71170.0}, {"date": "2023-08-09", "close": 12.69, "volume": 267095.0}, {"date": "2023-08-10", "close": 12.64, "volume": 235158.0}, {"date": "2023-08-11", "close": 10.06, "volume": 1167145.0}, {"date": "2023-08-14", "close": 10.65, "volume": 474179.0}, {"date": "2023-08-15", "close": 11.26, "volume": 190914.0}, {"date": "2023-08-16", "close": 10.93, "volume": 192262.0}, {"date": "2023-08-17", "close": 10.38, "volume": 204794.0}, {"date": "2023-08-18", "close": 10.28, "volume": 139361.0}, {"date": "2023-08-21", "close": 9.71, "volume": 178481.0}, {"date": "2023-08-22", "close": 9.84, "volume": 79475.0}, {"date": "2023-08-23", "close": 9.72, "volume": 249477.0}, {"date": "2023-08-24", "close": 9.55, "volume": 104155.0}, {"date": "2023-08-25", "close": 9.54, "volume": 114044.0}, {"date": "2023-08-28", "close": 9.67, "volume": 85700.0}, {"date": "2023-08-29", "close": 9.6, "volume": 112898.0}, {"date": "2023-08-30", "close": 9.49, "volume": 72592.0}, {"date": "2023-08-31", "close": 9.29, "volume": 113008.0}, {"date": "2023-09-01", "close": 9.42, "volume": 108006.0}, {"date": "2023-09-05", "close": 9.38, "volume": 140708.0}, {"date": "2023-09-06", "close": 9.11, "volume": 107292.0}, {"date": "2023-09-07", "close": 9.28, "volume": 169081.0}, {"date": "2023-09-08", "close": 9.69, "volume": 124538.0}, {"date": "2023-09-11", "close": 9.57, "volume": 113480.0}, {"date": "2023-09-12", "close": 9.52, "volume": 83901.0}, {"date": "2023-09-13", "close": 9.35, "volume": 123850.0}, {"date": "2023-09-14", "close": 9.69, "volume": 340558.0}, {"date": "2023-09-15", "close": 9.58, "volume": 469472.0}, {"date": "2023-09-18", "close": 9.5, "volume": 178117.0}, {"date": "2023-09-19", "close": 9.66, "volume": 335714.0}, {"date": "2023-09-20", "close": 9.5, "volume": 187988.0}, {"date": "2023-09-21", "close": 9.56, "volume": 412736.0}, {"date": "2023-09-22", "close": 9.69, "volume": 149208.0}, {"date": "2023-09-25", "close": 9.32, "volume": 122084.0}, {"date": "2023-09-26", "close": 9.27, "volume": 207530.0}, {"date": "2023-09-27", "close": 9.25, "volume": 83690.0}, {"date": "2023-09-28", "close": 9.12, "volume": 100701.0}, {"date": "2023-09-29", "close": 8.99, "volume": 154436.0}, {"date": "2023-10-02", "close": 8.85, "volume": 154022.0}, {"date": "2023-10-03", "close": 8.535, "volume": 161575.0}, {"date": "2023-10-04", "close": 8.73, "volume": 121289.0}, {"date": "2023-10-05", "close": 8.5, "volume": 150717.0}, {"date": "2023-10-06", "close": 8.69, "volume": 91881.0}, {"date": "2023-10-09", "close": 8.13, "volume": 140334.0}, {"date": "2023-10-10", "close": 8.4, "volume": 198543.0}, {"date": "2023-10-11", "close": 8.38, "volume": 144050.0}, {"date": "2023-10-12", "close": 8.17, "volume": 95012.0}, {"date": "2023-10-13", "close": 8.13, "volume": 67703.0}, {"date": "2023-10-16", "close": 8.16, "volume": 115585.0}, {"date": "2023-10-17", "close": 8.49, "volume": 127221.0}, {"date": "2023-10-18", "close": 8.2, "volume": 91492.0}, {"date": "2023-10-19", "close": 8.23, "volume": 47019.0}, {"date": "2023-10-20", "close": 8.22, "volume": 87678.0}, {"date": "2023-10-23", "close": 8.17, "volume": 105478.0}, {"date": "2023-10-24", "close": 8.2, "volume": 67262.0}, {"date": "2023-10-25", "close": 8.16, "volume": 71855.0}, {"date": "2023-10-26", "close": 8.03, "volume": 69874.0}, {"date": "2023-10-27", "close": 7.89, "volume": 141043.0}, {"date": "2023-10-30", "close": 7.68, "volume": 71263.0}, {"date": "2023-10-31", "close": 7.81, "volume": 102156.0}, {"date": "2023-11-01", "close": 7.53, "volume": 109470.0}, {"date": "2023-11-02", "close": 7.59, "volume": 83384.0}, {"date": "2023-11-03", "close": 7.9, "volume": 212833.0}, {"date": "2023-11-06", "close": 7.76, "volume": 138469.0}, {"date": "2023-11-07", "close": 8.02, "volume": 198716.0}, {"date": "2023-11-08", "close": 8.21, "volume": 212066.0}, {"date": "2023-11-09", "close": 7.37, "volume": 326574.0}, {"date": "2023-11-10", "close": 8.32, "volume": 539300.0}, {"date": "2023-11-13", "close": 8.3, "volume": 144351.0}, {"date": "2023-11-14", "close": 8.59, "volume": 211923.0}, {"date": "2023-11-15", "close": 8.6, "volume": 131432.0}, {"date": "2023-11-16", "close": 8.31, "volume": 68517.0}, {"date": "2023-11-17", "close": 8.48, "volume": 62903.0}, {"date": "2023-11-20", "close": 8.83, "volume": 71905.0}, {"date": "2023-11-21", "close": 8.79, "volume": 90246.0}, {"date": "2023-11-22", "close": 9.25, "volume": 168696.0}, {"date": "2023-11-24", "close": 9.24, "volume": 29492.0}, {"date": "2023-11-27", "close": 8.8, "volume": 84376.0}, {"date": "2023-11-28", "close": 8.62, "volume": 84794.0}, {"date": "2023-11-29", "close": 9.14, "volume": 198877.0}, {"date": "2023-11-30", "close": 8.79, "volume": 206857.0}, {"date": "2023-12-01", "close": 9.26, "volume": 137036.0}, {"date": "2023-12-04", "close": 9.26, "volume": 105312.0}, {"date": "2023-12-05", "close": 9.07, "volume": 65882.0}, {"date": "2023-12-06", "close": 9.23, "volume": 59865.0}, {"date": "2023-12-07", "close": 9.16, "volume": 94396.0}, {"date": "2023-12-08", "close": 9.45, "volume": 82949.0}, {"date": "2023-12-11", "close": 9.57, "volume": 125742.0}, {"date": "2023-12-12", "close": 9.66, "volume": 152167.0}, {"date": "2023-12-13", "close": 9.86, "volume": 135285.0}, {"date": "2023-12-14", "close": 9.7, "volume": 124892.0}, {"date": "2023-12-15", "close": 9.29, "volume": 194068.0}, {"date": "2023-12-18", "close": 9.13, "volume": 89954.0}, {"date": "2023-12-19", "close": 9.2, "volume": 126065.0}, {"date": "2023-12-20", "close": 9.07, "volume": 80860.0}, {"date": "2023-12-21", "close": 9.16, "volume": 64378.0}, {"date": "2023-12-22", "close": 9.27, "volume": 50266.0}, {"date": "2023-12-26", "close": 9.49, "volume": 88571.0}, {"date": "2023-12-27", "close": 9.7, "volume": 62633.0}, {"date": "2023-12-28", "close": 9.71, "volume": 109630.0}, {"date": "2023-12-29", "close": 9.61, "volume": 71565.0}, {"date": "2024-01-02", "close": 9.45, "volume": 117235.0}, {"date": "2024-01-03", "close": 9.03, "volume": 127328.0}, {"date": "2024-01-04", "close": 9.0, "volume": 65402.0}, {"date": "2024-01-05", "close": 8.97, "volume": 124097.0}, {"date": "2024-01-08", "close": 9.27, "volume": 48693.0}, {"date": "2024-01-09", "close": 9.01, "volume": 45068.0}, {"date": "2024-01-10", "close": 9.01, "volume": 56145.0}, {"date": "2024-01-11", "close": 9.24, "volume": 153074.0}, {"date": "2024-01-12", "close": 9.05, "volume": 76900.0}, {"date": "2024-01-16", "close": 9.0, "volume": 94344.0}, {"date": "2024-01-17", "close": 9.12, "volume": 119118.0}, {"date": "2024-01-18", "close": 9.05, "volume": 58509.0}, {"date": "2024-01-19", "close": 9.04, "volume": 73028.0}, {"date": "2024-01-22", "close": 9.39, "volume": 84472.0}, {"date": "2024-01-23", "close": 9.63, "volume": 69317.0}, {"date": "2024-01-24", "close": 9.39, "volume": 85988.0}, {"date": "2024-01-25", "close": 9.39, "volume": 49742.0}, {"date": "2024-01-26", "close": 9.46, "volume": 52035.0}, {"date": "2024-01-29", "close": 9.73, "volume": 73889.0}, {"date": "2024-01-30", "close": 9.77, "volume": 49806.0}, {"date": "2024-01-31", "close": 9.76, "volume": 72047.0}, {"date": "2024-02-01", "close": 10.09, "volume": 90314.0}, {"date": "2024-02-02", "close": 9.9, "volume": 69023.0}, {"date": "2024-02-05", "close": 9.51, "volume": 86804.0}, {"date": "2024-02-06", "close": 9.62, "volume": 133811.0}, {"date": "2024-02-07", "close": 9.56, "volume": 76898.0}, {"date": "2024-02-08", "close": 9.8, "volume": 36571.0}, {"date": "2024-02-09", "close": 10.62, "volume": 72489.0}, {"date": "2024-02-12", "close": 10.95, "volume": 97049.0}, {"date": "2024-02-13", "close": 10.0, "volume": 115851.0}, {"date": "2024-02-14", "close": 10.0, "volume": 72338.0}, {"date": "2024-02-15", "close": 10.41, "volume": 91081.0}, {"date": "2024-02-16", "close": 10.41, "volume": 73877.0}, {"date": "2024-02-20", "close": 10.29, "volume": 74010.0}, {"date": "2024-02-21", "close": 10.06, "volume": 60696.0}, {"date": "2024-02-22", "close": 10.06, "volume": 64417.0}, {"date": "2024-02-23", "close": 9.83, "volume": 113167.0}, {"date": "2024-02-26", "close": 9.99, "volume": 33897.0}, {"date": "2024-02-27", "close": 9.84, "volume": 53919.0}, {"date": "2024-02-28", "close": 9.75, "volume": 47385.0}, {"date": "2024-02-29", "close": 9.86, "volume": 44402.0}, {"date": "2024-03-01", "close": 9.89, "volume": 95322.0}, {"date": "2024-03-04", "close": 9.34, "volume": 160815.0}, {"date": "2024-03-05", "close": 9.15, "volume": 118751.0}, {"date": "2024-03-06", "close": 9.45, "volume": 46077.0}, {"date": "2024-03-07", "close": 9.14, "volume": 168636.0}, {"date": "2024-03-08", "close": 11.88, "volume": 861400.0}, {"date": "2024-03-11", "close": 13.08, "volume": 303821.0}, {"date": "2024-03-12", "close": 12.27, "volume": 147980.0}, {"date": "2024-03-13", "close": 11.97, "volume": 127589.0}, {"date": "2024-03-14", "close": 11.8, "volume": 107957.0}, {"date": "2024-03-15", "close": 12.75, "volume": 155842.0}, {"date": "2024-03-18", "close": 12.29, "volume": 76143.0}, {"date": "2024-03-19", "close": 13.09, "volume": 170466.0}, {"date": "2024-03-20", "close": 12.79, "volume": 71695.0}, {"date": "2024-03-21", "close": 12.87, "volume": 59524.0}, {"date": "2024-03-22", "close": 12.97, "volume": 43035.0}, {"date": "2024-03-25", "close": 12.72, "volume": 43294.0}, {"date": "2024-03-26", "close": 12.47, "volume": 55985.0}, {"date": "2024-03-27", "close": 12.77, "volume": 50213.0}, {"date": "2024-03-28", "close": 13.06, "volume": 63876.0}, {"date": "2024-04-01", "close": 12.8, "volume": 93803.0}, {"date": "2024-04-02", "close": 12.55, "volume": 96410.0}, {"date": "2024-04-03", "close": 12.76, "volume": 61039.0}, {"date": "2024-04-04", "close": 12.7, "volume": 50187.0}, {"date": "2024-04-05", "close": 12.74, "volume": 22720.0}, {"date": "2024-04-08", "close": 12.91, "volume": 54967.0}, {"date": "2024-04-09", "close": 13.09, "volume": 51805.0}, {"date": "2024-04-10", "close": 12.4, "volume": 64551.0}, {"date": "2024-04-11", "close": 12.67, "volume": 47338.0}, {"date": "2024-04-12", "close": 12.15, "volume": 50123.0}, {"date": "2024-04-15", "close": 12.0, "volume": 69572.0}, {"date": "2024-04-16", "close": 12.0, "volume": 34104.0}, {"date": "2024-04-17", "close": 12.02, "volume": 51983.0}, {"date": "2024-04-18", "close": 11.92, "volume": 72430.0}, {"date": "2024-04-19", "close": 12.18, "volume": 71795.0}, {"date": "2024-04-22", "close": 12.36, "volume": 30740.0}, {"date": "2024-04-23", "close": 12.59, "volume": 45765.0}, {"date": "2024-04-24", "close": 12.28, "volume": 39241.0}, {"date": "2024-04-25", "close": 12.08, "volume": 40270.0}, {"date": "2024-04-26", "close": 12.23, "volume": 22943.0}, {"date": "2024-04-29", "close": 12.32, "volume": 38248.0}, {"date": "2024-04-30", "close": 11.94, "volume": 68292.0}, {"date": "2024-05-01", "close": 12.79, "volume": 79030.0}, {"date": "2024-05-02", "close": 12.86, "volume": 44354.0}, {"date": "2024-05-03", "close": 16.12, "volume": 261792.0}, {"date": "2024-05-06", "close": 15.79, "volume": 143009.0}, {"date": "2024-05-07", "close": 16.13, "volume": 64029.0}, {"date": "2024-05-08", "close": 15.93, "volume": 57965.0}, {"date": "2024-05-09", "close": 16.48, "volume": 63550.0}, {"date": "2024-05-10", "close": 16.44, "volume": 59238.0}, {"date": "2024-05-13", "close": 16.45, "volume": 97246.0}, {"date": "2024-05-14", "close": 17.06, "volume": 70862.0}, {"date": "2024-05-15", "close": 17.51, "volume": 93906.0}, {"date": "2024-05-16", "close": 17.66, "volume": 127833.0}, {"date": "2024-05-17", "close": 17.22, "volume": 138158.0}, {"date": "2024-05-20", "close": 16.65, "volume": 79316.0}, {"date": "2024-05-21", "close": 16.35, "volume": 84404.0}, {"date": "2024-05-22", "close": 16.9, "volume": 83888.0}, {"date": "2024-05-23", "close": 16.8, "volume": 58825.0}, {"date": "2024-05-24", "close": 16.42, "volume": 59308.0}, {"date": "2024-05-28", "close": 15.93, "volume": 118406.0}, {"date": "2024-05-29", "close": 15.12, "volume": 66217.0}, {"date": "2024-05-30", "close": 15.09, "volume": 50300.0}, {"date": "2024-05-31", "close": 15.01, "volume": 45540.0}, {"date": "2024-06-03", "close": 14.82, "volume": 65911.0}, {"date": "2024-06-04", "close": 15.14, "volume": 92242.0}, {"date": "2024-06-05", "close": 15.54, "volume": 55197.0}, {"date": "2024-06-06", "close": 15.16, "volume": 31240.0}, {"date": "2024-06-07", "close": 14.86, "volume": 44312.0}, {"date": "2024-06-10", "close": 14.88, "volume": 35228.0}, {"date": "2024-06-11", "close": 14.69, "volume": 35535.0}, {"date": "2024-06-12", "close": 14.78, "volume": 44969.0}, {"date": "2024-06-13", "close": 14.44, "volume": 54623.0}, {"date": "2024-06-14", "close": 13.85, "volume": 112891.0}, {"date": "2024-06-17", "close": 13.71, "volume": 38897.0}, {"date": "2024-06-18", "close": 13.97, "volume": 63721.0}, {"date": "2024-06-20", "close": 13.93, "volume": 28857.0}, {"date": "2024-06-21", "close": 13.94, "volume": 78491.0}, {"date": "2024-06-24", "close": 13.95, "volume": 35332.0}, {"date": "2024-06-25", "close": 13.77, "volume": 23149.0}, {"date": "2024-06-26", "close": 13.65, "volume": 41929.0}, {"date": "2024-06-27", "close": 13.68, "volume": 36503.0}, {"date": "2024-06-28", "close": 14.06, "volume": 377145.0}, {"date": "2024-07-01", "close": 13.2, "volume": 40624.0}, {"date": "2024-07-02", "close": 13.39, "volume": 42539.0}, {"date": "2024-07-03", "close": 13.34, "volume": 15288.0}, {"date": "2024-07-05", "close": 13.21, "volume": 45272.0}, {"date": "2024-07-08", "close": 13.01, "volume": 25316.0}, {"date": "2024-07-09", "close": 12.87, "volume": 25034.0}, {"date": "2024-07-10", "close": 12.66, "volume": 40484.0}, {"date": "2024-07-11", "close": 13.64, "volume": 50950.0}, {"date": "2024-07-12", "close": 13.78, "volume": 35620.0}, {"date": "2024-07-15", "close": 14.25, "volume": 52231.0}, {"date": "2024-07-16", "close": 15.06, "volume": 58758.0}, {"date": "2024-07-17", "close": 14.66, "volume": 37070.0}, {"date": "2024-07-18", "close": 14.29, "volume": 30810.0}, {"date": "2024-07-19", "close": 14.0, "volume": 34777.0}, {"date": "2024-07-22", "close": 14.26, "volume": 33025.0}, {"date": "2024-07-23", "close": 14.26, "volume": 28725.0}, {"date": "2024-07-24", "close": 13.68, "volume": 48332.0}, {"date": "2024-07-25", "close": 13.63, "volume": 39198.0}, {"date": "2024-07-26", "close": 14.3, "volume": 39629.0}, {"date": "2024-07-29", "close": 14.25, "volume": 19631.0}, {"date": "2024-07-30", "close": 14.51, "volume": 38456.0}, {"date": "2024-07-31", "close": 14.42, "volume": 42100.0}, {"date": "2024-08-01", "close": 13.26, "volume": 59120.0}, {"date": "2024-08-02", "close": 12.73, "volume": 40834.0}, {"date": "2024-08-05", "close": 12.06, "volume": 64410.0}, {"date": "2024-08-06", "close": 12.14, "volume": 32033.0}, {"date": "2024-08-07", "close": 11.91, "volume": 45787.0}, {"date": "2024-08-08", "close": 12.33, "volume": 28846.0}, {"date": "2024-08-09", "close": 11.3, "volume": 67862.0}, {"date": "2024-08-12", "close": 11.36, "volume": 49625.0}, {"date": "2024-08-13", "close": 11.48, "volume": 12278.0}, {"date": "2024-08-14", "close": 11.45, "volume": 39526.0}, {"date": "2024-08-15", "close": 11.63, "volume": 37818.0}, {"date": "2024-08-16", "close": 11.48, "volume": 21745.0}, {"date": "2024-08-19", "close": 11.42, "volume": 25368.0}, {"date": "2024-08-20", "close": 11.3, "volume": 22313.0}, {"date": "2024-08-21", "close": 11.3, "volume": 17670.0}, {"date": "2024-08-22", "close": 11.16, "volume": 32184.0}, {"date": "2024-08-23", "close": 11.46, "volume": 23835.0}, {"date": "2024-08-26", "close": 11.7, "volume": 60405.0}, {"date": "2024-08-27", "close": 11.23, "volume": 20159.0}, {"date": "2024-08-28", "close": 11.01, "volume": 60942.0}, {"date": "2024-08-29", "close": 11.23, "volume": 28107.0}, {"date": "2024-08-30", "close": 11.31, "volume": 24215.0}, {"date": "2024-09-03", "close": 11.1, "volume": 39193.0}, {"date": "2024-09-04", "close": 11.09, "volume": 19966.0}, {"date": "2024-09-05", "close": 11.05, "volume": 34162.0}, {"date": "2024-09-06", "close": 10.87, "volume": 25305.0}, {"date": "2024-09-09", "close": 11.07, "volume": 28964.0}, {"date": "2024-09-10", "close": 11.46, "volume": 22632.0}, {"date": "2024-09-11", "close": 11.83, "volume": 305879.0}, {"date": "2024-09-12", "close": 11.03, "volume": 254960.0}, {"date": "2024-09-13", "close": 12.0, "volume": 95314.0}, {"date": "2024-09-16", "close": 11.68, "volume": 26409.0}, {"date": "2024-09-17", "close": 11.57, "volume": 21191.0}, {"date": "2024-09-18", "close": 11.47, "volume": 27342.0}, {"date": "2024-09-19", "close": 11.9, "volume": 40810.0}, {"date": "2024-09-20", "close": 11.41, "volume": 129798.0}, {"date": "2024-09-23", "close": 11.08, "volume": 67031.0}, {"date": "2024-09-24", "close": 11.31, "volume": 46557.0}, {"date": "2024-09-25", "close": 11.23, "volume": 34543.0}, {"date": "2024-09-26", "close": 11.55, "volume": 26621.0}, {"date": "2024-09-27", "close": 11.59, "volume": 51925.0}, {"date": "2024-09-30", "close": 11.44, "volume": 23900.0}, {"date": "2024-10-01", "close": 11.1, "volume": 71507.0}, {"date": "2024-10-02", "close": 11.18, "volume": 30682.0}, {"date": "2024-10-03", "close": 10.97, "volume": 28812.0}, {"date": "2024-10-04", "close": 11.12, "volume": 35905.0}, {"date": "2024-10-07", "close": 10.79, "volume": 45470.0}, {"date": "2024-10-08", "close": 10.71, "volume": 39017.0}, {"date": "2024-10-09", "close": 10.56, "volume": 32633.0}, {"date": "2024-10-10", "close": 10.68, "volume": 47253.0}, {"date": "2024-10-11", "close": 10.64, "volume": 32845.0}, {"date": "2024-10-14", "close": 10.51, "volume": 67471.0}, {"date": "2024-10-15", "close": 10.6, "volume": 96469.0}, {"date": "2024-10-16", "close": 11.47, "volume": 93279.0}, {"date": "2024-10-17", "close": 11.41, "volume": 47461.0}, {"date": "2024-10-18", "close": 11.7, "volume": 47291.0}, {"date": "2024-10-21", "close": 11.63, "volume": 37304.0}, {"date": "2024-10-22", "close": 11.41, "volume": 24327.0}, {"date": "2024-10-23", "close": 11.25, "volume": 51554.0}, {"date": "2024-10-24", "close": 11.22, "volume": 44394.0}, {"date": "2024-10-25", "close": 11.2, "volume": 25430.0}, {"date": "2024-10-28", "close": 11.2, "volume": 21432.0}, {"date": "2024-10-29", "close": 11.34, "volume": 18578.0}, {"date": "2024-10-30", "close": 11.2, "volume": 17759.0}, {"date": "2024-10-31", "close": 11.05, "volume": 30590.0}, {"date": "2024-11-01", "close": 11.08, "volume": 34957.0}, {"date": "2024-11-04", "close": 11.1, "volume": 19621.0}, {"date": "2024-11-05", "close": 11.35, "volume": 28117.0}, {"date": "2024-11-06", "close": 11.95, "volume": 77171.0}, {"date": "2024-11-07", "close": 11.88, "volume": 58552.0}, {"date": "2024-11-08", "close": 11.61, "volume": 85338.0}, {"date": "2024-11-11", "close": 12.58, "volume": 81764.0}, {"date": "2024-11-12", "close": 11.75, "volume": 53875.0}, {"date": "2024-11-13", "close": 11.56, "volume": 52993.0}, {"date": "2024-11-14", "close": 11.22, "volume": 53944.0}, {"date": "2024-11-15", "close": 11.06, "volume": 57235.0}, {"date": "2024-11-18", "close": 10.8, "volume": 217987.0}, {"date": "2024-11-19", "close": 10.95, "volume": 38523.0}, {"date": "2024-11-20", "close": 11.35, "volume": 58448.0}, {"date": "2024-11-21", "close": 11.57, "volume": 36713.0}, {"date": "2024-11-22", "close": 11.75, "volume": 26522.0}, {"date": "2024-11-25", "close": 11.95, "volume": 36977.0}, {"date": "2024-11-26", "close": 11.73, "volume": 33295.0}, {"date": "2024-11-27", "close": 11.5, "volume": 26666.0}, {"date": "2024-11-29", "close": 11.64, "volume": 19561.0}, {"date": "2024-12-02", "close": 11.72, "volume": 41905.0}, {"date": "2024-12-03", "close": 11.55, "volume": 45045.0}, {"date": "2024-12-04", "close": 11.7, "volume": 26199.0}, {"date": "2024-12-05", "close": 11.65, "volume": 24461.0}, {"date": "2024-12-06", "close": 11.58, "volume": 25405.0}, {"date": "2024-12-09", "close": 11.54, "volume": 44525.0}, {"date": "2024-12-10", "close": 11.67, "volume": 35538.0}, {"date": "2024-12-11", "close": 11.62, "volume": 75466.0}, {"date": "2024-12-12", "close": 11.06, "volume": 15984.0}, {"date": "2024-12-13", "close": 11.02, "volume": 30305.0}, {"date": "2024-12-16", "close": 11.11, "volume": 24925.0}, {"date": "2024-12-17", "close": 10.97, "volume": 37482.0}, {"date": "2024-12-18", "close": 10.64, "volume": 52795.0}, {"date": "2024-12-19", "close": 10.29, "volume": 35617.0}, {"date": "2024-12-20", "close": 10.27, "volume": 86019.0}, {"date": "2024-12-23", "close": 10.07, "volume": 24690.0}, {"date": "2024-12-24", "close": 10.08, "volume": 9186.0}, {"date": "2024-12-26", "close": 10.18, "volume": 23729.0}, {"date": "2024-12-27", "close": 9.9, "volume": 53148.0}, {"date": "2024-12-30", "close": 9.95, "volume": 189860.0}, {"date": "2024-12-31", "close": 10.63, "volume": 142274.0}, {"date": "2025-01-02", "close": 10.43, "volume": 39915.0}, {"date": "2025-01-03", "close": 10.64, "volume": 34297.0}, {"date": "2025-01-06", "close": 10.53, "volume": 42611.0}, {"date": "2025-01-07", "close": 10.33, "volume": 25369.0}, {"date": "2025-01-08", "close": 10.17, "volume": 24713.0}, {"date": "2025-01-10", "close": 10.03, "volume": 69691.0}, {"date": "2025-01-13", "close": 10.33, "volume": 36836.0}, {"date": "2025-01-14", "close": 10.22, "volume": 46685.0}, {"date": "2025-01-15", "close": 10.26, "volume": 25729.0}, {"date": "2025-01-16", "close": 11.0, "volume": 70785.0}, {"date": "2025-01-17", "close": 11.19, "volume": 32362.0}, {"date": "2025-01-21", "close": 11.4, "volume": 58518.0}, {"date": "2025-01-22", "close": 11.11, "volume": 50029.0}, {"date": "2025-01-23", "close": 11.05, "volume": 31359.0}, {"date": "2025-01-24", "close": 11.29, "volume": 44446.0}, {"date": "2025-01-27", "close": 11.13, "volume": 32319.0}, {"date": "2025-01-28", "close": 11.29, "volume": 29892.0}, {"date": "2025-01-29", "close": 11.25, "volume": 35586.0}, {"date": "2025-01-30", "close": 11.34, "volume": 22070.0}, {"date": "2025-01-31", "close": 11.05, "volume": 23961.0}, {"date": "2025-02-03", "close": 11.39, "volume": 37386.0}, {"date": "2025-02-04", "close": 11.42, "volume": 22503.0}, {"date": "2025-02-05", "close": 11.44, "volume": 24349.0}, {"date": "2025-02-06", "close": 11.4, "volume": 25131.0}, {"date": "2025-02-07", "close": 11.39, "volume": 27792.0}, {"date": "2025-02-10", "close": 11.54, "volume": 19292.0}, {"date": "2025-02-11", "close": 11.56, "volume": 38965.0}, {"date": "2025-02-12", "close": 11.51, "volume": 13142.0}, {"date": "2025-02-13", "close": 11.72, "volume": 33311.0}, {"date": "2025-02-14", "close": 11.53, "volume": 18418.0}, {"date": "2025-02-18", "close": 11.53, "volume": 22733.0}, {"date": "2025-02-19", "close": 11.45, "volume": 20543.0}, {"date": "2025-02-20", "close": 11.36, "volume": 33952.0}, {"date": "2025-02-21", "close": 11.35, "volume": 49309.0}, {"date": "2025-02-24", "close": 11.34, "volume": 22340.0}, {"date": "2025-02-25", "close": 11.45, "volume": 38945.0}, {"date": "2025-02-26", "close": 11.5, "volume": 13750.0}, {"date": "2025-02-27", "close": 11.39, "volume": 17193.0}, {"date": "2025-02-28", "close": 11.35, "volume": 33086.0}, {"date": "2025-03-03", "close": 11.12, "volume": 33849.0}, {"date": "2025-03-04", "close": 10.92, "volume": 53770.0}, {"date": "2025-03-05", "close": 11.19, "volume": 32981.0}, {"date": "2025-03-06", "close": 10.97, "volume": 29313.0}, {"date": "2025-03-07", "close": 10.98, "volume": 60154.0}, {"date": "2025-03-10", "close": 10.79, "volume": 94031.0}, {"date": "2025-03-11", "close": 10.49, "volume": 58619.0}, {"date": "2025-03-12", "close": 10.52, "volume": 48762.0}, {"date": "2025-03-13", "close": 10.54, "volume": 66520.0}, {"date": "2025-03-14", "close": 11.02, "volume": 79569.0}, {"date": "2025-03-17", "close": 11.02, "volume": 171882.0}, {"date": "2025-03-18", "close": 11.3, "volume": 63569.0}, {"date": "2025-03-19", "close": 12.43, "volume": 146921.0}, {"date": "2025-03-20", "close": 12.76, "volume": 99072.0}, {"date": "2025-03-21", "close": 12.73, "volume": 159414.0}, {"date": "2025-03-24", "close": 12.78, "volume": 109668.0}, {"date": "2025-03-25", "close": 12.75, "volume": 56151.0}, {"date": "2025-03-26", "close": 12.73, "volume": 86988.0}, {"date": "2025-03-27", "close": 12.75, "volume": 32249.0}, {"date": "2025-03-28", "close": 12.65, "volume": 149604.0}, {"date": "2025-03-31", "close": 12.49, "volume": 90119.0}, {"date": "2025-04-01", "close": 12.17, "volume": 92426.0}, {"date": "2025-04-02", "close": 12.37, "volume": 96547.0}, {"date": "2025-04-03", "close": 11.22, "volume": 83984.0}, {"date": "2025-04-04", "close": 10.7, "volume": 110565.0}, {"date": "2025-04-07", "close": 10.48, "volume": 103170.0}, {"date": "2025-04-08", "close": 10.52, "volume": 150500.0}, {"date": "2025-04-09", "close": 10.7, "volume": 99266.0}, {"date": "2025-04-10", "close": 9.94, "volume": 41956.0}, {"date": "2025-04-11", "close": 10.4, "volume": 47830.0}, {"date": "2025-04-14", "close": 10.26, "volume": 65966.0}, {"date": "2025-04-15", "close": 10.33, "volume": 72364.0}, {"date": "2025-04-16", "close": 10.02, "volume": 66162.0}, {"date": "2025-04-17", "close": 10.01, "volume": 82742.0}, {"date": "2025-04-21", "close": 9.7, "volume": 41179.0}, {"date": "2025-04-22", "close": 9.8, "volume": 40864.0}, {"date": "2025-04-23", "close": 9.87, "volume": 67483.0}, {"date": "2025-04-24", "close": 10.395, "volume": 74800.0}, {"date": "2025-04-25", "close": 10.49, "volume": 64231.0}, {"date": "2025-04-28", "close": 10.15, "volume": 43630.0}, {"date": "2025-04-29", "close": 9.88, "volume": 49328.0}, {"date": "2025-04-30", "close": 10.01, "volume": 79596.0}, {"date": "2025-05-01", "close": 10.34, "volume": 58367.0}, {"date": "2025-05-02", "close": 10.495, "volume": 64255.0}, {"date": "2025-05-05", "close": 9.9, "volume": 47457.0}, {"date": "2025-05-06", "close": 9.85, "volume": 84132.0}, {"date": "2025-05-07", "close": 9.94, "volume": 95318.0}, {"date": "2025-05-08", "close": 10.53, "volume": 53772.0}, {"date": "2025-05-09", "close": 9.99, "volume": 73047.0}, {"date": "2025-05-12", "close": 10.12, "volume": 41791.0}, {"date": "2025-05-13", "close": 10.09, "volume": 53289.0}, {"date": "2025-05-14", "close": 9.98, "volume": 63203.0}, {"date": "2025-05-15", "close": 10.11, "volume": 30070.0}, {"date": "2025-05-16", "close": 10.11, "volume": 63254.0}, {"date": "2025-05-19", "close": 10.06, "volume": 27421.0}, {"date": "2025-05-20", "close": 10.14, "volume": 54163.0}, {"date": "2025-05-21", "close": 10.01, "volume": 67864.0}, {"date": "2025-05-22", "close": 10.05, "volume": 47593.0}, {"date": "2025-05-23", "close": 10.0, "volume": 41459.0}, {"date": "2025-05-27", "close": 10.1, "volume": 36433.0}, {"date": "2025-05-28", "close": 10.08, "volume": 86615.0}, {"date": "2025-05-29", "close": 10.43, "volume": 62978.0}, {"date": "2025-05-30", "close": 10.7, "volume": 108822.0}, {"date": "2025-06-02", "close": 10.2, "volume": 116052.0}, {"date": "2025-06-03", "close": 10.31, "volume": 43803.0}, {"date": "2025-06-04", "close": 11.11, "volume": 84361.0}, {"date": "2025-06-05", "close": 12.31, "volume": 182427.0}, {"date": "2025-06-06", "close": 12.01, "volume": 52055.0}, {"date": "2025-06-09", "close": 11.92, "volume": 31727.0}, {"date": "2025-06-10", "close": 12.51, "volume": 50064.0}, {"date": "2025-06-11", "close": 12.01, "volume": 53327.0}, {"date": "2025-06-12", "close": 12.45, "volume": 122863.0}, {"date": "2025-06-13", "close": 11.49, "volume": 24875.0}, {"date": "2025-06-16", "close": 12.19, "volume": 63447.0}, {"date": "2025-06-17", "close": 11.02, "volume": 46492.0}, {"date": "2025-06-18", "close": 11.02, "volume": 29325.0}, {"date": "2025-06-20", "close": 11.52, "volume": 105611.0}, {"date": "2025-06-23", "close": 11.06, "volume": 78190.0}, {"date": "2025-06-24", "close": 11.86, "volume": 84119.0}, {"date": "2025-06-25", "close": 11.5, "volume": 70101.0}, {"date": "2025-06-26", "close": 11.61, "volume": 27193.0}, {"date": "2025-06-27", "close": 11.42, "volume": 468485.0}, {"date": "2025-06-30", "close": 11.54, "volume": 51020.0}, {"date": "2025-07-01", "close": 11.56, "volume": 27266.0}, {"date": "2025-07-02", "close": 11.76, "volume": 40596.0}, {"date": "2025-07-03", "close": 11.69, "volume": 19699.0}, {"date": "2025-07-07", "close": 11.75, "volume": 57680.0}, {"date": "2025-07-08", "close": 11.99, "volume": 48052.0}, {"date": "2025-07-09", "close": 11.95, "volume": 41259.0}, {"date": "2025-07-10", "close": 11.84, "volume": 30542.0}, {"date": "2025-07-11", "close": 11.6, "volume": 26180.0}, {"date": "2025-07-14", "close": 11.45, "volume": 31180.0}, {"date": "2025-07-15", "close": 11.32, "volume": 51008.0}, {"date": "2025-07-16", "close": 11.47, "volume": 34491.0}, {"date": "2025-07-17", "close": 11.33, "volume": 29060.0}, {"date": "2025-07-18", "close": 11.45, "volume": 76364.0}, {"date": "2025-07-21", "close": 11.33, "volume": 21116.0}, {"date": "2025-07-22", "close": 11.58, "volume": 36941.0}, {"date": "2025-07-23", "close": 11.46, "volume": 31361.0}, {"date": "2025-07-24", "close": 11.33, "volume": 53027.0}, {"date": "2025-07-25", "close": 11.36, "volume": 12494.0}, {"date": "2025-07-28", "close": 11.38, "volume": 30011.0}, {"date": "2025-07-29", "close": 11.7, "volume": 101140.0}, {"date": "2025-07-30", "close": 11.5, "volume": 56942.0}, {"date": "2025-07-31", "close": 11.04, "volume": 45471.0}, {"date": "2025-08-01", "close": 10.93, "volume": 96419.0}, {"date": "2025-08-04", "close": 11.18, "volume": 39618.0}, {"date": "2025-08-05", "close": 11.19, "volume": 30160.0}, {"date": "2025-08-06", "close": 11.13, "volume": 20666.0}, {"date": "2025-08-07", "close": 10.7, "volume": 52388.0}, {"date": "2025-08-08", "close": 10.74, "volume": 54106.0}, {"date": "2025-08-11", "close": 10.8, "volume": 47338.0}, {"date": "2025-08-12", "close": 11.08, "volume": 48519.0}, {"date": "2025-08-13", "close": 11.01, "volume": 65133.0}, {"date": "2025-08-14", "close": 10.77, "volume": 38218.0}, {"date": "2025-08-15", "close": 10.89, "volume": 49598.0}, {"date": "2025-08-18", "close": 10.55, "volume": 240152.0}, {"date": "2025-08-19", "close": 10.17, "volume": 45659.0}, {"date": "2025-08-20", "close": 10.26, "volume": 58240.0}, {"date": "2025-08-21", "close": 10.46, "volume": 45989.0}, {"date": "2025-08-22", "close": 10.61, "volume": 230786.0}, {"date": "2025-08-25", "close": 10.87, "volume": 216580.0}, {"date": "2025-08-26", "close": 10.88, "volume": 40095.0}, {"date": "2025-08-27", "close": 10.7, "volume": 54785.0}, {"date": "2025-08-28", "close": 10.67, "volume": 35906.0}, {"date": "2025-08-29", "close": 10.74, "volume": 49852.0}, {"date": "2025-09-02", "close": 10.66, "volume": 64974.0}, {"date": "2025-09-03", "close": 10.63, "volume": 72192.0}, {"date": "2025-09-04", "close": 10.66, "volume": 37651.0}, {"date": "2025-09-05", "close": 10.64, "volume": 120257.0}, {"date": "2025-09-08", "close": 10.64, "volume": 111452.0}, {"date": "2025-09-09", "close": 10.64, "volume": 151694.0}, {"date": "2025-09-10", "close": 10.22, "volume": 72629.0}, {"date": "2025-09-11", "close": 10.2, "volume": 69841.0}, {"date": "2025-09-12", "close": 10.06, "volume": 46344.0}, {"date": "2025-09-15", "close": 9.98, "volume": 65052.0}, {"date": "2025-09-16", "close": 10.0, "volume": 61122.0}, {"date": "2025-09-17", "close": 10.02, "volume": 75521.0}, {"date": "2025-09-18", "close": 10.26, "volume": 37669.0}, {"date": "2025-09-19", "close": 9.96, "volume": 283561.0}, {"date": "2025-09-22", "close": 10.36, "volume": 62420.0}, {"date": "2025-09-23", "close": 10.09, "volume": 48128.0}, {"date": "2025-09-24", "close": 9.9, "volume": 71529.0}, {"date": "2025-09-25", "close": 9.85, "volume": 84770.0}, {"date": "2025-09-26", "close": 9.87, "volume": 111402.0}, {"date": "2025-09-29", "close": 9.84, "volume": 99358.0}, {"date": "2025-09-30", "close": 9.54, "volume": 127854.0}, {"date": "2025-10-01", "close": 9.27, "volume": 122404.0}, {"date": "2025-10-02", "close": 9.3, "volume": 83801.0}, {"date": "2025-10-03", "close": 9.08, "volume": 107868.0}, {"date": "2025-10-06", "close": 8.83, "volume": 83156.0}, {"date": "2025-10-07", "close": 8.68, "volume": 169017.0}, {"date": "2025-10-08", "close": 8.78, "volume": 139930.0}, {"date": "2025-10-09", "close": 8.48, "volume": 122248.0}, {"date": "2025-10-10", "close": 8.06, "volume": 134337.0}, {"date": "2025-10-13", "close": 8.29, "volume": 125449.0}, {"date": "2025-10-14", "close": 8.28, "volume": 87442.0}, {"date": "2025-10-15", "close": 8.45, "volume": 98892.0}, {"date": "2025-10-16", "close": 8.29, "volume": 84881.0}, {"date": "2025-10-17", "close": 8.23, "volume": 111512.0}, {"date": "2025-10-20", "close": 8.53, "volume": 110711.0}, {"date": "2025-10-21", "close": 8.71, "volume": 67327.0}, {"date": "2025-10-22", "close": 8.5, "volume": 86064.0}, {"date": "2025-10-23", "close": 8.23, "volume": 63639.0}, {"date": "2025-10-24", "close": 8.4, "volume": 59813.0}, {"date": "2025-10-27", "close": 8.37, "volume": 62861.0}, {"date": "2025-10-28", "close": 8.3, "volume": 62290.0}, {"date": "2025-10-29", "close": 8.14, "volume": 51384.0}, {"date": "2025-10-30", "close": 7.89, "volume": 66277.0}, {"date": "2025-10-31", "close": 7.89, "volume": 86461.0}, {"date": "2025-11-03", "close": 7.865, "volume": 44444.0}, {"date": "2025-11-04", "close": 7.89, "volume": 55292.0}, {"date": "2025-11-05", "close": 8.29, "volume": 119849.0}, {"date": "2025-11-06", "close": 7.98, "volume": 61161.0}, {"date": "2025-11-07", "close": 7.67, "volume": 90500.0}, {"date": "2025-11-10", "close": 7.81, "volume": 154114.0}, {"date": "2025-11-11", "close": 8.15, "volume": 90314.0}, {"date": "2025-11-12", "close": 8.35, "volume": 513734.0}, {"date": "2025-11-13", "close": 8.26, "volume": 158407.0}, {"date": "2025-11-14", "close": 8.22, "volume": 87304.0}, {"date": "2025-11-17", "close": 8.21, "volume": 92730.0}, {"date": "2025-11-18", "close": 8.43, "volume": 78451.0}, {"date": "2025-11-19", "close": 8.3, "volume": 92556.0}, {"date": "2025-11-20", "close": 8.2, "volume": 462796.0}, {"date": "2025-11-21", "close": 8.46, "volume": 285500.0}, {"date": "2025-11-24", "close": 8.36, "volume": 137476.0}, {"date": "2025-11-25", "close": 8.49, "volume": 111328.0}, {"date": "2025-11-26", "close": 8.44, "volume": 77945.0}, {"date": "2025-11-28", "close": 8.42, "volume": 71479.0}, {"date": "2025-12-01", "close": 8.35, "volume": 80042.0}, {"date": "2025-12-02", "close": 8.27, "volume": 228293.0}, {"date": "2025-12-03", "close": 8.38, "volume": 122939.0}, {"date": "2025-12-04", "close": 8.45, "volume": 102884.0}, {"date": "2025-12-05", "close": 8.47, "volume": 135623.0}, {"date": "2025-12-08", "close": 8.64, "volume": 149687.0}, {"date": "2025-12-09", "close": 8.72, "volume": 69887.0}, {"date": "2025-12-10", "close": 9.02, "volume": 83533.0}, {"date": "2025-12-11", "close": 8.98, "volume": 50690.0}, {"date": "2025-12-12", "close": 8.71, "volume": 163624.0}, {"date": "2025-12-15", "close": 8.78, "volume": 76750.0}, {"date": "2025-12-16", "close": 8.93, "volume": 53988.0}, {"date": "2025-12-17", "close": 8.92, "volume": 72616.0}, {"date": "2025-12-18", "close": 8.84, "volume": 95704.0}, {"date": "2025-12-19", "close": 9.0, "volume": 115071.0}, {"date": "2025-12-22", "close": 9.0, "volume": 41013.0}, {"date": "2025-12-23", "close": 8.85, "volume": 108575.0}, {"date": "2025-12-24", "close": 8.94, "volume": 32163.0}, {"date": "2025-12-26", "close": 8.76, "volume": 70933.0}, {"date": "2025-12-29", "close": 8.74, "volume": 65035.0}, {"date": "2025-12-30", "close": 8.78, "volume": 72099.0}, {"date": "2025-12-31", "close": 8.72, "volume": 107172.0}, {"date": "2026-01-02", "close": 8.85, "volume": 66772.0}, {"date": "2026-01-05", "close": 8.9, "volume": 41620.0}, {"date": "2026-01-06", "close": 8.96, "volume": 105453.0}, {"date": "2026-01-07", "close": 8.83, "volume": 46024.0}, {"date": "2026-01-08", "close": 8.98, "volume": 63068.0}, {"date": "2026-01-09", "close": 9.24, "volume": 72657.0}, {"date": "2026-01-12", "close": 9.73, "volume": 46809.0}, {"date": "2026-01-13", "close": 9.79, "volume": 36431.0}, {"date": "2026-01-14", "close": 10.24, "volume": 54796.0}, {"date": "2026-01-15", "close": 10.53, "volume": 45116.0}, {"date": "2026-01-16", "close": 9.93, "volume": 118077.0}, {"date": "2026-01-20", "close": 9.66, "volume": 76319.0}, {"date": "2026-01-21", "close": 10.08, "volume": 40812.0}, {"date": "2026-01-22", "close": 9.97, "volume": 40669.0}, {"date": "2026-01-23", "close": 10.05, "volume": 46733.0}, {"date": "2026-01-26", "close": 10.21, "volume": 27910.0}, {"date": "2026-01-27", "close": 9.73, "volume": 52707.0}, {"date": "2026-01-28", "close": 9.58, "volume": 42623.0}, {"date": "2026-01-29", "close": 9.56, "volume": 33594.0}, {"date": "2026-01-30", "close": 9.78, "volume": 83162.0}, {"date": "2026-02-02", "close": 10.11, "volume": 69215.0}, {"date": "2026-02-03", "close": 10.03, "volume": 73401.0}, {"date": "2026-02-04", "close": 9.76, "volume": 66436.0}, {"date": "2026-02-05", "close": 9.59, "volume": 66111.0}, {"date": "2026-02-06", "close": 9.72, "volume": 36846.0}, {"date": "2026-02-09", "close": 9.21, "volume": 40603.0}, {"date": "2026-02-10", "close": 8.95, "volume": 41028.0}, {"date": "2026-02-11", "close": 8.57, "volume": 65703.0}, {"date": "2026-02-12", "close": 8.59, "volume": 94371.0}, {"date": "2026-02-13", "close": 8.68, "volume": 45175.0}, {"date": "2026-02-17", "close": 8.92, "volume": 51685.0}, {"date": "2026-02-18", "close": 9.01, "volume": 36170.0}, {"date": "2026-02-19", "close": 9.285, "volume": 41305.0}, {"date": "2026-02-20", "close": 9.36, "volume": 38798.0}, {"date": "2026-02-23", "close": 9.13, "volume": 41786.0}, {"date": "2026-02-24", "close": 9.11, "volume": 44828.0}, {"date": "2026-02-25", "close": 9.28, "volume": 47096.0}, {"date": "2026-02-26", "close": 9.18, "volume": 32344.0}, {"date": "2026-02-27", "close": 8.8, "volume": 50425.0}, {"date": "2026-03-02", "close": 8.56, "volume": 56658.0}, {"date": "2026-03-03", "close": 8.63, "volume": 62436.0}, {"date": "2026-03-04", "close": 8.9, "volume": 58983.0}, {"date": "2026-03-05", "close": 8.75, "volume": 77046.0}, {"date": "2026-03-06", "close": 8.7, "volume": 109517.0}, {"date": "2026-03-09", "close": 8.48, "volume": 185902.0}, {"date": "2026-03-10", "close": 8.56, "volume": 58851.0}, {"date": "2026-03-11", "close": 8.51, "volume": 34374.0}, {"date": "2026-03-12", "close": 8.21, "volume": 66471.0}, {"date": "2026-03-13", "close": 8.4, "volume": 138373.0}, {"date": "2026-03-16", "close": 8.5, "volume": 62746.0}, {"date": "2026-03-17", "close": 8.47, "volume": 69023.0}, {"date": "2026-03-18", "close": 8.37, "volume": 81005.0}, {"date": "2026-03-19", "close": 8.17, "volume": 82829.0}, {"date": "2026-03-20", "close": 8.21, "volume": 552101.0}, {"date": "2026-03-23", "close": 8.49, "volume": 68400.0}, {"date": "2026-03-24", "close": 8.38, "volume": 48910.0}, {"date": "2026-03-25", "close": 8.41, "volume": 32120.0}, {"date": "2026-03-26", "close": 8.48, "volume": 32137.0}, {"date": "2026-03-27", "close": 8.35, "volume": 35470.0}, {"date": "2026-03-30", "close": 8.55, "volume": 96775.0}, {"date": "2026-03-31", "close": 8.85, "volume": 58416.0}, {"date": "2026-04-01", "close": 8.58, "volume": 33594.0}, {"date": "2026-04-02", "close": 8.6, "volume": 32066.0}, {"date": "2026-04-06", "close": 8.85, "volume": 21431.0}, {"date": "2026-04-07", "close": 8.91, "volume": 29519.0}, {"date": "2026-04-08", "close": 8.93, "volume": 39434.0}, {"date": "2026-04-09", "close": 8.82, "volume": 27217.0}, {"date": "2026-04-10", "close": 8.73, "volume": 27929.0}, {"date": "2026-04-13", "close": 8.87, "volume": 31021.0}, {"date": "2026-04-14", "close": 8.98, "volume": 17229.0}, {"date": "2026-04-15", "close": 9.08, "volume": 42817.0}, {"date": "2026-04-16", "close": 9.14, "volume": 48047.0}, {"date": "2026-04-17", "close": 9.22, "volume": 30094.0}, {"date": "2026-04-20", "close": 8.79, "volume": 56469.0}, {"date": "2026-04-21", "close": 8.58, "volume": 20868.0}, {"date": "2026-04-22", "close": 8.64, "volume": 26212.0}, {"date": "2026-04-23", "close": 8.8, "volume": 23844.0}, {"date": "2026-04-24", "close": 9.02, "volume": 36360.0}, {"date": "2026-04-27", "close": 9.08, "volume": 48006.0}, {"date": "2026-04-28", "close": 9.06, "volume": 31032.0}, {"date": "2026-04-29", "close": 8.86, "volume": 44394.0}, {"date": "2026-04-30", "close": 8.87, "volume": 37330.0}, {"date": "2026-05-01", "close": 8.9, "volume": 48135.0}, {"date": "2026-05-04", "close": 8.79, "volume": 26970.0}, {"date": "2026-05-05", "close": 8.64, "volume": 64111.0}, {"date": "2026-05-06", "close": 8.8, "volume": 72485.0}, {"date": "2026-05-07", "close": 8.67, "volume": 34249.0}, {"date": "2026-05-08", "close": 8.69, "volume": 86855.0}, {"date": "2026-05-11", "close": 8.72, "volume": 62855.0}, {"date": "2026-05-12", "close": 8.68, "volume": 238867.0}, {"date": "2026-05-13", "close": 8.3, "volume": 97942.0}, {"date": "2026-05-14", "close": 8.21, "volume": 65825.0}, {"date": "2026-05-15", "close": 8.23, "volume": 126715.0}, {"date": "2026-05-18", "close": 8.73, "volume": 95053.0}, {"date": "2026-05-19", "close": 8.72, "volume": 48737.0}, {"date": "2026-05-20", "close": 8.75, "volume": 69440.0}, {"date": "2026-05-21", "close": 8.82, "volume": 111740.0}, {"date": "2026-05-22", "close": 8.95, "volume": 41814.0}, {"date": "2026-05-26", "close": 9.22, "volume": 47536.0}, {"date": "2026-05-27", "close": 9.3, "volume": 154440.0}, {"date": "2026-05-28", "close": 9.16, "volume": 55918.0}, {"date": "2026-05-29", "close": 8.9, "volume": 92917.0}, {"date": "2026-06-01", "close": 8.57, "volume": 42767.0}, {"date": "2026-06-02", "close": 8.67, "volume": 67752.0}, {"date": "2026-06-03", "close": 8.27, "volume": 65581.0}, {"date": "2026-06-04", "close": 8.23, "volume": 95257.0}, {"date": "2026-06-05", "close": 8.29, "volume": 90230.0}, {"date": "2026-06-08", "close": 8.2, "volume": 95914.0}, {"date": "2026-06-09", "close": 8.41, "volume": 129868.0}, {"date": "2026-06-10", "close": 8.43, "volume": 279809.0}, {"date": "2026-06-11", "close": 9.1, "volume": 94332.0}, {"date": "2026-06-12", "close": 9.58, "volume": 134627.0}, {"date": "2026-06-15", "close": 9.22, "volume": 48413.0}, {"date": "2026-06-16", "close": 9.24, "volume": 39318.0}, {"date": "2026-06-17", "close": 9.12, "volume": 55483.0}, {"date": "2026-06-18", "close": 9.34, "volume": 115826.0}, {"date": "2026-06-22", "close": 9.18, "volume": 61497.0}, {"date": "2026-06-23", "close": 9.13, "volume": 50405.0}, {"date": "2026-06-24", "close": 9.36, "volume": 121834.0}, {"date": "2026-06-25", "close": 9.21, "volume": 227241.0}, {"date": "2026-06-26", "close": 8.52, "volume": 1488860.0}, {"date": "2026-06-29", "close": 8.33, "volume": 155469.0}, {"date": "2026-06-30", "close": 8.78, "volume": 105064.0}, {"date": "2026-07-01", "close": 8.98, "volume": 97355.0}, {"date": "2026-07-02", "close": 8.97, "volume": 403566.0}, {"date": "2026-07-06", "close": 9.05, "volume": 74918.0}, {"date": "2026-07-07", "close": 8.95, "volume": 97999.0}, {"date": "2026-07-08", "close": 8.93, "volume": 103595.0}, {"date": "2026-07-09", "close": 9.21, "volume": 69733.0}, {"date": "2026-07-10", "close": 8.99, "volume": 83521.0}, {"date": "2026-07-13", "close": 9.26, "volume": 70508.0}, {"date": "2026-07-14", "close": 8.95, "volume": 58291.0}, {"date": "2026-07-15", "close": 8.93, "volume": 22489.0}, {"date": "2026-07-16", "close": 9.02, "volume": 37457.0}, {"date": "2026-07-17", "close": 8.91, "volume": 79368.0}, {"date": "2026-07-20", "close": 8.71, "volume": 111594.0}, {"date": "2026-07-21", "close": 8.81, "volume": 120135.0}, {"date": "2026-07-22", "close": 8.63, "volume": 43998.0}, {"date": "2026-07-23", "close": 8.36, "volume": 53767.0}, {"date": "2026-07-24", "close": 8.35, "volume": 19973.0}, {"date": "2026-07-27", "close": 8.57, "volume": 61027.0}, {"date": "2026-07-28", "close": 8.63, "volume": 54917.0}, {"date": "2026-07-29", "close": 8.34, "volume": 26688.0}, {"date": "2026-07-30", "close": 8.37, "volume": 25051.0}, {"date": "2026-07-31", "close": 8.29, "volume": 24324.0}, {"date": "2026-08-03", "close": 8.21, "volume": 64064.0}, {"date": "2026-08-04", "close": 8.28, "volume": 88265.0}, {"date": "2026-08-05", "close": 8.33, "volume": 67286.0}, {"date": "2026-08-06", "close": 8.22, "volume": 93433.0}, {"date": "2026-08-07", "close": 8.33, "volume": 104766.0}], "refreshing": true}