{"ticker": "LEGH", "overview": {"cik": "1436208", "ticker": "LEGH", "name": "Legacy Housing Corp", "industry": "Mobile Homes", "country": "United States", "sic": "2451", "announcements": [{"form": "ARS", "date": "2026-09-18", "title": "Form ARS", "accession": "0001104659-26-108936", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-18", "title": "FORM DEF 14A", "accession": "0001104659-26-108932", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100998", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100989", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100980", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001104659-26-097971", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001104659-26-096799", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091072", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085476", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001104659-26-057434", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057062", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001104659-26-027133", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025732", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018444", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-122626", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-122624", "price_sensitive": true}, {"form": "ARS", "date": "2025-11-12", "title": "Form ARS", "accession": "0001104659-25-109710", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-12", "title": "FORM DEF 14A", "accession": "0001104659-25-109708", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001104659-25-108557", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108551", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-03", "title": "FORM 8-K", "accession": "0001104659-25-105634", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-10", "title": "FORM 8-K", "accession": "0001104659-25-098561", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-09", "title": "FORM 8-K", "accession": "0001104659-25-098407", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-02", "title": "FORM 8-K", "accession": "0001104659-25-096149", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001558370-25-010800", "price_sensitive": true}]}, "description": "Legacy Housing Corp trades as LEGH on the NASDAQ and is registered in the United States, classified under Mobile Homes (SIC 2451). Privy Trades holds 317 insider filings for the company, from December 2018 to January 2025. Across those, 11 insiders disclosed 9 open-market purchases totalling $1.22M against 281 sales totalling $104.13M. The most recent filing on record is dated 19 December 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 1217125.0, "sell_n": 281, "sell_sum": 104128169.49, "net": -102911044.49, "insiders": 11, "first_date": "2018-12-14", "last_date": "2025-01-06"}, "metrics": {"ticker": "LEGH", "has_prices": true, "as_of": "2026-10-26", "last": 28.26, "prev_close": 28.04, "change": 0.22000000000000242, "change_pct": 0.007845934379458004, "session_volume": 78452.0, "vwap_5": 27.8664889755031, "vwap_20": 28.056296814018722, "vwap_60": 28.301016137085725, "vwap_250": 23.189625891706182, "high_52w": 29.35, "low_52w": 18.79, "avg_volume_20": 64402.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-025732", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Jon Langbert", "who_key": "Langbert Jon", "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": "Mobile Homes", "country": "United States", "headline": "CFO files routine paperwork on LEGH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465926025732/0001104659-26-025732-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458805}, {"id": "0001104659-26-100980", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Skyler Michelle Howton", "who_key": "Howton Skyler Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on LEGH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046862/000110465926100980/0001104659-26-100980-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460245}, {"id": "0001104659-26-100989", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Jeffrey Kyle Stouder", "who_key": "Stouder Jeffrey Kyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on LEGH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840452/000110465926100989/0001104659-26-100989-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460245}, {"id": "0001104659-26-100998", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Brian Ferguson", "who_key": "Ferguson Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on LEGH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1458186/000110465926100998/0001104659-26-100998-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460245}, {"id": "0001104659-25-002134", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 247568.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $248K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465925002134/0001104659-25-002134-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958485}, {"id": "0001104659-24-132810", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 425099.44000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $425K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924132810/0001104659-24-132810-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967125}, {"id": "0001104659-24-131399", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 423677.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "A director trims LEGH: $424K", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924131399/0001104659-24-131399-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978645}, {"id": "0001104659-24-128979", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 435960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Boardroom sells $436K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924128979/0001104659-24-128979-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988725}, {"id": "0001104659-24-127136", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 439766.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "A director trims LEGH: $440K", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924127136/0001104659-24-127136-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998805}, {"id": "0001104659-25-001325", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Brian Ferguson", "who_key": "Ferguson Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on LEGH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465925001325/0001104659-25-001325-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006005}, {"id": "0001104659-25-001328", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Skyler Michelle Howton", "who_key": "Howton Skyler Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on LEGH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465925001328/0001104659-25-001328-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006005}, {"id": "0001104659-25-001331", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Jeffrey Kyle Stouder", "who_key": "Stouder Jeffrey Kyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director files routine paperwork on LEGH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465925001331/0001104659-25-001331-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006005}, {"id": "0001104659-24-124952", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 449108.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director sells $449K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924124952/0001104659-24-124952-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008885}, {"id": "0001104659-24-122538", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 458969.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "A director trims LEGH: $459K", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924122538/0001104659-24-122538-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018965}, {"id": "0001104659-24-121648", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 153600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "A director trims LEGH: $154K", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924121648/0001104659-24-121648-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024725}, {"id": "0001104659-24-121119", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 289732.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Boardroom sells $290K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924121119/0001104659-24-121119-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029045}, {"id": "0001104659-24-117885", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 465474.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $465K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924117885/0001104659-24-117885-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036245}, {"id": "0001104659-24-114413", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 441785.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director sells $442K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924114413/0001104659-24-114413-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047765}, {"id": "0001104659-24-112323", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 435960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Boardroom sells $436K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924112323/0001104659-24-112323-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059285}, {"id": "0001104659-24-110935", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35126.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Boardroom sells $35K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924110935/0001104659-24-110935-index.htm", "trade_date": "2024-10-21", "timestamp": "2024-10-21", "mins": 1069365}, {"id": "0001104659-24-108484", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 698224.6000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "A director trims LEGH: $698K", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924108484/0001104659-24-108484-index.htm", "trade_date": "2024-10-14", "timestamp": "2024-10-14", "mins": 1079445}, {"id": "0001104659-24-107789", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 139021.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $139K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924107789/0001104659-24-107789-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086645}, {"id": "0001104659-24-107097", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 74396.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Director sells $74K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924107097/0001104659-24-107097-index.htm", "trade_date": "2024-10-08", "timestamp": "2024-10-08", "mins": 1088085}, {"id": "0001104659-24-104793", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 471771.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $472K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924104793/0001104659-24-104793-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099605}, {"id": "0001104659-24-103663", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 65732.20999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $66K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924103663/0001104659-24-103663-index.htm", "trade_date": "2024-09-27", "timestamp": "2024-09-27", "mins": 1103925}, {"id": "0001104659-24-102518", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14104.390000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "A director trims LEGH: $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924102518/0001104659-24-102518-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108245}, {"id": "0001104659-24-102308", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 403183.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $403K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924102308/0001104659-24-102308-index.htm", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109685}, {"id": "0001104659-24-100857", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 163731.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $164K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924100857/0001104659-24-100857-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118325}, {"id": "0001104659-24-100350", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 320490.42000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Boardroom sells $320K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924100350/0001104659-24-100350-index.htm", "trade_date": "2024-09-16", "timestamp": "2024-09-16", "mins": 1119765}, {"id": "0001104659-24-098559", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 498305.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "Board member offloads $498K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924098559/0001104659-24-098559-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129845}], "recent_buys": [{"id": "0001104659-24-038953", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Jeffrey Kyle Stouder", "who_key": "Stouder Jeffrey Kyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100495.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "LEGH lands a director's $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924038953/0001104659-24-038953-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370325}, {"id": "0001104659-24-039553", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Francisco Javier Coll", "who_key": "Coll Francisco Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33033.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "The boardroom is buying: $33K of LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924039553/0001104659-24-039553-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371765}, {"id": "0001104659-24-038242", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Jeffrey Kyle Stouder", "who_key": "Stouder Jeffrey Kyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103439.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "3 insiders pile into LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924038242/0001104659-24-038242-index.htm", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377525}, {"id": "0001104659-23-107459", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Robert Duncan Bates", "who_key": "Bates Robert Duncan", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55980.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "The whole bench is buying LEGH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923107459/0001104659-23-107459-index.htm", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618005}, {"id": "0001104659-22-120114", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Robert Duncan Bates", "who_key": "Bates Robert Duncan", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33470.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "The whole bench is buying LEGH \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465922120114/0001104659-22-120114-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083125}, {"id": "0001104659-18-074288", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Mark E. Bennett", "who_key": "Bennett Mark E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 417586.0, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "The whole bench is buying LEGH \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465918074288/0001104659-18-074288-index.htm", "trade_date": "2018-12-20", "timestamp": "2018-12-20", "mins": 4139445}, {"id": "0001104659-18-073810", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Mark E. Bennett", "who_key": "Bennett Mark E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88872.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "6 insiders now buying LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465918073810/0001104659-18-073810-index.htm", "trade_date": "2018-12-18", "timestamp": "2018-12-18", "mins": 4142325}, {"id": "0001104659-19-006628", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Philip Thomas Blazek", "who_key": "Blazek Philip Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60250.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "The whole bench is buying LEGH \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465919006628/0001104659-19-006628-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148085}, {"id": "0001104659-18-073376", "src": "INSIDERS", "ticker": "LEGH", "cik": "1436208", "company": "Legacy Housing Corp", "company_raw": "Legacy Housing Corp", "who": "Mark E. Bennett", "who_key": "Bennett Mark E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 324000.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Mobile Homes", "country": "United States", "headline": "6 insiders pile into LEGH", "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465918073376/0001104659-18-073376-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148085}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Legacy Housing Corporation - Common Stock", "new_value": "Legacy Housing Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001436208", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001436208", "applied": 1, "detected_at": "2026-10-25T18:39:54.685776"}]}, "key_people": [{"who": "Curtis Drew Hodgson", "who_key": "Hodgson Curtis Drew", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 77953732.65, "net": -77953732.65, "trades": 166, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 247568.19999999998, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465925002134/0001104659-25-002134-index.htm"}, {"action": "SELL", "amount": 425099.44000000006, "date": "2024-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924132810/0001104659-24-132810-index.htm"}, {"action": "SELL", "amount": 423677.0, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924131399/0001104659-24-131399-index.htm"}, {"action": "SELL", "amount": 435960.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924128979/0001104659-24-128979-index.htm"}, {"action": "SELL", "amount": 439766.00000000006, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924127136/0001104659-24-127136-index.htm"}, {"action": "SELL", "amount": 449108.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924124952/0001104659-24-124952-index.htm"}, {"action": "SELL", "amount": 458969.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924122538/0001104659-24-122538-index.htm"}, {"action": "SELL", "amount": 153600.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924121648/0001104659-24-121648-index.htm"}, {"action": "SELL", "amount": 289732.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924121119/0001104659-24-121119-index.htm"}, {"action": "SELL", "amount": 465474.17, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924117885/0001104659-24-117885-index.htm"}, {"action": "SELL", "amount": 441785.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924114413/0001104659-24-114413-index.htm"}, {"action": "SELL", "amount": 435960.0, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924112323/0001104659-24-112323-index.htm"}, {"action": "SELL", "amount": 35126.0, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924110935/0001104659-24-110935-index.htm"}, {"action": "SELL", "amount": 698224.6000000001, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924108484/0001104659-24-108484-index.htm"}, {"action": "SELL", "amount": 139021.52, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924107789/0001104659-24-107789-index.htm"}, {"action": "SELL", "amount": 74396.64, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924107097/0001104659-24-107097-index.htm"}, {"action": "SELL", "amount": 471771.0, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924104793/0001104659-24-104793-index.htm"}, {"action": "SELL", "amount": 65732.20999999999, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924103663/0001104659-24-103663-index.htm"}, {"action": "SELL", "amount": 14104.390000000001, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924102518/0001104659-24-102518-index.htm"}, {"action": "SELL", "amount": 403183.2, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924102308/0001104659-24-102308-index.htm"}, {"action": "SELL", "amount": 163731.1, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924100857/0001104659-24-100857-index.htm"}, {"action": "SELL", "amount": 320490.42000000004, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924100350/0001104659-24-100350-index.htm"}, {"action": "SELL", "amount": 498305.6, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924098559/0001104659-24-098559-index.htm"}, {"action": "SELL", "amount": 371221.51, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924093277/0001104659-24-093277-index.htm"}, {"action": "SELL", "amount": 451183.99999999994, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924091164/0001104659-24-091164-index.htm"}], "latest": {"action": "SELL", "amount": 247568.19999999998, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465925002134/0001104659-25-002134-index.htm"}}, {"who": "Douglas M. Shipley", "who_key": "Shipley Douglas M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 8789374.78, "net": -8789374.78, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 805200.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924025574/0001104659-24-025574-index.htm"}, {"action": "SELL", "amount": 829600.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924026210/0001104659-24-026210-index.htm"}, {"action": "SELL", "amount": 301538.05, "date": "2023-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923107422/0001104659-23-107422-index.htm"}, {"action": "SELL", "amount": 21879.44, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923106734/0001104659-23-106734-index.htm"}, {"action": "SELL", "amount": 359495.82, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923100290/0001104659-23-100290-index.htm"}, {"action": "SELL", "amount": 239200.61, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923094814/0001104659-23-094814-index.htm"}, {"action": "SELL", "amount": 123999.36, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923094420/0001104659-23-094420-index.htm"}, {"action": "SELL", "amount": 406986.0, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923086636/0001104659-23-086636-index.htm"}, {"action": "SELL", "amount": 249040.0, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923081082/0001104659-23-081082-index.htm"}, {"action": "SELL", "amount": 229700.0, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923078972/0001104659-23-078972-index.htm"}, {"action": "SELL", "amount": 225830.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923065852/0001104659-23-065852-index.htm"}, {"action": "SELL", "amount": 113729.32, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923063472/0001104659-23-063472-index.htm"}, {"action": "SELL", "amount": 74539.57, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923048211/0001104659-23-048211-index.htm"}, {"action": "SELL", "amount": 75424.72, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923047040/0001104659-23-047040-index.htm"}, {"action": "SELL", "amount": 26515.71, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923045421/0001104659-23-045421-index.htm"}, {"action": "SELL", "amount": 151900.0, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923038128/0001104659-23-038128-index.htm"}, {"action": "SELL", "amount": 123329.65, "date": "2023-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923036315/0001104659-23-036315-index.htm"}, {"action": "SELL", "amount": 200332.44, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923034874/0001104659-23-034874-index.htm"}, {"action": "SELL", "amount": 91036.4, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923033641/0001104659-23-033641-index.htm"}, {"action": "SELL", "amount": 332507.33999999997, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923028873/0001104659-23-028873-index.htm"}, {"action": "SELL", "amount": 387192.77999999997, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923027745/0001104659-23-027745-index.htm"}, {"action": "SELL", "amount": 421200.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923023122/0001104659-23-023122-index.htm"}, {"action": "SELL", "amount": 224379.40000000002, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923022675/0001104659-23-022675-index.htm"}, {"action": "SELL", "amount": 187192.55, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923019251/0001104659-23-019251-index.htm"}, {"action": "SELL", "amount": 675965.86, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921077495/0001104659-21-077495-index.htm"}], "latest": {"action": "SELL", "amount": 805200.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924025574/0001104659-24-025574-index.htm"}}, {"who": "William G. Shipley", "who_key": "Shipley William G", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 8393945.79, "net": -8393945.79, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 805200.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924025571/0001104659-24-025571-index.htm"}, {"action": "SELL", "amount": 321378.0, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923108474/0001104659-23-108474-index.htm"}, {"action": "SELL", "amount": 366106.73000000004, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923102194/0001104659-23-102194-index.htm"}, {"action": "SELL", "amount": 366444.0, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923096748/0001104659-23-096748-index.htm"}, {"action": "SELL", "amount": 139996.0, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923091095/0001104659-23-091095-index.htm"}, {"action": "SELL", "amount": 190262.52, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923089156/0001104659-23-089156-index.htm"}, {"action": "SELL", "amount": 242000.0, "date": "2023-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923081867/0001104659-23-081867-index.htm"}, {"action": "SELL", "amount": 226500.0, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923079852/0001104659-23-079852-index.htm"}, {"action": "SELL", "amount": 254870.00000000003, "date": "2023-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923077912/0001104659-23-077912-index.htm"}, {"action": "SELL", "amount": 205799.99999999997, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923064438/0001104659-23-064438-index.htm"}, {"action": "SELL", "amount": 107041.44, "date": "2023-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923048803/0001104659-23-048803-index.htm"}, {"action": "SELL", "amount": 149940.0, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923046515/0001104659-23-046515-index.htm"}, {"action": "SELL", "amount": 128486.57999999999, "date": "2023-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923036942/0001104659-23-036942-index.htm"}, {"action": "SELL", "amount": 38370.9, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923031574/0001104659-23-031574-index.htm"}, {"action": "SELL", "amount": 287712.36000000004, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923029394/0001104659-23-029394-index.htm"}, {"action": "SELL", "amount": 581011.24, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923027744/0001104659-23-027744-index.htm"}, {"action": "SELL", "amount": 89156.52, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923024174/0001104659-23-024174-index.htm"}, {"action": "SELL", "amount": 412600.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923023124/0001104659-23-023124-index.htm"}, {"action": "SELL", "amount": 426000.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923018060/0001104659-23-018060-index.htm"}, {"action": "SELL", "amount": 170300.0, "date": "2021-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921127480/0001104659-21-127480-index.htm"}, {"action": "SELL", "amount": 265326.96, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921096158/0001104659-21-096158-index.htm"}, {"action": "SELL", "amount": 184007.83, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921091081/0001104659-21-091081-index.htm"}, {"action": "SELL", "amount": 575970.0299999999, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921088653/0001104659-21-088653-index.htm"}, {"action": "SELL", "amount": 286676.0, "date": "2021-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921085552/0001104659-21-085552-index.htm"}, {"action": "SELL", "amount": 573443.52, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921081887/0001104659-21-081887-index.htm"}], "latest": {"action": "SELL", "amount": 805200.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924025571/0001104659-24-025571-index.htm"}}, {"who": "Kenneth E. Shipley", "who_key": "Shipley Kenneth E", "role": "Executive Vice President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8320055.75, "net": -8320055.75, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 829600.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924025576/0001104659-24-025576-index.htm"}, {"action": "SELL", "amount": 805200.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924026211/0001104659-24-026211-index.htm"}, {"action": "SELL", "amount": 325554.0, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923109534/0001104659-23-109534-index.htm"}, {"action": "SELL", "amount": 756.1999999999999, "date": "2023-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923106418/0001104659-23-106418-index.htm"}, {"action": "SELL", "amount": 63878.99999999999, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923105282/0001104659-23-105282-index.htm"}, {"action": "SELL", "amount": 17478.3, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923104704/0001104659-23-104704-index.htm"}, {"action": "SELL", "amount": 69677.09999999999, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923104158/0001104659-23-104158-index.htm"}, {"action": "SELL", "amount": 179904.68000000002, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923093324/0001104659-23-093324-index.htm"}, {"action": "SELL", "amount": 135434.74000000002, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923092332/0001104659-23-092332-index.htm"}, {"action": "SELL", "amount": 408821.18999999994, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923084116/0001104659-23-084116-index.htm"}, {"action": "SELL", "amount": 228299.99999999997, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923081508/0001104659-23-081508-index.htm"}, {"action": "SELL", "amount": 224000.0, "date": "2023-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923079509/0001104659-23-079509-index.htm"}, {"action": "SELL", "amount": 222200.0, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923075645/0001104659-23-075645-index.htm"}, {"action": "SELL", "amount": 221100.00000000003, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923065854/0001104659-23-065854-index.htm"}, {"action": "SELL", "amount": 212100.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923062546/0001104659-23-062546-index.htm"}, {"action": "SELL", "amount": 149940.0, "date": "2023-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923047501/0001104659-23-047501-index.htm"}, {"action": "SELL", "amount": 151130.0, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923046033/0001104659-23-046033-index.htm"}, {"action": "SELL", "amount": 132677.33000000002, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923043030/0001104659-23-043030-index.htm"}, {"action": "SELL", "amount": 152250.0, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923039838/0001104659-23-039838-index.htm"}, {"action": "SELL", "amount": 425400.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923017471/0001104659-23-017471-index.htm"}, {"action": "SELL", "amount": 132474.42, "date": "2021-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921125160/0001104659-21-125160-index.htm"}, {"action": "SELL", "amount": 307275.3, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921124477/0001104659-21-124477-index.htm"}, {"action": "SELL", "amount": 11103.4, "date": "2021-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921008054/0001104659-21-008054-index.htm"}, {"action": "SELL", "amount": 172765.92, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921006539/0001104659-21-006539-index.htm"}, {"action": "SELL", "amount": 9101.4, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465921002931/0001104659-21-002931-index.htm"}], "latest": {"action": "SELL", "amount": 829600.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924025576/0001104659-24-025576-index.htm"}}, {"who": "Mark E. Bennett", "who_key": "Bennett Mark E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 830458.0, "sold": 0, "net": 830458.0, "trades": 3, "top_score": 58.6, "lean": "buying", "history": [{"action": "BUY", "amount": 417586.0, "date": "2018-12-20", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465918074288/0001104659-18-074288-index.htm"}, {"action": "BUY", "amount": 88872.0, "date": "2018-12-18", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465918073810/0001104659-18-073810-index.htm"}, {"action": "BUY", "amount": 324000.0, "date": "2018-12-14", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465918073376/0001104659-18-073376-index.htm"}], "latest": {"action": "BUY", "amount": 417586.0, "date": "2018-12-20", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465918074288/0001104659-18-074288-index.htm"}}, {"who": "Jeffrey Burt V", "who_key": "Burt Jeffrey V", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 594513.52, "net": -594513.52, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 356136.3, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923070314/0001104659-23-070314-index.htm"}, {"action": "SELL", "amount": 172804.03, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465922081965/0001104659-22-081965-index.htm"}, {"action": "SELL", "amount": 65573.19, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465919047703/0001104659-19-047703-index.htm"}], "latest": {"action": "SELL", "amount": 356136.3, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923070314/0001104659-23-070314-index.htm"}}, {"who": "Jeffrey Kyle Stouder", "who_key": "Stouder Jeffrey Kyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 203934.0, "sold": 0, "net": 203934.0, "trades": 2, "top_score": 54.2, "lean": "buying", "history": [{"action": "BUY", "amount": 100495.0, "date": "2024-03-26", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924038953/0001104659-24-038953-index.htm"}, {"action": "BUY", "amount": 103439.0, "date": "2024-03-21", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924038242/0001104659-24-038242-index.htm"}], "latest": {"action": "BUY", "amount": 100495.0, "date": "2024-03-26", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465924038953/0001104659-24-038953-index.htm"}}, {"who": "Robert Duncan Bates", "who_key": "Bates Robert Duncan", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 89450.0, "sold": 0, "net": 89450.0, "trades": 2, "top_score": 48.6, "lean": "buying", "history": [{"action": "BUY", "amount": 55980.0, "date": "2023-10-06", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923107459/0001104659-23-107459-index.htm"}, {"action": "BUY", "amount": 33470.0, "date": "2022-11-17", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465922120114/0001104659-22-120114-index.htm"}], "latest": {"action": "BUY", "amount": 55980.0, "date": "2023-10-06", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436208/000110465923107459/0001104659-23-107459-index.htm"}}], "activity": [], "announcements": [{"form": "ARS", "date": "2026-09-18", "title": "Form ARS", "accession": "0001104659-26-108936", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-18", "title": "FORM DEF 14A", "accession": "0001104659-26-108932", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100998", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100989", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100980", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001104659-26-097971", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001104659-26-096799", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091072", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085476", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001104659-26-057434", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057062", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001104659-26-027133", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025732", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-018444", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-122626", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-122624", "price_sensitive": true}, {"form": "ARS", "date": "2025-11-12", "title": "Form ARS", "accession": "0001104659-25-109710", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-12", "title": "FORM DEF 14A", "accession": "0001104659-25-109708", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001104659-25-108557", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108551", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-03", "title": "FORM 8-K", "accession": "0001104659-25-105634", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-10", "title": "FORM 8-K", "accession": "0001104659-25-098561", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-09", "title": "FORM 8-K", "accession": "0001104659-25-098407", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-02", "title": "FORM 8-K", "accession": "0001104659-25-096149", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001558370-25-010800", "price_sensitive": true}], "performance": {"ticker": "LEGH", "has_prices": true, "summary": {"n": 9, "avg": 0.8679932177117519, "win_rate": 1.0, "best": 1.3550000000000002, "worst": 0.354745925215724, "as_of": "2026-10-26"}, "buys": [{"who": "Stouder Jeffrey Kyle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100495.0, "date": "2024-03-26", "score": 51.8, "ref_price": 19.8, "return": 0.4272727272727273}, {"who": "Coll Francisco Javier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33033.0, "date": "2024-03-25", "score": 48.4, "ref_price": 19.695, "return": 0.4348819497334349}, {"who": "Stouder Jeffrey Kyle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103439.0, "date": "2024-03-21", "score": 54.2, "ref_price": 20.86, "return": 0.354745925215724}, {"who": "Bates Robert Duncan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 55980.0, "date": "2023-10-06", "score": 48.6, "ref_price": 18.81, "return": 0.5023923444976078}, {"who": "Bates Robert Duncan", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 33470.0, "date": "2022-11-17", "score": 44.4, "ref_price": 16.7, "return": 0.6922155688622756}, {"who": "Bennett Mark E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 417586.0, "date": "2018-12-20", "score": 58.6, "ref_price": 12.0, "return": 1.3550000000000002}, {"who": "Bennett Mark E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88872.0, "date": "2018-12-18", "score": 42.5, "ref_price": 12.04, "return": 1.3471760797342196}, {"who": "Blazek Philip Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60250.0, "date": "2018-12-14", "score": 36.4, "ref_price": 12.03, "return": 1.3491271820448882}, {"who": "Bennett Mark E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 324000.0, "date": "2018-12-14", "score": 45.1, "ref_price": 12.03, "return": 1.3491271820448882}]}, "price_series": [{"date": "2018-12-14", "close": 12.03, "volume": 2784193.0}, {"date": "2018-12-17", "close": 12.15, "volume": 223111.0}, {"date": "2018-12-18", "close": 12.04, "volume": 103651.0}, {"date": "2018-12-19", "close": 12.0, "volume": 132951.0}, {"date": "2018-12-20", "close": 12.0, "volume": 247883.0}, {"date": "2018-12-21", "close": 11.56, "volume": 69086.0}, {"date": "2018-12-24", "close": 11.19, "volume": 47503.0}, {"date": "2018-12-26", "close": 11.13, "volume": 100790.0}, {"date": "2018-12-27", "close": 11.21, "volume": 5663.0}, {"date": "2018-12-28", "close": 11.27, "volume": 27258.0}, {"date": "2018-12-31", "close": 11.93, "volume": 62440.0}, {"date": "2019-01-02", "close": 11.99, "volume": 28248.0}, {"date": "2019-01-03", "close": 11.63, "volume": 52928.0}, {"date": "2019-01-04", "close": 12.0, "volume": 72282.0}, {"date": "2019-01-07", "close": 12.33, "volume": 135677.0}, {"date": "2019-01-08", "close": 12.43, "volume": 163213.0}, {"date": "2019-01-09", "close": 12.3, "volume": 44964.0}, {"date": "2019-01-10", "close": 12.31, "volume": 64553.0}, {"date": "2019-01-11", "close": 12.5, "volume": 93648.0}, {"date": "2019-01-14", "close": 12.42, "volume": 113706.0}, {"date": "2019-01-15", "close": 12.4, "volume": 48162.0}, {"date": "2019-01-16", "close": 12.45, "volume": 44007.0}, {"date": "2019-01-17", "close": 12.9, "volume": 47414.0}, {"date": "2019-01-18", "close": 13.15, "volume": 37807.0}, {"date": "2019-01-22", "close": 12.95, "volume": 29348.0}, {"date": "2019-01-23", "close": 12.91, "volume": 7982.0}, {"date": "2019-01-24", "close": 12.91, "volume": 12226.0}, {"date": "2019-01-25", "close": 13.15, "volume": 13338.0}, {"date": "2019-01-28", "close": 13.3, "volume": 65330.0}, {"date": "2019-01-29", "close": 13.53, "volume": 129377.0}, {"date": "2019-01-30", "close": 13.46, "volume": 76786.0}, {"date": "2019-01-31", "close": 14.0, "volume": 75288.0}, {"date": "2019-02-01", "close": 14.14, "volume": 82936.0}, {"date": "2019-02-04", "close": 13.81, "volume": 39940.0}, {"date": "2019-02-05", "close": 13.82, "volume": 37600.0}, {"date": "2019-02-06", "close": 13.63, "volume": 63305.0}, {"date": "2019-02-07", "close": 13.46, "volume": 32955.0}, {"date": "2019-02-08", "close": 13.59, "volume": 35169.0}, {"date": "2019-02-11", "close": 13.45, "volume": 32515.0}, {"date": "2019-02-12", "close": 13.5, "volume": 48202.0}, {"date": "2019-02-13", "close": 13.41, "volume": 35834.0}, {"date": "2019-02-14", "close": 13.73, "volume": 36801.0}, {"date": "2019-02-15", "close": 13.39, "volume": 39718.0}, {"date": "2019-02-19", "close": 13.5, "volume": 52826.0}, {"date": "2019-02-20", "close": 13.45, "volume": 83192.0}, {"date": "2019-02-21", "close": 14.25, "volume": 68510.0}, {"date": "2019-02-22", "close": 14.25, "volume": 106127.0}, {"date": "2019-02-25", "close": 14.0, "volume": 100308.0}, {"date": "2019-02-26", "close": 13.73, "volume": 117380.0}, {"date": "2019-02-27", "close": 14.17, "volume": 90062.0}, {"date": "2019-02-28", "close": 14.05, "volume": 63808.0}, {"date": "2019-03-01", "close": 14.02, "volume": 74934.0}, {"date": "2019-03-04", "close": 14.14, "volume": 190805.0}, {"date": "2019-03-05", "close": 13.78, "volume": 82074.0}, {"date": "2019-03-06", "close": 13.975, "volume": 55420.0}, {"date": "2019-03-07", "close": 13.91, "volume": 43256.0}, {"date": "2019-03-08", "close": 13.98, "volume": 26771.0}, {"date": "2019-03-11", "close": 13.66, "volume": 103823.0}, {"date": "2019-03-12", "close": 14.22, "volume": 87032.0}, {"date": "2019-03-13", "close": 14.15, "volume": 94089.0}, {"date": "2019-03-14", "close": 13.58, "volume": 231420.0}, {"date": "2019-03-15", "close": 13.11, "volume": 520684.0}, {"date": "2019-03-18", "close": 13.28, "volume": 94141.0}, {"date": "2019-03-19", "close": 13.58, "volume": 97450.0}, {"date": "2019-03-20", "close": 13.62, "volume": 89306.0}, {"date": "2019-03-21", "close": 13.71, "volume": 42367.0}, {"date": "2019-03-22", "close": 13.4, "volume": 34255.0}, {"date": "2019-03-25", "close": 13.19, "volume": 16152.0}, {"date": "2019-03-26", "close": 13.07, "volume": 12856.0}, {"date": "2019-03-27", "close": 13.12, "volume": 52747.0}, {"date": "2019-03-28", "close": 12.83, "volume": 10849.0}, {"date": "2019-03-29", "close": 11.9, "volume": 72248.0}, {"date": "2019-04-01", "close": 11.82, "volume": 35803.0}, {"date": "2019-04-02", "close": 12.49, "volume": 26810.0}, {"date": "2019-04-03", "close": 11.17, "volume": 77236.0}, {"date": "2019-04-04", "close": 11.76, "volume": 75722.0}, {"date": "2019-04-05", "close": 11.4, "volume": 43823.0}, {"date": "2019-04-08", "close": 10.48, "volume": 247470.0}, {"date": "2019-04-09", "close": 9.03, "volume": 629497.0}, {"date": "2019-04-10", "close": 9.23, "volume": 233783.0}, {"date": "2019-04-11", "close": 9.55, "volume": 299357.0}, {"date": "2019-04-12", "close": 10.22, "volume": 203178.0}, {"date": "2019-04-15", "close": 11.23, "volume": 218157.0}, {"date": "2019-04-16", "close": 11.7, "volume": 138104.0}, {"date": "2019-04-17", "close": 12.0, "volume": 313656.0}, {"date": "2019-04-18", "close": 12.02, "volume": 230344.0}, {"date": "2019-04-22", "close": 11.87, "volume": 54161.0}, {"date": "2019-04-23", "close": 11.79, "volume": 79712.0}, {"date": "2019-04-24", "close": 11.99, "volume": 73063.0}, {"date": "2019-04-25", "close": 12.0, "volume": 91434.0}, {"date": "2019-04-26", "close": 12.07, "volume": 33062.0}, {"date": "2019-04-29", "close": 12.21, "volume": 36338.0}, {"date": "2019-04-30", "close": 12.13, "volume": 67235.0}, {"date": "2019-05-01", "close": 12.02, "volume": 37446.0}, {"date": "2019-05-02", "close": 12.26, "volume": 12337.0}, {"date": "2019-05-03", "close": 11.94, "volume": 12836.0}, {"date": "2019-05-06", "close": 12.3, "volume": 38319.0}, {"date": "2019-05-07", "close": 12.0, "volume": 56044.0}, {"date": "2019-05-08", "close": 11.82, "volume": 17432.0}, {"date": "2019-05-09", "close": 11.78, "volume": 4714.0}, {"date": "2019-05-10", "close": 11.78, "volume": 24121.0}, {"date": "2019-05-13", "close": 11.69, "volume": 48159.0}, {"date": "2019-05-14", "close": 11.97, "volume": 30464.0}, {"date": "2019-05-15", "close": 12.1, "volume": 31101.0}, {"date": "2019-05-16", "close": 12.27, "volume": 113126.0}, {"date": "2019-05-17", "close": 12.37, "volume": 118960.0}, {"date": "2019-05-20", "close": 12.36, "volume": 70990.0}, {"date": "2019-05-21", "close": 12.84, "volume": 27897.0}, {"date": "2019-05-22", "close": 12.85, "volume": 34435.0}, {"date": "2019-05-23", "close": 12.52, "volume": 19055.0}, {"date": "2019-05-24", "close": 12.92, "volume": 27144.0}, {"date": "2019-05-28", "close": 13.13, "volume": 51402.0}, {"date": "2019-05-29", "close": 13.14, "volume": 41185.0}, {"date": "2019-05-30", "close": 13.05, "volume": 25182.0}, {"date": "2019-05-31", "close": 12.92, "volume": 25145.0}, {"date": "2019-06-03", "close": 12.88, "volume": 28934.0}, {"date": "2019-06-04", "close": 12.82, "volume": 21308.0}, {"date": "2019-06-05", "close": 12.5, "volume": 6973.0}, {"date": "2019-06-06", "close": 12.29, "volume": 33742.0}, {"date": "2019-06-07", "close": 12.6, "volume": 40640.0}, {"date": "2019-06-10", "close": 12.35, "volume": 10462.0}, {"date": "2019-06-11", "close": 12.97, "volume": 19923.0}, {"date": "2019-06-12", "close": 12.95, "volume": 13588.0}, {"date": "2019-06-13", "close": 12.97, "volume": 24237.0}, {"date": "2019-06-14", "close": 12.97, "volume": 11241.0}, {"date": "2019-06-17", "close": 13.09, "volume": 21295.0}, {"date": "2019-06-18", "close": 13.25, "volume": 20557.0}, {"date": "2019-06-19", "close": 13.15, "volume": 193477.0}, {"date": "2019-06-20", "close": 13.14, "volume": 30872.0}, {"date": "2019-06-21", "close": 12.76, "volume": 363915.0}, {"date": "2019-06-24", "close": 12.64, "volume": 96604.0}, {"date": "2019-06-25", "close": 12.31, "volume": 23100.0}, {"date": "2019-06-26", "close": 12.34, "volume": 15664.0}, {"date": "2019-06-27", "close": 12.44, "volume": 16893.0}, {"date": "2019-06-28", "close": 12.45, "volume": 150598.0}, {"date": "2019-07-01", "close": 12.53, "volume": 22568.0}, {"date": "2019-07-02", "close": 12.65, "volume": 22075.0}, {"date": "2019-07-03", "close": 12.55, "volume": 6537.0}, {"date": "2019-07-05", "close": 12.57, "volume": 47515.0}, {"date": "2019-07-08", "close": 12.54, "volume": 15214.0}, {"date": "2019-07-09", "close": 12.65, "volume": 20343.0}, {"date": "2019-07-10", "close": 12.84, "volume": 86614.0}, {"date": "2019-07-11", "close": 12.76, "volume": 39720.0}, {"date": "2019-07-12", "close": 12.85, "volume": 42337.0}, {"date": "2019-07-15", "close": 12.86, "volume": 51158.0}, {"date": "2019-07-16", "close": 12.84, "volume": 260518.0}, {"date": "2019-07-17", "close": 12.77, "volume": 24017.0}, {"date": "2019-07-18", "close": 12.68, "volume": 12612.0}, {"date": "2019-07-19", "close": 12.5, "volume": 25792.0}, {"date": "2019-07-22", "close": 12.49, "volume": 18733.0}, {"date": "2019-07-23", "close": 12.6, "volume": 20941.0}, {"date": "2019-07-24", "close": 12.61, "volume": 7332.0}, {"date": "2019-07-25", "close": 12.8, "volume": 24208.0}, {"date": "2019-07-26", "close": 12.67, "volume": 16854.0}, {"date": "2019-07-29", "close": 12.75, "volume": 12846.0}, {"date": "2019-07-30", "close": 12.63, "volume": 39582.0}, {"date": "2019-07-31", "close": 12.59, "volume": 35238.0}, {"date": "2019-08-01", "close": 12.65, "volume": 27218.0}, {"date": "2019-08-02", "close": 12.56, "volume": 8374.0}, {"date": "2019-08-05", "close": 12.55, "volume": 36135.0}, {"date": "2019-08-06", "close": 12.51, "volume": 10323.0}, {"date": "2019-08-07", "close": 12.79, "volume": 7039.0}, {"date": "2019-08-08", "close": 12.74, "volume": 9029.0}, {"date": "2019-08-09", "close": 12.85, "volume": 14044.0}, {"date": "2019-08-12", "close": 12.85, "volume": 17201.0}, {"date": "2019-08-13", "close": 12.95, "volume": 11878.0}, {"date": "2019-08-14", "close": 13.03, "volume": 120986.0}, {"date": "2019-08-15", "close": 12.68, "volume": 38841.0}, {"date": "2019-08-16", "close": 12.94, "volume": 31876.0}, {"date": "2019-08-19", "close": 12.85, "volume": 29656.0}, {"date": "2019-08-20", "close": 12.57, "volume": 5264.0}, {"date": "2019-08-21", "close": 12.68, "volume": 8267.0}, {"date": "2019-08-22", "close": 12.68, "volume": 7543.0}, {"date": "2019-08-23", "close": 12.56, "volume": 2773.0}, {"date": "2019-08-26", "close": 13.87, "volume": 58228.0}, {"date": "2019-08-27", "close": 13.86, "volume": 26777.0}, {"date": "2019-08-28", "close": 13.85, "volume": 20123.0}, {"date": "2019-08-29", "close": 14.52, "volume": 49200.0}, {"date": "2019-08-30", "close": 14.77, "volume": 15869.0}, {"date": "2019-09-03", "close": 14.76, "volume": 35613.0}, {"date": "2019-09-04", "close": 14.19, "volume": 39892.0}, {"date": "2019-09-05", "close": 14.32, "volume": 12354.0}, {"date": "2019-09-06", "close": 14.46, "volume": 15014.0}, {"date": "2019-09-09", "close": 14.99, "volume": 35916.0}, {"date": "2019-09-10", "close": 15.13, "volume": 41817.0}, {"date": "2019-09-11", "close": 15.25, "volume": 28379.0}, {"date": "2019-09-12", "close": 15.77, "volume": 85797.0}, {"date": "2019-09-13", "close": 15.74, "volume": 44049.0}, {"date": "2019-09-16", "close": 15.88, "volume": 25174.0}, {"date": "2019-09-17", "close": 17.11, "volume": 95456.0}, {"date": "2019-09-18", "close": 16.67, "volume": 108002.0}, {"date": "2019-09-19", "close": 16.47, "volume": 56988.0}, {"date": "2019-09-20", "close": 15.55, "volume": 122963.0}, {"date": "2019-09-23", "close": 15.62, "volume": 26277.0}, {"date": "2019-09-24", "close": 15.32, "volume": 17455.0}, {"date": "2019-09-25", "close": 15.63, "volume": 27439.0}, {"date": "2019-09-26", "close": 16.18, "volume": 9790.0}, {"date": "2019-09-27", "close": 16.07, "volume": 10482.0}, {"date": "2019-09-30", "close": 16.2, "volume": 49319.0}, {"date": "2019-10-01", "close": 16.14, "volume": 7042.0}, {"date": "2019-10-02", "close": 16.17, "volume": 14337.0}, {"date": "2019-10-03", "close": 15.99, "volume": 24446.0}, {"date": "2019-10-04", "close": 15.99, "volume": 32166.0}, {"date": "2019-10-07", "close": 15.85, "volume": 11105.0}, {"date": "2019-10-08", "close": 15.83, "volume": 15568.0}, {"date": "2019-10-09", "close": 15.97, "volume": 25411.0}, {"date": "2019-10-10", "close": 16.19, "volume": 8394.0}, {"date": "2019-10-11", "close": 15.64, "volume": 44674.0}, {"date": "2019-10-14", "close": 15.96, "volume": 6069.0}, {"date": "2019-10-15", "close": 15.82, "volume": 6569.0}, {"date": "2019-10-16", "close": 15.55, "volume": 10008.0}, {"date": "2019-10-17", "close": 15.7, "volume": 4739.0}, {"date": "2019-10-18", "close": 15.98, "volume": 4564.0}, {"date": "2019-10-21", "close": 15.98, "volume": 12916.0}, {"date": "2019-10-22", "close": 15.89, "volume": 6338.0}, {"date": "2019-10-23", "close": 15.95, "volume": 3277.0}, {"date": "2019-10-24", "close": 15.84, "volume": 5807.0}, {"date": "2019-10-25", "close": 16.16, "volume": 31745.0}, {"date": "2019-10-28", "close": 16.43, "volume": 6228.0}, {"date": "2019-10-29", "close": 15.96, "volume": 13691.0}, {"date": "2019-10-30", "close": 16.0, "volume": 8580.0}, {"date": "2019-10-31", "close": 15.85, "volume": 20126.0}, {"date": "2019-11-01", "close": 15.83, "volume": 12206.0}, {"date": "2019-11-04", "close": 15.845, "volume": 4575.0}, {"date": "2019-11-05", "close": 15.84, "volume": 14382.0}, {"date": "2019-11-06", "close": 15.12, "volume": 23298.0}, {"date": "2019-11-07", "close": 14.5, "volume": 21862.0}, {"date": "2019-11-08", "close": 13.96, "volume": 20628.0}, {"date": "2019-11-11", "close": 13.9, "volume": 6436.0}, {"date": "2019-11-12", "close": 14.1, "volume": 10914.0}, {"date": "2019-11-13", "close": 14.8, "volume": 40961.0}, {"date": "2019-11-14", "close": 14.73, "volume": 13074.0}, {"date": "2019-11-15", "close": 14.71, "volume": 21785.0}, {"date": "2019-11-18", "close": 15.51, "volume": 15657.0}, {"date": "2019-11-19", "close": 16.55, "volume": 91135.0}, {"date": "2019-11-20", "close": 16.39, "volume": 94608.0}, {"date": "2019-11-21", "close": 15.58, "volume": 36368.0}, {"date": "2019-11-22", "close": 15.33, "volume": 32435.0}, {"date": "2019-11-25", "close": 15.09, "volume": 35173.0}, {"date": "2019-11-26", "close": 15.64, "volume": 26735.0}, {"date": "2019-11-27", "close": 15.85, "volume": 7025.0}, {"date": "2019-11-29", "close": 16.02, "volume": 9628.0}, {"date": "2019-12-02", "close": 15.3, "volume": 19612.0}, {"date": "2019-12-03", "close": 15.74, "volume": 28251.0}, {"date": "2019-12-04", "close": 16.0, "volume": 20412.0}, {"date": "2019-12-05", "close": 15.9, "volume": 25269.0}, {"date": "2019-12-06", "close": 15.99, "volume": 32813.0}, {"date": "2019-12-09", "close": 15.31, "volume": 27281.0}, {"date": "2019-12-10", "close": 14.94, "volume": 33394.0}, {"date": "2019-12-11", "close": 15.02, "volume": 36812.0}, {"date": "2019-12-12", "close": 14.96, "volume": 40188.0}, {"date": "2019-12-13", "close": 15.03, "volume": 30650.0}, {"date": "2019-12-16", "close": 14.77, "volume": 71141.0}, {"date": "2019-12-17", "close": 15.09, "volume": 83532.0}, {"date": "2019-12-18", "close": 15.08, "volume": 27589.0}, {"date": "2019-12-19", "close": 16.05, "volume": 58423.0}, {"date": "2019-12-20", "close": 16.65, "volume": 141619.0}, {"date": "2019-12-23", "close": 16.06, "volume": 47559.0}, {"date": "2019-12-24", "close": 16.3, "volume": 9716.0}, {"date": "2019-12-26", "close": 16.6, "volume": 18113.0}, {"date": "2019-12-27", "close": 16.76, "volume": 13864.0}, {"date": "2019-12-30", "close": 17.0, "volume": 151706.0}, {"date": "2019-12-31", "close": 16.64, "volume": 34408.0}, {"date": "2020-01-02", "close": 16.44, "volume": 18354.0}, {"date": "2020-01-03", "close": 15.63, "volume": 42021.0}, {"date": "2020-01-06", "close": 15.42, "volume": 25691.0}, {"date": "2020-01-07", "close": 15.28, "volume": 19557.0}, {"date": "2020-01-08", "close": 15.24, "volume": 8365.0}, {"date": "2020-01-09", "close": 15.08, "volume": 22030.0}, {"date": "2020-01-10", "close": 15.07, "volume": 9277.0}, {"date": "2020-01-13", "close": 15.2, "volume": 24697.0}, {"date": "2020-01-14", "close": 15.0, "volume": 14419.0}, {"date": "2020-01-15", "close": 15.02, "volume": 11851.0}, {"date": "2020-01-16", "close": 14.74, "volume": 40214.0}, {"date": "2020-01-17", "close": 14.96, "volume": 38450.0}, {"date": "2020-01-21", "close": 14.88, "volume": 32023.0}, {"date": "2020-01-22", "close": 14.41, "volume": 34449.0}, {"date": "2020-01-23", "close": 14.74, "volume": 39301.0}, {"date": "2020-01-24", "close": 14.65, "volume": 17816.0}, {"date": "2020-01-27", "close": 15.25, "volume": 17908.0}, {"date": "2020-01-28", "close": 15.26, "volume": 11598.0}, {"date": "2020-01-29", "close": 15.17, "volume": 5543.0}, {"date": "2020-01-30", "close": 14.1, "volume": 20085.0}, {"date": "2020-01-31", "close": 14.03, "volume": 23646.0}, {"date": "2020-02-03", "close": 14.2, "volume": 20691.0}, {"date": "2020-02-04", "close": 14.29, "volume": 21658.0}, {"date": "2020-02-05", "close": 14.31, "volume": 35509.0}, {"date": "2020-02-06", "close": 14.76, "volume": 36085.0}, {"date": "2020-02-07", "close": 14.79, "volume": 20639.0}, {"date": "2020-02-10", "close": 14.77, "volume": 6587.0}, {"date": "2020-02-11", "close": 14.7, "volume": 19786.0}, {"date": "2020-02-12", "close": 14.53, "volume": 4354.0}, {"date": "2020-02-13", "close": 14.8, "volume": 27380.0}, {"date": "2020-02-14", "close": 14.52, "volume": 14707.0}, {"date": "2020-02-18", "close": 14.28, "volume": 31837.0}, {"date": "2020-02-19", "close": 14.41, "volume": 20098.0}, {"date": "2020-02-20", "close": 14.59, "volume": 15539.0}, {"date": "2020-02-21", "close": 14.42, "volume": 15463.0}, {"date": "2020-02-24", "close": 14.4, "volume": 33241.0}, {"date": "2020-02-25", "close": 14.46, "volume": 35534.0}, {"date": "2020-02-26", "close": 14.54, "volume": 19957.0}, {"date": "2020-02-27", "close": 14.0, "volume": 41635.0}, {"date": "2020-02-28", "close": 14.37, "volume": 149125.0}, {"date": "2020-03-02", "close": 14.54, "volume": 42593.0}, {"date": "2020-03-03", "close": 14.3, "volume": 14731.0}, {"date": "2020-03-04", "close": 14.8, "volume": 16170.0}, {"date": "2020-03-05", "close": 14.22, "volume": 22520.0}, {"date": "2020-03-06", "close": 13.68, "volume": 84408.0}, {"date": "2020-03-09", "close": 12.09, "volume": 158496.0}, {"date": "2020-03-10", "close": 12.14, "volume": 67180.0}, {"date": "2020-03-11", "close": 11.65, "volume": 50138.0}, {"date": "2020-03-12", "close": 10.06, "volume": 51444.0}, {"date": "2020-03-13", "close": 11.08, "volume": 57651.0}, {"date": "2020-03-16", "close": 10.55, "volume": 38764.0}, {"date": "2020-03-17", "close": 11.28, "volume": 76039.0}, {"date": "2020-03-18", "close": 10.26, "volume": 58057.0}, {"date": "2020-03-19", "close": 11.05, "volume": 97169.0}, {"date": "2020-03-20", "close": 10.41, "volume": 67799.0}, {"date": "2020-03-23", "close": 10.36, "volume": 29994.0}, {"date": "2020-03-24", "close": 11.04, "volume": 42237.0}, {"date": "2020-03-25", "close": 10.91, "volume": 44642.0}, {"date": "2020-03-26", "close": 10.68, "volume": 42486.0}, {"date": "2020-03-27", "close": 9.59, "volume": 13788.0}, {"date": "2020-03-30", "close": 9.92, "volume": 58090.0}, {"date": "2020-03-31", "close": 9.25, "volume": 110486.0}, {"date": "2020-04-01", "close": 8.6, "volume": 54201.0}, {"date": "2020-04-02", "close": 9.11, "volume": 85620.0}, {"date": "2020-04-03", "close": 8.59, "volume": 54332.0}, {"date": "2020-04-06", "close": 8.67, "volume": 40075.0}, {"date": "2020-04-07", "close": 8.64, "volume": 85933.0}, {"date": "2020-04-08", "close": 8.99, "volume": 47670.0}, {"date": "2020-04-09", "close": 8.93, "volume": 34107.0}, {"date": "2020-04-13", "close": 9.58, "volume": 62279.0}, {"date": "2020-04-14", "close": 9.24, "volume": 21417.0}, {"date": "2020-04-15", "close": 9.13, "volume": 18541.0}, {"date": "2020-04-16", "close": 9.04, "volume": 21416.0}, {"date": "2020-04-17", "close": 9.23, "volume": 52021.0}, {"date": "2020-04-20", "close": 8.74, "volume": 51319.0}, {"date": "2020-04-21", "close": 9.17, "volume": 20351.0}, {"date": "2020-04-22", "close": 9.36, "volume": 17454.0}, {"date": "2020-04-23", "close": 9.49, "volume": 14981.0}, {"date": "2020-04-24", "close": 9.45, "volume": 8645.0}, {"date": "2020-04-27", "close": 10.35, "volume": 31622.0}, {"date": "2020-04-28", "close": 10.37, "volume": 34250.0}, {"date": "2020-04-29", "close": 10.55, "volume": 39241.0}, {"date": "2020-04-30", "close": 9.78, "volume": 14877.0}, {"date": "2020-05-01", "close": 9.88, "volume": 16192.0}, {"date": "2020-05-04", "close": 10.53, "volume": 19454.0}, {"date": "2020-05-05", "close": 10.22, "volume": 15197.0}, {"date": "2020-05-06", "close": 9.84, "volume": 8012.0}, {"date": "2020-05-07", "close": 9.85, "volume": 10746.0}, {"date": "2020-05-08", "close": 10.95, "volume": 19628.0}, {"date": "2020-05-11", "close": 10.75, "volume": 29384.0}, {"date": "2020-05-12", "close": 9.77, "volume": 14123.0}, {"date": "2020-05-13", "close": 10.11, "volume": 22675.0}, {"date": "2020-05-14", "close": 10.18, "volume": 18445.0}, {"date": "2020-05-15", "close": 11.79, "volume": 79773.0}, {"date": "2020-05-18", "close": 12.08, "volume": 30814.0}, {"date": "2020-05-19", "close": 11.36, "volume": 15354.0}, {"date": "2020-05-20", "close": 11.64, "volume": 11978.0}, {"date": "2020-05-21", "close": 11.56, "volume": 10106.0}, {"date": "2020-05-22", "close": 11.5, "volume": 16179.0}, {"date": "2020-05-26", "close": 12.21, "volume": 44031.0}, {"date": "2020-05-27", "close": 12.63, "volume": 28896.0}, {"date": "2020-05-28", "close": 12.72, "volume": 23310.0}, {"date": "2020-05-29", "close": 13.01, "volume": 15423.0}, {"date": "2020-06-01", "close": 12.75, "volume": 38539.0}, {"date": "2020-06-02", "close": 13.0, "volume": 27293.0}, {"date": "2020-06-03", "close": 13.65, "volume": 39781.0}, {"date": "2020-06-04", "close": 13.61, "volume": 15707.0}, {"date": "2020-06-05", "close": 13.75, "volume": 47386.0}, {"date": "2020-06-08", "close": 13.77, "volume": 26545.0}, {"date": "2020-06-09", "close": 13.82, "volume": 25245.0}, {"date": "2020-06-10", "close": 13.7, "volume": 31657.0}, {"date": "2020-06-11", "close": 12.99, "volume": 30165.0}, {"date": "2020-06-12", "close": 13.47, "volume": 36068.0}, {"date": "2020-06-15", "close": 13.44, "volume": 34458.0}, {"date": "2020-06-16", "close": 13.74, "volume": 31040.0}, {"date": "2020-06-17", "close": 13.44, "volume": 15156.0}, {"date": "2020-06-18", "close": 13.0, "volume": 25196.0}, {"date": "2020-06-19", "close": 13.0, "volume": 52504.0}, {"date": "2020-06-22", "close": 13.4, "volume": 23969.0}, {"date": "2020-06-23", "close": 13.48, "volume": 12977.0}, {"date": "2020-06-24", "close": 13.52, "volume": 34625.0}, {"date": "2020-06-25", "close": 13.98, "volume": 24163.0}, {"date": "2020-06-26", "close": 13.48, "volume": 258067.0}, {"date": "2020-06-29", "close": 14.06, "volume": 44531.0}, {"date": "2020-06-30", "close": 14.22, "volume": 25119.0}, {"date": "2020-07-01", "close": 13.9, "volume": 28045.0}, {"date": "2020-07-02", "close": 13.47, "volume": 12878.0}, {"date": "2020-07-06", "close": 13.15, "volume": 14491.0}, {"date": "2020-07-07", "close": 12.65, "volume": 23268.0}, {"date": "2020-07-08", "close": 12.61, "volume": 27118.0}, {"date": "2020-07-09", "close": 12.45, "volume": 23632.0}, {"date": "2020-07-10", "close": 13.75, "volume": 26797.0}, {"date": "2020-07-13", "close": 14.0, "volume": 25274.0}, {"date": "2020-07-14", "close": 13.94, "volume": 9543.0}, {"date": "2020-07-15", "close": 14.3, "volume": 41596.0}, {"date": "2020-07-16", "close": 13.66, "volume": 32852.0}, {"date": "2020-07-17", "close": 13.465, "volume": 49414.0}, {"date": "2020-07-20", "close": 13.32, "volume": 16639.0}, {"date": "2020-07-21", "close": 13.61, "volume": 5863.0}, {"date": "2020-07-22", "close": 13.75, "volume": 68031.0}, {"date": "2020-07-23", "close": 13.56, "volume": 28310.0}, {"date": "2020-07-24", "close": 13.59, "volume": 14721.0}, {"date": "2020-07-27", "close": 13.67, "volume": 18601.0}, {"date": "2020-07-28", "close": 13.63, "volume": 9814.0}, {"date": "2020-07-29", "close": 13.64, "volume": 7095.0}, {"date": "2020-07-30", "close": 13.64, "volume": 56493.0}, {"date": "2020-07-31", "close": 13.74, "volume": 39745.0}, {"date": "2020-08-03", "close": 13.82, "volume": 29798.0}, {"date": "2020-08-04", "close": 14.11, "volume": 93777.0}, {"date": "2020-08-05", "close": 14.58, "volume": 13271.0}, {"date": "2020-08-06", "close": 14.34, "volume": 15931.0}, {"date": "2020-08-07", "close": 14.25, "volume": 25231.0}, {"date": "2020-08-10", "close": 14.44, "volume": 33632.0}, {"date": "2020-08-11", "close": 14.13, "volume": 69048.0}, {"date": "2020-08-12", "close": 14.45, "volume": 19144.0}, {"date": "2020-08-13", "close": 14.79, "volume": 36687.0}, {"date": "2020-08-14", "close": 15.37, "volume": 54301.0}, {"date": "2020-08-17", "close": 15.74, "volume": 38986.0}, {"date": "2020-08-18", "close": 15.7, "volume": 56491.0}, {"date": "2020-08-19", "close": 15.35, "volume": 36176.0}, {"date": "2020-08-20", "close": 14.38, "volume": 14897.0}, {"date": "2020-08-21", "close": 14.49, "volume": 50971.0}, {"date": "2020-08-24", "close": 14.48, "volume": 13644.0}, {"date": "2020-08-25", "close": 15.1, "volume": 17158.0}, {"date": "2020-08-26", "close": 14.82, "volume": 34864.0}, {"date": "2020-08-27", "close": 14.81, "volume": 28281.0}, {"date": "2020-08-28", "close": 15.1, "volume": 11080.0}, {"date": "2020-08-31", "close": 15.27, "volume": 43048.0}, {"date": "2020-09-01", "close": 16.68, "volume": 88321.0}, {"date": "2020-09-02", "close": 16.63, "volume": 91364.0}, {"date": "2020-09-03", "close": 16.14, "volume": 84909.0}, {"date": "2020-09-04", "close": 14.73, "volume": 41115.0}, {"date": "2020-09-08", "close": 14.97, "volume": 37506.0}, {"date": "2020-09-09", "close": 15.29, "volume": 50376.0}, {"date": "2020-09-10", "close": 15.11, "volume": 28067.0}, {"date": "2020-09-11", "close": 14.63, "volume": 13260.0}, {"date": "2020-09-14", "close": 14.89, "volume": 18322.0}, {"date": "2020-09-15", "close": 14.83, "volume": 12292.0}, {"date": "2020-09-16", "close": 14.59, "volume": 17799.0}, {"date": "2020-09-17", "close": 14.6, "volume": 7634.0}, {"date": "2020-09-18", "close": 14.1, "volume": 95696.0}, {"date": "2020-09-21", "close": 12.83, "volume": 38689.0}, {"date": "2020-09-22", "close": 13.33, "volume": 14080.0}, {"date": "2020-09-23", "close": 12.97, "volume": 25536.0}, {"date": "2020-09-24", "close": 12.83, "volume": 22630.0}, {"date": "2020-09-25", "close": 13.13, "volume": 11724.0}, {"date": "2020-09-28", "close": 13.3, "volume": 11756.0}, {"date": "2020-09-29", "close": 13.49, "volume": 11813.0}, {"date": "2020-09-30", "close": 13.68, "volume": 10579.0}, {"date": "2020-10-01", "close": 13.82, "volume": 26370.0}, {"date": "2020-10-02", "close": 13.83, "volume": 27220.0}, {"date": "2020-10-05", "close": 13.93, "volume": 17182.0}, {"date": "2020-10-06", "close": 14.27, "volume": 24640.0}, {"date": "2020-10-07", "close": 14.6, "volume": 32663.0}, {"date": "2020-10-08", "close": 14.57, "volume": 21015.0}, {"date": "2020-10-09", "close": 15.39, "volume": 26507.0}, {"date": "2020-10-12", "close": 15.52, "volume": 48046.0}, {"date": "2020-10-13", "close": 16.6, "volume": 65807.0}, {"date": "2020-10-14", "close": 15.0, "volume": 53186.0}, {"date": "2020-10-15", "close": 15.07, "volume": 41434.0}, {"date": "2020-10-16", "close": 15.16, "volume": 8366.0}, {"date": "2020-10-19", "close": 14.56, "volume": 17801.0}, {"date": "2020-10-20", "close": 14.77, "volume": 8599.0}, {"date": "2020-10-21", "close": 14.65, "volume": 15478.0}, {"date": "2020-10-22", "close": 14.42, "volume": 11291.0}, {"date": "2020-10-23", "close": 14.75, "volume": 11024.0}, {"date": "2020-10-26", "close": 14.7, "volume": 10305.0}, {"date": "2020-10-27", "close": 14.51, "volume": 8047.0}, {"date": "2020-10-28", "close": 14.42, "volume": 23146.0}, {"date": "2020-10-29", "close": 14.02, "volume": 33610.0}, {"date": "2020-10-30", "close": 13.61, "volume": 14823.0}, {"date": "2020-11-02", "close": 13.82, "volume": 13774.0}, {"date": "2020-11-03", "close": 13.53, "volume": 52595.0}, {"date": "2020-11-04", "close": 13.4, "volume": 47264.0}, {"date": "2020-11-05", "close": 14.18, "volume": 41169.0}, {"date": "2020-11-06", "close": 13.6, "volume": 24263.0}, {"date": "2020-11-09", "close": 13.95, "volume": 32133.0}, {"date": "2020-11-10", "close": 14.45, "volume": 35927.0}, {"date": "2020-11-11", "close": 14.38, "volume": 31463.0}, {"date": "2020-11-12", "close": 13.99, "volume": 15149.0}, {"date": "2020-11-13", "close": 14.0, "volume": 21902.0}, {"date": "2020-11-16", "close": 14.48, "volume": 40736.0}, {"date": "2020-11-17", "close": 14.76, "volume": 50448.0}, {"date": "2020-11-18", "close": 14.89, "volume": 20014.0}, {"date": "2020-11-19", "close": 15.0, "volume": 19925.0}, {"date": "2020-11-20", "close": 14.89, "volume": 26904.0}, {"date": "2020-11-23", "close": 14.9, "volume": 14812.0}, {"date": "2020-11-24", "close": 14.98, "volume": 31726.0}, {"date": "2020-11-25", "close": 14.83, "volume": 26876.0}, {"date": "2020-11-27", "close": 15.21, "volume": 13004.0}, {"date": "2020-11-30", "close": 14.9, "volume": 29648.0}, {"date": "2020-12-01", "close": 15.0, "volume": 27719.0}, {"date": "2020-12-02", "close": 14.85, "volume": 14458.0}, {"date": "2020-12-03", "close": 14.58, "volume": 27917.0}, {"date": "2020-12-04", "close": 14.48, "volume": 23729.0}, {"date": "2020-12-07", "close": 15.23, "volume": 24020.0}, {"date": "2020-12-08", "close": 14.95, "volume": 33444.0}, {"date": "2020-12-09", "close": 14.72, "volume": 18260.0}, {"date": "2020-12-10", "close": 14.85, "volume": 6078.0}, {"date": "2020-12-11", "close": 14.95, "volume": 5864.0}, {"date": "2020-12-14", "close": 14.84, "volume": 18475.0}, {"date": "2020-12-15", "close": 14.61, "volume": 17837.0}, {"date": "2020-12-16", "close": 14.88, "volume": 19063.0}, {"date": "2020-12-17", "close": 15.0, "volume": 11697.0}, {"date": "2020-12-18", "close": 15.26, "volume": 144929.0}, {"date": "2020-12-21", "close": 15.12, "volume": 57581.0}, {"date": "2020-12-22", "close": 15.14, "volume": 73939.0}, {"date": "2020-12-23", "close": 14.81, "volume": 14103.0}, {"date": "2020-12-24", "close": 14.85, "volume": 13731.0}, {"date": "2020-12-28", "close": 15.2, "volume": 21856.0}, {"date": "2020-12-29", "close": 15.0, "volume": 30459.0}, {"date": "2020-12-30", "close": 15.03, "volume": 25242.0}, {"date": "2020-12-31", "close": 15.11, "volume": 13226.0}, {"date": "2021-01-04", "close": 14.66, "volume": 21244.0}, {"date": "2021-01-05", "close": 14.9, "volume": 24433.0}, {"date": "2021-01-06", "close": 14.93, "volume": 39752.0}, {"date": "2021-01-07", "close": 14.96, "volume": 20934.0}, {"date": "2021-01-08", "close": 14.89, "volume": 22916.0}, {"date": "2021-01-11", "close": 15.15, "volume": 17895.0}, {"date": "2021-01-12", "close": 15.1, "volume": 17845.0}, {"date": "2021-01-13", "close": 14.87, "volume": 15221.0}, {"date": "2021-01-14", "close": 14.92, "volume": 11156.0}, {"date": "2021-01-15", "close": 14.88, "volume": 17408.0}, {"date": "2021-01-19", "close": 14.95, "volume": 22915.0}, {"date": "2021-01-20", "close": 15.22, "volume": 52690.0}, {"date": "2021-01-21", "close": 15.2, "volume": 36055.0}, {"date": "2021-01-22", "close": 15.36, "volume": 32155.0}, {"date": "2021-01-25", "close": 15.23, "volume": 21343.0}, {"date": "2021-01-26", "close": 15.07, "volume": 19890.0}, {"date": "2021-01-27", "close": 14.26, "volume": 44134.0}, {"date": "2021-01-28", "close": 14.2, "volume": 35452.0}, {"date": "2021-01-29", "close": 14.17, "volume": 33741.0}, {"date": "2021-02-01", "close": 14.1, "volume": 46052.0}, {"date": "2021-02-02", "close": 15.01, "volume": 185031.0}, {"date": "2021-02-03", "close": 15.03, "volume": 72302.0}, {"date": "2021-02-04", "close": 16.36, "volume": 46323.0}, {"date": "2021-02-05", "close": 16.18, "volume": 53031.0}, {"date": "2021-02-08", "close": 16.77, "volume": 24631.0}, {"date": "2021-02-09", "close": 16.75, "volume": 45449.0}, {"date": "2021-02-10", "close": 16.43, "volume": 34943.0}, {"date": "2021-02-11", "close": 16.34, "volume": 21998.0}, {"date": "2021-02-12", "close": 15.84, "volume": 21070.0}, {"date": "2021-02-16", "close": 15.65, "volume": 31059.0}, {"date": "2021-02-17", "close": 15.98, "volume": 36117.0}, {"date": "2021-02-18", "close": 16.23, "volume": 44102.0}, {"date": "2021-02-19", "close": 16.76, "volume": 33520.0}, {"date": "2021-02-22", "close": 16.6, "volume": 32160.0}, {"date": "2021-02-23", "close": 16.99, "volume": 55870.0}, {"date": "2021-02-24", "close": 16.69, "volume": 94543.0}, {"date": "2021-02-25", "close": 15.84, "volume": 28341.0}, {"date": "2021-02-26", "close": 15.71, "volume": 32690.0}, {"date": "2021-03-01", "close": 15.95, "volume": 66522.0}, {"date": "2021-03-02", "close": 15.61, "volume": 58898.0}, {"date": "2021-03-03", "close": 15.64, "volume": 54845.0}, {"date": "2021-03-04", "close": 15.52, "volume": 45672.0}, {"date": "2021-03-05", "close": 15.59, "volume": 29318.0}, {"date": "2021-03-08", "close": 15.49, "volume": 41140.0}, {"date": "2021-03-09", "close": 15.96, "volume": 37218.0}, {"date": "2021-03-10", "close": 16.45, "volume": 23752.0}, {"date": "2021-03-11", "close": 16.49, "volume": 19157.0}, {"date": "2021-03-12", "close": 16.6, "volume": 19392.0}, {"date": "2021-03-15", "close": 16.6, "volume": 26755.0}, {"date": "2021-03-16", "close": 16.41, "volume": 18208.0}, {"date": "2021-03-17", "close": 16.72, "volume": 93520.0}, {"date": "2021-03-18", "close": 16.35, "volume": 74012.0}, {"date": "2021-03-19", "close": 18.09, "volume": 154703.0}, {"date": "2021-03-22", "close": 17.79, "volume": 55036.0}, {"date": "2021-03-23", "close": 17.58, "volume": 72793.0}, {"date": "2021-03-24", "close": 17.15, "volume": 41487.0}, {"date": "2021-03-25", "close": 17.65, "volume": 32529.0}, {"date": "2021-03-26", "close": 18.2, "volume": 30270.0}, {"date": "2021-03-29", "close": 17.92, "volume": 45962.0}, {"date": "2021-03-30", "close": 17.7, "volume": 40156.0}, {"date": "2021-03-31", "close": 17.73, "volume": 23352.0}, {"date": "2021-04-01", "close": 18.68, "volume": 45007.0}, {"date": "2021-04-05", "close": 19.21, "volume": 76592.0}, {"date": "2021-04-06", "close": 19.01, "volume": 27352.0}, {"date": "2021-04-07", "close": 18.44, "volume": 55165.0}, {"date": "2021-04-08", "close": 18.57, "volume": 18811.0}, {"date": "2021-04-09", "close": 18.78, "volume": 26244.0}, {"date": "2021-04-12", "close": 18.87, "volume": 13674.0}, {"date": "2021-04-13", "close": 18.48, "volume": 14754.0}, {"date": "2021-04-14", "close": 18.65, "volume": 17308.0}, {"date": "2021-04-15", "close": 18.88, "volume": 30883.0}, {"date": "2021-04-16", "close": 18.71, "volume": 18231.0}, {"date": "2021-04-19", "close": 18.25, "volume": 42423.0}, {"date": "2021-04-20", "close": 17.8, "volume": 46494.0}, {"date": "2021-04-21", "close": 17.86, "volume": 30009.0}, {"date": "2021-04-22", "close": 17.82, "volume": 18894.0}, {"date": "2021-04-23", "close": 18.13, "volume": 19338.0}, {"date": "2021-04-26", "close": 17.82, "volume": 26703.0}, {"date": "2021-04-27", "close": 17.67, "volume": 23794.0}, {"date": "2021-04-28", "close": 17.55, "volume": 20261.0}, {"date": "2021-04-29", "close": 17.78, "volume": 8788.0}, {"date": "2021-04-30", "close": 17.86, "volume": 33060.0}, {"date": "2021-05-03", "close": 18.4, "volume": 57350.0}, {"date": "2021-05-04", "close": 18.11, "volume": 25876.0}, {"date": "2021-05-05", "close": 18.24, "volume": 31442.0}, {"date": "2021-05-06", "close": 18.47, "volume": 49054.0}, {"date": "2021-05-07", "close": 19.69, "volume": 42502.0}, {"date": "2021-05-10", "close": 18.94, "volume": 74728.0}, {"date": "2021-05-11", "close": 18.35, "volume": 71310.0}, {"date": "2021-05-12", "close": 18.28, "volume": 42458.0}, {"date": "2021-05-13", "close": 19.36, "volume": 85625.0}, {"date": "2021-05-14", "close": 19.6, "volume": 46574.0}, {"date": "2021-05-17", "close": 19.07, "volume": 32164.0}, {"date": "2021-05-18", "close": 18.67, "volume": 41243.0}, {"date": "2021-05-19", "close": 19.07, "volume": 45472.0}, {"date": "2021-05-20", "close": 19.29, "volume": 44408.0}, {"date": "2021-05-21", "close": 19.25, "volume": 55728.0}, {"date": "2021-05-24", "close": 18.87, "volume": 56925.0}, {"date": "2021-05-25", "close": 18.81, "volume": 40655.0}, {"date": "2021-05-26", "close": 18.97, "volume": 64344.0}, {"date": "2021-05-27", "close": 18.85, "volume": 84364.0}, {"date": "2021-05-28", "close": 19.04, "volume": 29617.0}, {"date": "2021-06-01", "close": 19.38, "volume": 159512.0}, {"date": "2021-06-02", "close": 19.42, "volume": 55595.0}, {"date": "2021-06-03", "close": 19.5, "volume": 37177.0}, {"date": "2021-06-04", "close": 19.44, "volume": 26771.0}, {"date": "2021-06-07", "close": 19.54, "volume": 72577.0}, {"date": "2021-06-08", "close": 19.55, "volume": 20600.0}, {"date": "2021-06-09", "close": 19.15, "volume": 17831.0}, {"date": "2021-06-10", "close": 18.75, "volume": 24796.0}, {"date": "2021-06-11", "close": 18.99, "volume": 25076.0}, {"date": "2021-06-14", "close": 18.46, "volume": 53548.0}, {"date": "2021-06-15", "close": 18.63, "volume": 28120.0}, {"date": "2021-06-16", "close": 18.37, "volume": 11218.0}, {"date": "2021-06-17", "close": 18.21, "volume": 26572.0}, {"date": "2021-06-18", "close": 18.0, "volume": 59959.0}, {"date": "2021-06-21", "close": 17.78, "volume": 68283.0}, {"date": "2021-06-22", "close": 17.23, "volume": 42443.0}, {"date": "2021-06-23", "close": 17.37, "volume": 62200.0}, {"date": "2021-06-24", "close": 17.3, "volume": 39699.0}, {"date": "2021-06-25", "close": 17.19, "volume": 176646.0}, {"date": "2021-06-28", "close": 16.89, "volume": 31222.0}, {"date": "2021-06-29", "close": 16.91, "volume": 56303.0}, {"date": "2021-06-30", "close": 16.91, "volume": 43302.0}, {"date": "2021-07-01", "close": 17.34, "volume": 42301.0}, {"date": "2021-07-02", "close": 17.88, "volume": 57650.0}, {"date": "2021-07-06", "close": 17.26, "volume": 38288.0}, {"date": "2021-07-07", "close": 17.54, "volume": 20996.0}, {"date": "2021-07-08", "close": 17.04, "volume": 42357.0}, {"date": "2021-07-09", "close": 17.18, "volume": 12871.0}, {"date": "2021-07-12", "close": 16.94, "volume": 47940.0}, {"date": "2021-07-13", "close": 16.26, "volume": 31541.0}, {"date": "2021-07-14", "close": 16.3, "volume": 32077.0}, {"date": "2021-07-15", "close": 16.11, "volume": 13642.0}, {"date": "2021-07-16", "close": 15.91, "volume": 13631.0}, {"date": "2021-07-19", "close": 15.97, "volume": 40659.0}, {"date": "2021-07-20", "close": 16.46, "volume": 33262.0}, {"date": "2021-07-21", "close": 17.01, "volume": 23782.0}, {"date": "2021-07-22", "close": 16.54, "volume": 31474.0}, {"date": "2021-07-23", "close": 16.95, "volume": 25622.0}, {"date": "2021-07-26", "close": 16.86, "volume": 24482.0}, {"date": "2021-07-27", "close": 17.04, "volume": 17402.0}, {"date": "2021-07-28", "close": 17.38, "volume": 31485.0}, {"date": "2021-07-29", "close": 17.31, "volume": 21367.0}, {"date": "2021-07-30", "close": 17.64, "volume": 25788.0}, {"date": "2021-08-02", "close": 17.48, "volume": 56340.0}, {"date": "2021-08-03", "close": 18.11, "volume": 38070.0}, {"date": "2021-08-04", "close": 17.76, "volume": 23809.0}, {"date": "2021-08-05", "close": 18.09, "volume": 40950.0}, {"date": "2021-08-06", "close": 18.1, "volume": 55582.0}, {"date": "2021-08-09", "close": 17.5, "volume": 130226.0}, {"date": "2021-08-10", "close": 18.9, "volume": 61916.0}, {"date": "2021-08-11", "close": 18.68, "volume": 24307.0}, {"date": "2021-08-12", "close": 18.7, "volume": 13899.0}, {"date": "2021-08-13", "close": 18.61, "volume": 15432.0}, {"date": "2021-08-16", "close": 18.34, "volume": 35844.0}, {"date": "2021-08-17", "close": 17.9, "volume": 15221.0}, {"date": "2021-08-18", "close": 18.0, "volume": 22009.0}, {"date": "2021-08-19", "close": 18.26, "volume": 27787.0}, {"date": "2021-08-20", "close": 18.33, "volume": 37875.0}, {"date": "2021-08-23", "close": 17.95, "volume": 21235.0}, {"date": "2021-08-24", "close": 17.91, "volume": 14169.0}, {"date": "2021-08-25", "close": 18.04, "volume": 43151.0}, {"date": "2021-08-26", "close": 18.52, "volume": 67768.0}, {"date": "2021-08-27", "close": 19.4, "volume": 59958.0}, {"date": "2021-08-30", "close": 19.03, "volume": 69266.0}, {"date": "2021-08-31", "close": 19.6, "volume": 43361.0}, {"date": "2021-09-01", "close": 19.75, "volume": 22426.0}, {"date": "2021-09-02", "close": 20.08, "volume": 61926.0}, {"date": "2021-09-03", "close": 19.75, "volume": 11149.0}, {"date": "2021-09-07", "close": 19.46, "volume": 92142.0}, {"date": "2021-09-08", "close": 19.0, "volume": 20450.0}, {"date": "2021-09-09", "close": 19.27, "volume": 22183.0}, {"date": "2021-09-10", "close": 18.93, "volume": 23088.0}, {"date": "2021-09-13", "close": 18.6, "volume": 28507.0}, {"date": "2021-09-14", "close": 18.24, "volume": 17182.0}, {"date": "2021-09-15", "close": 18.22, "volume": 27926.0}, {"date": "2021-09-16", "close": 18.07, "volume": 28061.0}, {"date": "2021-09-17", "close": 17.48, "volume": 187348.0}, {"date": "2021-09-20", "close": 17.12, "volume": 65974.0}, {"date": "2021-09-21", "close": 17.44, "volume": 42209.0}, {"date": "2021-09-22", "close": 17.57, "volume": 57712.0}, {"date": "2021-09-23", "close": 18.02, "volume": 29905.0}, {"date": "2021-09-24", "close": 17.87, "volume": 16412.0}, {"date": "2021-09-27", "close": 18.17, "volume": 14316.0}, {"date": "2021-09-28", "close": 17.94, "volume": 20367.0}, {"date": "2021-09-29", "close": 18.13, "volume": 7433.0}, {"date": "2021-09-30", "close": 17.97, "volume": 16074.0}, {"date": "2021-10-01", "close": 18.17, "volume": 19303.0}, {"date": "2021-10-04", "close": 17.63, "volume": 91181.0}, {"date": "2021-10-05", "close": 17.53, "volume": 27238.0}, {"date": "2021-10-06", "close": 17.43, "volume": 17267.0}, {"date": "2021-10-07", "close": 17.08, "volume": 40769.0}, {"date": "2021-10-08", "close": 17.36, "volume": 32919.0}, {"date": "2021-10-11", "close": 17.02, "volume": 19866.0}, {"date": "2021-10-12", "close": 17.06, "volume": 9892.0}, {"date": "2021-10-13", "close": 16.8, "volume": 78890.0}, {"date": "2021-10-14", "close": 16.97, "volume": 25243.0}, {"date": "2021-10-15", "close": 16.89, "volume": 30429.0}, {"date": "2021-10-18", "close": 17.24, "volume": 34836.0}, {"date": "2021-10-19", "close": 17.2, "volume": 55433.0}, {"date": "2021-10-20", "close": 17.46, "volume": 46994.0}, {"date": "2021-10-21", "close": 17.39, "volume": 21127.0}, {"date": "2021-10-22", "close": 17.59, "volume": 17862.0}, {"date": "2021-10-25", "close": 17.94, "volume": 20171.0}, {"date": "2021-10-26", "close": 17.96, "volume": 18568.0}, {"date": "2021-10-27", "close": 17.64, "volume": 19380.0}, {"date": "2021-10-28", "close": 17.77, "volume": 18480.0}, {"date": "2021-10-29", "close": 17.75, "volume": 28292.0}, {"date": "2021-11-01", "close": 18.13, "volume": 21945.0}, {"date": "2021-11-02", "close": 18.09, "volume": 15323.0}, {"date": "2021-11-03", "close": 18.95, "volume": 60022.0}, {"date": "2021-11-04", "close": 18.84, "volume": 15022.0}, {"date": "2021-11-05", "close": 20.18, "volume": 48224.0}, {"date": "2021-11-08", "close": 20.8, "volume": 49629.0}, {"date": "2021-11-09", "close": 24.05, "volume": 99937.0}, {"date": "2021-11-10", "close": 24.63, "volume": 99723.0}, {"date": "2021-11-11", "close": 26.37, "volume": 78683.0}, {"date": "2021-11-12", "close": 26.79, "volume": 81882.0}, {"date": "2021-11-15", "close": 26.09, "volume": 69912.0}, {"date": "2021-11-16", "close": 25.71, "volume": 36734.0}, {"date": "2021-11-17", "close": 25.04, "volume": 47489.0}, {"date": "2021-11-18", "close": 26.32, "volume": 41906.0}, {"date": "2021-11-19", "close": 26.36, "volume": 51336.0}, {"date": "2021-11-22", "close": 26.19, "volume": 31681.0}, {"date": "2021-11-23", "close": 26.83, "volume": 36670.0}, {"date": "2021-11-24", "close": 26.87, "volume": 30676.0}, {"date": "2021-11-26", "close": 25.57, "volume": 29423.0}, {"date": "2021-11-29", "close": 25.14, "volume": 38828.0}, {"date": "2021-11-30", "close": 24.97, "volume": 27459.0}, {"date": "2021-12-01", "close": 25.17, "volume": 72953.0}, {"date": "2021-12-02", "close": 25.54, "volume": 40529.0}, {"date": "2021-12-03", "close": 25.45, "volume": 49005.0}, {"date": "2021-12-06", "close": 25.15, "volume": 67180.0}, {"date": "2021-12-07", "close": 25.04, "volume": 51847.0}, {"date": "2021-12-08", "close": 25.16, "volume": 40196.0}, {"date": "2021-12-09", "close": 25.4, "volume": 52793.0}, {"date": "2021-12-10", "close": 26.93, "volume": 95677.0}, {"date": "2021-12-13", "close": 26.24, "volume": 110256.0}, {"date": "2021-12-14", "close": 24.75, "volume": 78954.0}, {"date": "2021-12-15", "close": 24.95, "volume": 48101.0}, {"date": "2021-12-16", "close": 24.43, "volume": 47744.0}, {"date": "2021-12-17", "close": 24.82, "volume": 98320.0}, {"date": "2021-12-20", "close": 24.24, "volume": 42276.0}, {"date": "2021-12-21", "close": 25.15, "volume": 20502.0}, {"date": "2021-12-22", "close": 25.87, "volume": 22549.0}, {"date": "2021-12-23", "close": 25.78, "volume": 26263.0}, {"date": "2021-12-27", "close": 26.14, "volume": 36090.0}, {"date": "2021-12-28", "close": 26.25, "volume": 15900.0}, {"date": "2021-12-29", "close": 26.33, "volume": 21915.0}, {"date": "2021-12-30", "close": 26.17, "volume": 6884.0}, {"date": "2021-12-31", "close": 26.47, "volume": 14395.0}, {"date": "2022-01-03", "close": 25.69, "volume": 17205.0}, {"date": "2022-01-04", "close": 25.95, "volume": 22516.0}, {"date": "2022-01-05", "close": 25.61, "volume": 33318.0}, {"date": "2022-01-06", "close": 24.94, "volume": 29171.0}, {"date": "2022-01-07", "close": 25.01, "volume": 28659.0}, {"date": "2022-01-10", "close": 24.69, "volume": 18801.0}, {"date": "2022-01-11", "close": 24.89, "volume": 13468.0}, {"date": "2022-01-12", "close": 24.77, "volume": 22799.0}, {"date": "2022-01-13", "close": 25.36, "volume": 18054.0}, {"date": "2022-01-14", "close": 24.97, "volume": 15732.0}, {"date": "2022-01-18", "close": 24.41, "volume": 29749.0}, {"date": "2022-01-19", "close": 23.87, "volume": 78675.0}, {"date": "2022-01-20", "close": 23.35, "volume": 24904.0}, {"date": "2022-01-21", "close": 23.13, "volume": 52488.0}, {"date": "2022-01-24", "close": 23.98, "volume": 41710.0}, {"date": "2022-01-25", "close": 24.15, "volume": 26672.0}, {"date": "2022-01-26", "close": 24.2, "volume": 65286.0}, {"date": "2022-01-27", "close": 24.35, "volume": 43583.0}, {"date": "2022-01-28", "close": 23.9, "volume": 32739.0}, {"date": "2022-01-31", "close": 24.76, "volume": 44160.0}, {"date": "2022-02-01", "close": 24.82, "volume": 24553.0}, {"date": "2022-02-02", "close": 25.11, "volume": 60101.0}, {"date": "2022-02-03", "close": 25.69, "volume": 56656.0}, {"date": "2022-02-04", "close": 26.16, "volume": 63160.0}, {"date": "2022-02-07", "close": 26.75, "volume": 42038.0}, {"date": "2022-02-08", "close": 26.51, "volume": 57347.0}, {"date": "2022-02-09", "close": 26.67, "volume": 14460.0}, {"date": "2022-02-10", "close": 25.68, "volume": 51647.0}, {"date": "2022-02-11", "close": 25.83, "volume": 40124.0}, {"date": "2022-02-14", "close": 25.57, "volume": 18812.0}, {"date": "2022-02-15", "close": 26.57, "volume": 22085.0}, {"date": "2022-02-16", "close": 26.94, "volume": 14219.0}, {"date": "2022-02-17", "close": 26.82, "volume": 23042.0}, {"date": "2022-02-18", "close": 27.17, "volume": 20445.0}, {"date": "2022-02-22", "close": 25.71, "volume": 28529.0}, {"date": "2022-02-23", "close": 24.26, "volume": 34407.0}, {"date": "2022-02-24", "close": 24.76, "volume": 29175.0}, {"date": "2022-02-25", "close": 26.07, "volume": 26809.0}, {"date": "2022-02-28", "close": 25.47, "volume": 24375.0}, {"date": "2022-03-01", "close": 24.83, "volume": 24594.0}, {"date": "2022-03-02", "close": 25.95, "volume": 22390.0}, {"date": "2022-03-03", "close": 25.36, "volume": 13709.0}, {"date": "2022-03-04", "close": 24.09, "volume": 41948.0}, {"date": "2022-03-07", "close": 23.67, "volume": 27662.0}, {"date": "2022-03-08", "close": 23.54, "volume": 30021.0}, {"date": "2022-03-09", "close": 24.32, "volume": 13757.0}, {"date": "2022-03-10", "close": 24.4, "volume": 20268.0}, {"date": "2022-03-11", "close": 24.35, "volume": 11974.0}, {"date": "2022-03-14", "close": 23.11, "volume": 32276.0}, {"date": "2022-03-15", "close": 24.15, "volume": 35488.0}, {"date": "2022-03-16", "close": 23.9, "volume": 41520.0}, {"date": "2022-03-17", "close": 24.48, "volume": 37513.0}, {"date": "2022-03-18", "close": 25.0, "volume": 64037.0}, {"date": "2022-03-21", "close": 24.54, "volume": 31924.0}, {"date": "2022-03-22", "close": 25.25, "volume": 23958.0}, {"date": "2022-03-23", "close": 23.8, "volume": 32541.0}, {"date": "2022-03-24", "close": 22.7, "volume": 43184.0}, {"date": "2022-03-25", "close": 22.95, "volume": 42615.0}, {"date": "2022-03-28", "close": 22.15, "volume": 31651.0}, {"date": "2022-03-29", "close": 23.01, "volume": 38395.0}, {"date": "2022-03-30", "close": 22.13, "volume": 32868.0}, {"date": "2022-03-31", "close": 21.46, "volume": 31681.0}, {"date": "2022-04-01", "close": 19.59, "volume": 120758.0}, {"date": "2022-04-04", "close": 20.46, "volume": 109895.0}, {"date": "2022-04-05", "close": 19.87, "volume": 35217.0}, {"date": "2022-04-06", "close": 19.21, "volume": 39967.0}, {"date": "2022-04-07", "close": 18.9, "volume": 38174.0}, {"date": "2022-04-08", "close": 19.04, "volume": 19038.0}, {"date": "2022-04-11", "close": 18.79, "volume": 61987.0}, {"date": "2022-04-12", "close": 19.08, "volume": 15495.0}, {"date": "2022-04-13", "close": 19.21, "volume": 16910.0}, {"date": "2022-04-14", "close": 18.48, "volume": 43628.0}, {"date": "2022-04-18", "close": 18.54, "volume": 26489.0}, {"date": "2022-04-19", "close": 18.94, "volume": 16830.0}, {"date": "2022-04-20", "close": 19.61, "volume": 27875.0}, {"date": "2022-04-21", "close": 18.94, "volume": 32526.0}, {"date": "2022-04-22", "close": 18.61, "volume": 14638.0}, {"date": "2022-04-25", "close": 18.97, "volume": 20227.0}, {"date": "2022-04-26", "close": 18.15, "volume": 18771.0}, {"date": "2022-04-27", "close": 17.82, "volume": 18193.0}, {"date": "2022-04-28", "close": 18.36, "volume": 17509.0}, {"date": "2022-04-29", "close": 17.52, "volume": 35646.0}, {"date": "2022-05-02", "close": 18.13, "volume": 20440.0}, {"date": "2022-05-03", "close": 18.37, "volume": 18747.0}, {"date": "2022-05-04", "close": 19.41, "volume": 37473.0}, {"date": "2022-05-05", "close": 18.49, "volume": 34297.0}, {"date": "2022-05-06", "close": 17.95, "volume": 29528.0}, {"date": "2022-05-09", "close": 17.93, "volume": 57083.0}, {"date": "2022-05-10", "close": 17.62, "volume": 11815.0}, {"date": "2022-05-11", "close": 16.9, "volume": 24343.0}, {"date": "2022-05-12", "close": 17.58, "volume": 18421.0}, {"date": "2022-05-13", "close": 17.48, "volume": 33014.0}, {"date": "2022-05-16", "close": 17.59, "volume": 48820.0}, {"date": "2022-05-17", "close": 18.31, "volume": 21327.0}, {"date": "2022-05-18", "close": 17.63, "volume": 16908.0}, {"date": "2022-05-19", "close": 17.39, "volume": 30339.0}, {"date": "2022-05-20", "close": 17.0, "volume": 41864.0}, {"date": "2022-05-23", "close": 17.28, "volume": 33952.0}, {"date": "2022-05-24", "close": 16.05, "volume": 77066.0}, {"date": "2022-05-25", "close": 16.65, "volume": 62752.0}, {"date": "2022-05-26", "close": 16.64, "volume": 31473.0}, {"date": "2022-05-27", "close": 16.1, "volume": 48786.0}, {"date": "2022-05-31", "close": 15.66, "volume": 65606.0}, {"date": "2022-06-01", "close": 15.98, "volume": 37082.0}, {"date": "2022-06-02", "close": 16.2, "volume": 26533.0}, {"date": "2022-06-03", "close": 16.23, "volume": 21618.0}, {"date": "2022-06-06", "close": 15.94, "volume": 29659.0}, {"date": "2022-06-07", "close": 16.01, "volume": 24363.0}, {"date": "2022-06-08", "close": 15.58, "volume": 19629.0}, {"date": "2022-06-09", "close": 16.01, "volume": 52802.0}, {"date": "2022-06-10", "close": 14.73, "volume": 70307.0}, {"date": "2022-06-13", "close": 14.59, "volume": 48275.0}, {"date": "2022-06-14", "close": 13.29, "volume": 171149.0}, {"date": "2022-06-15", "close": 13.21, "volume": 84250.0}, {"date": "2022-06-16", "close": 12.82, "volume": 152087.0}, {"date": "2022-06-17", "close": 13.22, "volume": 103200.0}, {"date": "2022-06-21", "close": 12.96, "volume": 68831.0}, {"date": "2022-06-22", "close": 13.52, "volume": 41787.0}, {"date": "2022-06-23", "close": 13.87, "volume": 22247.0}, {"date": "2022-06-24", "close": 13.39, "volume": 109723.0}, {"date": "2022-06-27", "close": 13.64, "volume": 21480.0}, {"date": "2022-06-28", "close": 13.35, "volume": 32568.0}, {"date": "2022-06-29", "close": 13.27, "volume": 21793.0}, {"date": "2022-06-30", "close": 13.05, "volume": 29425.0}, {"date": "2022-07-01", "close": 13.38, "volume": 35788.0}, {"date": "2022-07-05", "close": 13.53, "volume": 20064.0}, {"date": "2022-07-06", "close": 13.18, "volume": 22262.0}, {"date": "2022-07-07", "close": 13.28, "volume": 46753.0}, {"date": "2022-07-08", "close": 13.25, "volume": 18596.0}, {"date": "2022-07-11", "close": 12.43, "volume": 41162.0}, {"date": "2022-07-12", "close": 12.39, "volume": 46801.0}, {"date": "2022-07-13", "close": 12.56, "volume": 33683.0}, {"date": "2022-07-14", "close": 12.54, "volume": 19416.0}, {"date": "2022-07-15", "close": 12.63, "volume": 27430.0}, {"date": "2022-07-18", "close": 12.92, "volume": 34429.0}, {"date": "2022-07-19", "close": 13.2, "volume": 33293.0}, {"date": "2022-07-20", "close": 13.73, "volume": 40160.0}, {"date": "2022-07-21", "close": 13.99, "volume": 33482.0}, {"date": "2022-07-22", "close": 13.49, "volume": 20674.0}, {"date": "2022-07-25", "close": 13.14, "volume": 14283.0}, {"date": "2022-07-26", "close": 12.93, "volume": 23541.0}, {"date": "2022-07-27", "close": 13.07, "volume": 20379.0}, {"date": "2022-07-28", "close": 13.12, "volume": 23445.0}, {"date": "2022-07-29", "close": 13.58, "volume": 52137.0}, {"date": "2022-08-01", "close": 13.98, "volume": 32392.0}, {"date": "2022-08-02", "close": 13.26, "volume": 21127.0}, {"date": "2022-08-03", "close": 13.51, "volume": 19056.0}, {"date": "2022-08-04", "close": 17.62, "volume": 93722.0}, {"date": "2022-08-05", "close": 17.04, "volume": 66569.0}, {"date": "2022-08-08", "close": 17.38, "volume": 37399.0}, {"date": "2022-08-09", "close": 16.89, "volume": 24820.0}, {"date": "2022-08-10", "close": 17.61, "volume": 22954.0}, {"date": "2022-08-11", "close": 17.78, "volume": 22360.0}, {"date": "2022-08-12", "close": 18.41, "volume": 25943.0}, {"date": "2022-08-15", "close": 18.1, "volume": 36768.0}, {"date": "2022-08-16", "close": 17.98, "volume": 31160.0}, {"date": "2022-08-17", "close": 19.97, "volume": 102545.0}, {"date": "2022-08-18", "close": 18.7, "volume": 47991.0}, {"date": "2022-08-19", "close": 17.86, "volume": 37032.0}, {"date": "2022-08-22", "close": 17.47, "volume": 49986.0}, {"date": "2022-08-23", "close": 17.75, "volume": 37333.0}, {"date": "2022-08-24", "close": 17.59, "volume": 16685.0}, {"date": "2022-08-25", "close": 17.51, "volume": 19376.0}, {"date": "2022-08-26", "close": 17.24, "volume": 31109.0}, {"date": "2022-08-29", "close": 16.88, "volume": 16076.0}, {"date": "2022-08-30", "close": 17.01, "volume": 37687.0}, {"date": "2022-08-31", "close": 17.09, "volume": 17585.0}, {"date": "2022-09-01", "close": 17.0, "volume": 31694.0}, {"date": "2022-09-02", "close": 16.8, "volume": 14639.0}, {"date": "2022-09-06", "close": 16.33, "volume": 40056.0}, {"date": "2022-09-07", "close": 16.79, "volume": 33050.0}, {"date": "2022-09-08", "close": 16.42, "volume": 19639.0}, {"date": "2022-09-09", "close": 16.82, "volume": 20529.0}, {"date": "2022-09-12", "close": 17.35, "volume": 33432.0}, {"date": "2022-09-13", "close": 17.13, "volume": 49579.0}, {"date": "2022-09-14", "close": 16.91, "volume": 80088.0}, {"date": "2022-09-15", "close": 17.01, "volume": 50510.0}, {"date": "2022-09-16", "close": 17.68, "volume": 150315.0}, {"date": "2022-09-19", "close": 17.39, "volume": 52332.0}, {"date": "2022-09-20", "close": 17.43, "volume": 35014.0}, {"date": "2022-09-21", "close": 17.19, "volume": 24804.0}, {"date": "2022-09-22", "close": 17.33, "volume": 54251.0}, {"date": "2022-09-23", "close": 17.17, "volume": 64201.0}, {"date": "2022-09-26", "close": 17.22, "volume": 187367.0}, {"date": "2022-09-27", "close": 17.26, "volume": 71036.0}, {"date": "2022-09-28", "close": 17.33, "volume": 76110.0}, {"date": "2022-09-29", "close": 17.21, "volume": 77521.0}, {"date": "2022-09-30", "close": 17.15, "volume": 66963.0}, {"date": "2022-10-03", "close": 17.76, "volume": 73328.0}, {"date": "2022-10-04", "close": 18.22, "volume": 72935.0}, {"date": "2022-10-05", "close": 17.65, "volume": 40922.0}, {"date": "2022-10-06", "close": 17.28, "volume": 48313.0}, {"date": "2022-10-07", "close": 16.7, "volume": 36674.0}, {"date": "2022-10-10", "close": 16.88, "volume": 33535.0}, {"date": "2022-10-11", "close": 16.68, "volume": 36788.0}, {"date": "2022-10-12", "close": 16.41, "volume": 44509.0}, {"date": "2022-10-13", "close": 17.1, "volume": 42680.0}, {"date": "2022-10-14", "close": 16.63, "volume": 22024.0}, {"date": "2022-10-17", "close": 16.73, "volume": 26030.0}, {"date": "2022-10-18", "close": 16.81, "volume": 22066.0}, {"date": "2022-10-19", "close": 16.55, "volume": 30120.0}, {"date": "2022-10-20", "close": 16.49, "volume": 40865.0}, {"date": "2022-10-21", "close": 16.68, "volume": 33348.0}, {"date": "2022-10-24", "close": 16.72, "volume": 25184.0}, {"date": "2022-10-25", "close": 17.26, "volume": 36929.0}, {"date": "2022-10-26", "close": 17.62, "volume": 31823.0}, {"date": "2022-10-27", "close": 18.27, "volume": 41778.0}, {"date": "2022-10-28", "close": 18.46, "volume": 28553.0}, {"date": "2022-10-31", "close": 18.56, "volume": 71999.0}, {"date": "2022-11-01", "close": 18.87, "volume": 45686.0}, {"date": "2022-11-02", "close": 17.46, "volume": 54862.0}, {"date": "2022-11-03", "close": 16.75, "volume": 53359.0}, {"date": "2022-11-04", "close": 17.51, "volume": 46118.0}, {"date": "2022-11-07", "close": 16.58, "volume": 38991.0}, {"date": "2022-11-08", "close": 16.32, "volume": 32556.0}, {"date": "2022-11-09", "close": 17.02, "volume": 70278.0}, {"date": "2022-11-10", "close": 17.3, "volume": 98920.0}, {"date": "2022-11-11", "close": 17.3, "volume": 35854.0}, {"date": "2022-11-14", "close": 16.81, "volume": 51394.0}, {"date": "2022-11-15", "close": 17.07, "volume": 48689.0}, {"date": "2022-11-16", "close": 16.89, "volume": 23559.0}, {"date": "2022-11-17", "close": 16.7, "volume": 33111.0}, {"date": "2022-11-18", "close": 17.17, "volume": 34661.0}, {"date": "2022-11-21", "close": 16.94, "volume": 41642.0}, {"date": "2022-11-22", "close": 17.71, "volume": 28617.0}, {"date": "2022-11-23", "close": 17.76, "volume": 14692.0}, {"date": "2022-11-25", "close": 17.95, "volume": 6441.0}, {"date": "2022-11-28", "close": 17.39, "volume": 22725.0}, {"date": "2022-11-29", "close": 17.3, "volume": 18499.0}, {"date": "2022-11-30", "close": 17.52, "volume": 28289.0}, {"date": "2022-12-01", "close": 17.55, "volume": 27876.0}, {"date": "2022-12-02", "close": 17.8, "volume": 32576.0}, {"date": "2022-12-05", "close": 17.7, "volume": 19713.0}, {"date": "2022-12-06", "close": 17.84, "volume": 22619.0}, {"date": "2022-12-07", "close": 18.09, "volume": 24444.0}, {"date": "2022-12-08", "close": 18.61, "volume": 28174.0}, {"date": "2022-12-09", "close": 18.4, "volume": 46385.0}, {"date": "2022-12-12", "close": 18.02, "volume": 21449.0}, {"date": "2022-12-13", "close": 18.73, "volume": 27170.0}, {"date": "2022-12-14", "close": 18.62, "volume": 26079.0}, {"date": "2022-12-15", "close": 18.72, "volume": 30486.0}, {"date": "2022-12-16", "close": 18.7, "volume": 100950.0}, {"date": "2022-12-19", "close": 18.3, "volume": 42221.0}, {"date": "2022-12-20", "close": 17.99, "volume": 25751.0}, {"date": "2022-12-21", "close": 17.99, "volume": 32614.0}, {"date": "2022-12-22", "close": 17.78, "volume": 25176.0}, {"date": "2022-12-23", "close": 17.84, "volume": 21664.0}, {"date": "2022-12-27", "close": 18.19, "volume": 14909.0}, {"date": "2022-12-28", "close": 18.39, "volume": 39772.0}, {"date": "2022-12-29", "close": 19.25, "volume": 40264.0}, {"date": "2022-12-30", "close": 18.96, "volume": 23740.0}, {"date": "2023-01-03", "close": 18.61, "volume": 40303.0}, {"date": "2023-01-04", "close": 18.89, "volume": 36463.0}, {"date": "2023-01-05", "close": 18.64, "volume": 13023.0}, {"date": "2023-01-06", "close": 19.11, "volume": 19217.0}, {"date": "2023-01-09", "close": 18.71, "volume": 44255.0}, {"date": "2023-01-10", "close": 18.82, "volume": 27875.0}, {"date": "2023-01-11", "close": 19.9, "volume": 26258.0}, {"date": "2023-01-12", "close": 20.45, "volume": 26658.0}, {"date": "2023-01-13", "close": 20.56, "volume": 35476.0}, {"date": "2023-01-17", "close": 19.97, "volume": 22505.0}, {"date": "2023-01-18", "close": 19.52, "volume": 52042.0}, {"date": "2023-01-19", "close": 19.09, "volume": 37499.0}, {"date": "2023-01-20", "close": 19.44, "volume": 27474.0}, {"date": "2023-01-23", "close": 19.12, "volume": 24921.0}, {"date": "2023-01-24", "close": 19.14, "volume": 44774.0}, {"date": "2023-01-25", "close": 19.32, "volume": 32834.0}, {"date": "2023-01-26", "close": 19.9, "volume": 13834.0}, {"date": "2023-01-27", "close": 19.51, "volume": 26005.0}, {"date": "2023-01-30", "close": 19.3, "volume": 55721.0}, {"date": "2023-01-31", "close": 20.02, "volume": 62276.0}, {"date": "2023-02-01", "close": 20.21, "volume": 33692.0}, {"date": "2023-02-02", "close": 20.8, "volume": 11433.0}, {"date": "2023-02-03", "close": 20.89, "volume": 17966.0}, {"date": "2023-02-06", "close": 20.55, "volume": 60311.0}, {"date": "2023-02-07", "close": 22.01, "volume": 145728.0}, {"date": "2023-02-08", "close": 21.39, "volume": 66190.0}, {"date": "2023-02-09", "close": 20.5, "volume": 51515.0}, {"date": "2023-02-10", "close": 20.0, "volume": 40793.0}, {"date": "2023-02-13", "close": 20.52, "volume": 86222.0}, {"date": "2023-02-14", "close": 20.82, "volume": 31245.0}, {"date": "2023-02-15", "close": 21.13, "volume": 48544.0}, {"date": "2023-02-16", "close": 20.67, "volume": 44307.0}, {"date": "2023-02-17", "close": 20.35, "volume": 29441.0}, {"date": "2023-02-21", "close": 19.53, "volume": 27637.0}, {"date": "2023-02-22", "close": 19.3, "volume": 43442.0}, {"date": "2023-02-23", "close": 19.61, "volume": 50642.0}, {"date": "2023-02-24", "close": 19.53, "volume": 84688.0}, {"date": "2023-02-27", "close": 20.26, "volume": 86036.0}, {"date": "2023-02-28", "close": 19.96, "volume": 64965.0}, {"date": "2023-03-01", "close": 20.05, "volume": 31488.0}, {"date": "2023-03-02", "close": 20.1, "volume": 25922.0}, {"date": "2023-03-03", "close": 20.26, "volume": 40669.0}, {"date": "2023-03-06", "close": 19.92, "volume": 62521.0}, {"date": "2023-03-07", "close": 19.84, "volume": 30271.0}, {"date": "2023-03-08", "close": 20.16, "volume": 52596.0}, {"date": "2023-03-09", "close": 19.91, "volume": 14505.0}, {"date": "2023-03-10", "close": 19.06, "volume": 44273.0}, {"date": "2023-03-13", "close": 18.95, "volume": 61019.0}, {"date": "2023-03-14", "close": 19.72, "volume": 37454.0}, {"date": "2023-03-15", "close": 19.73, "volume": 51748.0}, {"date": "2023-03-16", "close": 22.33, "volume": 87907.0}, {"date": "2023-03-17", "close": 21.46, "volume": 64228.0}, {"date": "2023-03-20", "close": 21.1, "volume": 43480.0}, {"date": "2023-03-21", "close": 21.5, "volume": 30529.0}, {"date": "2023-03-22", "close": 21.0, "volume": 31900.0}, {"date": "2023-03-23", "close": 21.34, "volume": 32494.0}, {"date": "2023-03-24", "close": 21.53, "volume": 24531.0}, {"date": "2023-03-27", "close": 21.55, "volume": 35593.0}, {"date": "2023-03-28", "close": 22.15, "volume": 39680.0}, {"date": "2023-03-29", "close": 22.05, "volume": 22498.0}, {"date": "2023-03-30", "close": 22.27, "volume": 15353.0}, {"date": "2023-03-31", "close": 22.76, "volume": 25516.0}, {"date": "2023-04-03", "close": 23.0, "volume": 32332.0}, {"date": "2023-04-04", "close": 22.45, "volume": 35100.0}, {"date": "2023-04-05", "close": 21.86, "volume": 37546.0}, {"date": "2023-04-06", "close": 21.43, "volume": 22888.0}, {"date": "2023-04-10", "close": 21.635, "volume": 25374.0}, {"date": "2023-04-11", "close": 22.22, "volume": 50647.0}, {"date": "2023-04-12", "close": 21.95, "volume": 17910.0}, {"date": "2023-04-13", "close": 21.56, "volume": 26125.0}, {"date": "2023-04-14", "close": 21.74, "volume": 30449.0}, {"date": "2023-04-17", "close": 21.6, "volume": 19640.0}, {"date": "2023-04-18", "close": 21.22, "volume": 32250.0}, {"date": "2023-04-19", "close": 21.56, "volume": 28787.0}, {"date": "2023-04-20", "close": 21.3, "volume": 27774.0}, {"date": "2023-04-21", "close": 21.77, "volume": 29379.0}, {"date": "2023-04-24", "close": 22.31, "volume": 28407.0}, {"date": "2023-04-25", "close": 22.36, "volume": 27090.0}, {"date": "2023-04-26", "close": 22.19, "volume": 28866.0}, {"date": "2023-04-27", "close": 21.9, "volume": 27481.0}, {"date": "2023-04-28", "close": 21.6, "volume": 35310.0}, {"date": "2023-05-01", "close": 22.25, "volume": 30226.0}, {"date": "2023-05-02", "close": 22.29, "volume": 24986.0}, {"date": "2023-05-03", "close": 22.38, "volume": 19197.0}, {"date": "2023-05-04", "close": 21.78, "volume": 30411.0}, {"date": "2023-05-05", "close": 22.49, "volume": 46486.0}, {"date": "2023-05-08", "close": 22.81, "volume": 19809.0}, {"date": "2023-05-09", "close": 22.74, "volume": 25119.0}, {"date": "2023-05-10", "close": 23.0, "volume": 65787.0}, {"date": "2023-05-11", "close": 22.75, "volume": 38393.0}, {"date": "2023-05-12", "close": 22.5, "volume": 41408.0}, {"date": "2023-05-15", "close": 22.25, "volume": 39952.0}, {"date": "2023-05-16", "close": 21.37, "volume": 43264.0}, {"date": "2023-05-17", "close": 21.24, "volume": 57912.0}, {"date": "2023-05-18", "close": 21.7, "volume": 15823.0}, {"date": "2023-05-19", "close": 21.1, "volume": 32077.0}, {"date": "2023-05-22", "close": 21.05, "volume": 38239.0}, {"date": "2023-05-23", "close": 20.85, "volume": 72579.0}, {"date": "2023-05-24", "close": 20.29, "volume": 23451.0}, {"date": "2023-05-25", "close": 20.3, "volume": 59282.0}, {"date": "2023-05-26", "close": 20.02, "volume": 43553.0}, {"date": "2023-05-30", "close": 19.41, "volume": 31177.0}, {"date": "2023-05-31", "close": 19.04, "volume": 195795.0}, {"date": "2023-06-01", "close": 19.1, "volume": 41883.0}, {"date": "2023-06-02", "close": 20.09, "volume": 50315.0}, {"date": "2023-06-05", "close": 19.89, "volume": 22577.0}, {"date": "2023-06-06", "close": 20.61, "volume": 42872.0}, {"date": "2023-06-07", "close": 21.35, "volume": 46419.0}, {"date": "2023-06-08", "close": 21.09, "volume": 23798.0}, {"date": "2023-06-09", "close": 20.95, "volume": 21866.0}, {"date": "2023-06-12", "close": 21.26, "volume": 26593.0}, {"date": "2023-06-13", "close": 21.5, "volume": 18220.0}, {"date": "2023-06-14", "close": 21.25, "volume": 35222.0}, {"date": "2023-06-15", "close": 21.51, "volume": 20953.0}, {"date": "2023-06-16", "close": 21.03, "volume": 55791.0}, {"date": "2023-06-20", "close": 21.58, "volume": 29475.0}, {"date": "2023-06-21", "close": 22.24, "volume": 50205.0}, {"date": "2023-06-22", "close": 22.62, "volume": 36215.0}, {"date": "2023-06-23", "close": 22.27, "volume": 147293.0}, {"date": "2023-06-26", "close": 22.315, "volume": 43459.0}, {"date": "2023-06-27", "close": 22.65, "volume": 31660.0}, {"date": "2023-06-28", "close": 23.07, "volume": 38714.0}, {"date": "2023-06-29", "close": 23.6, "volume": 43663.0}, {"date": "2023-06-30", "close": 23.19, "volume": 60195.0}, {"date": "2023-07-03", "close": 23.12, "volume": 34841.0}, {"date": "2023-07-05", "close": 22.8, "volume": 57883.0}, {"date": "2023-07-06", "close": 22.38, "volume": 64055.0}, {"date": "2023-07-07", "close": 22.67, "volume": 55478.0}, {"date": "2023-07-10", "close": 22.8, "volume": 42727.0}, {"date": "2023-07-11", "close": 22.67, "volume": 34845.0}, {"date": "2023-07-12", "close": 22.76, "volume": 60602.0}, {"date": "2023-07-13", "close": 23.3, "volume": 70580.0}, {"date": "2023-07-14", "close": 23.87, "volume": 142881.0}, {"date": "2023-07-17", "close": 24.54, "volume": 101788.0}, {"date": "2023-07-18", "close": 24.97, "volume": 108674.0}, {"date": "2023-07-19", "close": 24.94, "volume": 44957.0}, {"date": "2023-07-20", "close": 24.05, "volume": 67328.0}, {"date": "2023-07-21", "close": 23.87, "volume": 44241.0}, {"date": "2023-07-24", "close": 23.47, "volume": 39249.0}, {"date": "2023-07-25", "close": 23.8, "volume": 38539.0}, {"date": "2023-07-26", "close": 23.95, "volume": 19778.0}, {"date": "2023-07-27", "close": 23.75, "volume": 25484.0}, {"date": "2023-07-28", "close": 23.695, "volume": 40940.0}, {"date": "2023-07-31", "close": 23.72, "volume": 72880.0}, {"date": "2023-08-01", "close": 23.6, "volume": 52159.0}, {"date": "2023-08-02", "close": 23.47, "volume": 39475.0}, {"date": "2023-08-03", "close": 22.48, "volume": 39442.0}, {"date": "2023-08-04", "close": 22.98, "volume": 80133.0}, {"date": "2023-08-07", "close": 22.45, "volume": 69889.0}, {"date": "2023-08-08", "close": 22.48, "volume": 44710.0}, {"date": "2023-08-09", "close": 22.3, "volume": 63948.0}, {"date": "2023-08-10", "close": 21.91, "volume": 76882.0}, {"date": "2023-08-11", "close": 21.92, "volume": 34062.0}, {"date": "2023-08-14", "close": 21.26, "volume": 36880.0}, {"date": "2023-08-15", "close": 21.42, "volume": 24081.0}, {"date": "2023-08-16", "close": 21.02, "volume": 42794.0}, {"date": "2023-08-17", "close": 21.01, "volume": 52781.0}, {"date": "2023-08-18", "close": 21.22, "volume": 58507.0}, {"date": "2023-08-21", "close": 20.475, "volume": 50658.0}, {"date": "2023-08-22", "close": 20.39, "volume": 32744.0}, {"date": "2023-08-23", "close": 21.13, "volume": 73809.0}, {"date": "2023-08-24", "close": 21.23, "volume": 30127.0}, {"date": "2023-08-25", "close": 21.15, "volume": 34611.0}, {"date": "2023-08-28", "close": 21.26, "volume": 93269.0}, {"date": "2023-08-29", "close": 22.15, "volume": 50273.0}, {"date": "2023-08-30", "close": 22.61, "volume": 45706.0}, {"date": "2023-08-31", "close": 22.67, "volume": 66623.0}, {"date": "2023-09-01", "close": 23.02, "volume": 45320.0}, {"date": "2023-09-05", "close": 21.58, "volume": 52245.0}, {"date": "2023-09-06", "close": 21.26, "volume": 35563.0}, {"date": "2023-09-07", "close": 21.27, "volume": 42577.0}, {"date": "2023-09-08", "close": 20.97, "volume": 23217.0}, {"date": "2023-09-11", "close": 20.59, "volume": 61421.0}, {"date": "2023-09-12", "close": 20.79, "volume": 42186.0}, {"date": "2023-09-13", "close": 21.06, "volume": 46997.0}, {"date": "2023-09-14", "close": 21.65, "volume": 43621.0}, {"date": "2023-09-15", "close": 21.11, "volume": 223695.0}, {"date": "2023-09-18", "close": 20.7, "volume": 74200.0}, {"date": "2023-09-19", "close": 20.61, "volume": 32042.0}, {"date": "2023-09-20", "close": 20.34, "volume": 22134.0}, {"date": "2023-09-21", "close": 20.25, "volume": 37218.0}, {"date": "2023-09-22", "close": 20.3, "volume": 29719.0}, {"date": "2023-09-25", "close": 19.84, "volume": 35951.0}, {"date": "2023-09-26", "close": 19.58, "volume": 41578.0}, {"date": "2023-09-27", "close": 19.65, "volume": 22687.0}, {"date": "2023-09-28", "close": 19.84, "volume": 37110.0}, {"date": "2023-09-29", "close": 19.41, "volume": 52385.0}, {"date": "2023-10-02", "close": 19.02, "volume": 27510.0}, {"date": "2023-10-03", "close": 18.83, "volume": 47454.0}, {"date": "2023-10-04", "close": 18.87, "volume": 30261.0}, {"date": "2023-10-05", "close": 18.71, "volume": 60086.0}, {"date": "2023-10-06", "close": 18.81, "volume": 67931.0}, {"date": "2023-10-09", "close": 19.22, "volume": 82199.0}, {"date": "2023-10-10", "close": 19.4, "volume": 21044.0}, {"date": "2023-10-11", "close": 19.225, "volume": 23150.0}, {"date": "2023-10-12", "close": 19.05, "volume": 42764.0}, {"date": "2023-10-13", "close": 18.78, "volume": 11526.0}, {"date": "2023-10-16", "close": 18.97, "volume": 61747.0}, {"date": "2023-10-17", "close": 19.24, "volume": 20091.0}, {"date": "2023-10-18", "close": 19.15, "volume": 21953.0}, {"date": "2023-10-19", "close": 19.1, "volume": 27201.0}, {"date": "2023-10-20", "close": 18.63, "volume": 25462.0}, {"date": "2023-10-23", "close": 18.17, "volume": 23993.0}, {"date": "2023-10-24", "close": 18.16, "volume": 25034.0}, {"date": "2023-10-25", "close": 18.2, "volume": 33813.0}, {"date": "2023-10-26", "close": 18.32, "volume": 23615.0}, {"date": "2023-10-27", "close": 18.23, "volume": 26879.0}, {"date": "2023-10-30", "close": 18.03, "volume": 41339.0}, {"date": "2023-10-31", "close": 18.51, "volume": 33344.0}, {"date": "2023-11-01", "close": 18.34, "volume": 14754.0}, {"date": "2023-11-02", "close": 18.67, "volume": 32048.0}, {"date": "2023-11-03", "close": 19.51, "volume": 30506.0}, {"date": "2023-11-06", "close": 18.62, "volume": 29711.0}, {"date": "2023-11-07", "close": 18.81, "volume": 11309.0}, {"date": "2023-11-08", "close": 18.69, "volume": 21597.0}, {"date": "2023-11-09", "close": 18.45, "volume": 19242.0}, {"date": "2023-11-10", "close": 22.25, "volume": 131915.0}, {"date": "2023-11-13", "close": 21.18, "volume": 37713.0}, {"date": "2023-11-14", "close": 23.29, "volume": 57262.0}, {"date": "2023-11-15", "close": 23.11, "volume": 49522.0}, {"date": "2023-11-16", "close": 22.67, "volume": 38238.0}, {"date": "2023-11-17", "close": 22.24, "volume": 36864.0}, {"date": "2023-11-20", "close": 22.08, "volume": 41941.0}, {"date": "2023-11-21", "close": 22.38, "volume": 13428.0}, {"date": "2023-11-22", "close": 22.84, "volume": 24045.0}, {"date": "2023-11-24", "close": 22.99, "volume": 14637.0}, {"date": "2023-11-27", "close": 22.52, "volume": 21120.0}, {"date": "2023-11-28", "close": 22.3, "volume": 15600.0}, {"date": "2023-11-29", "close": 22.5, "volume": 28691.0}, {"date": "2023-11-30", "close": 22.4, "volume": 34149.0}, {"date": "2023-12-01", "close": 23.26, "volume": 61311.0}, {"date": "2023-12-04", "close": 22.79, "volume": 30769.0}, {"date": "2023-12-05", "close": 22.54, "volume": 23819.0}, {"date": "2023-12-06", "close": 22.67, "volume": 24655.0}, {"date": "2023-12-07", "close": 22.73, "volume": 31362.0}, {"date": "2023-12-08", "close": 22.81, "volume": 19063.0}, {"date": "2023-12-11", "close": 22.76, "volume": 54895.0}, {"date": "2023-12-12", "close": 22.52, "volume": 29023.0}, {"date": "2023-12-13", "close": 22.98, "volume": 68135.0}, {"date": "2023-12-14", "close": 24.3, "volume": 79537.0}, {"date": "2023-12-15", "close": 24.64, "volume": 108565.0}, {"date": "2023-12-18", "close": 24.27, "volume": 72372.0}, {"date": "2023-12-19", "close": 24.44, "volume": 222496.0}, {"date": "2023-12-20", "close": 24.74, "volume": 117279.0}, {"date": "2023-12-21", "close": 24.22, "volume": 33827.0}, {"date": "2023-12-22", "close": 24.48, "volume": 97685.0}, {"date": "2023-12-26", "close": 24.68, "volume": 103884.0}, {"date": "2023-12-27", "close": 24.4, "volume": 39676.0}, {"date": "2023-12-28", "close": 24.18, "volume": 25410.0}, {"date": "2023-12-29", "close": 25.22, "volume": 136458.0}, {"date": "2024-01-02", "close": 24.75, "volume": 85070.0}, {"date": "2024-01-03", "close": 23.89, "volume": 66059.0}, {"date": "2024-01-04", "close": 24.27, "volume": 41965.0}, {"date": "2024-01-05", "close": 24.13, "volume": 42200.0}, {"date": "2024-01-08", "close": 23.61, "volume": 53891.0}, {"date": "2024-01-09", "close": 23.86, "volume": 72859.0}, {"date": "2024-01-10", "close": 23.62, "volume": 37801.0}, {"date": "2024-01-11", "close": 23.68, "volume": 22950.0}, {"date": "2024-01-12", "close": 23.85, "volume": 32111.0}, {"date": "2024-01-16", "close": 23.2, "volume": 57734.0}, {"date": "2024-01-17", "close": 22.89, "volume": 33183.0}, {"date": "2024-01-18", "close": 23.02, "volume": 21527.0}, {"date": "2024-01-19", "close": 23.24, "volume": 19642.0}, {"date": "2024-01-22", "close": 23.79, "volume": 66987.0}, {"date": "2024-01-23", "close": 23.56, "volume": 36910.0}, {"date": "2024-01-24", "close": 23.22, "volume": 25560.0}, {"date": "2024-01-25", "close": 23.99, "volume": 30107.0}, {"date": "2024-01-26", "close": 24.34, "volume": 20749.0}, {"date": "2024-01-29", "close": 23.9, "volume": 78288.0}, {"date": "2024-01-30", "close": 24.18, "volume": 18728.0}, {"date": "2024-01-31", "close": 23.63, "volume": 31821.0}, {"date": "2024-02-01", "close": 24.19, "volume": 24596.0}, {"date": "2024-02-02", "close": 24.59, "volume": 37553.0}, {"date": "2024-02-05", "close": 24.49, "volume": 77051.0}, {"date": "2024-02-06", "close": 24.99, "volume": 32415.0}, {"date": "2024-02-07", "close": 24.79, "volume": 30217.0}, {"date": "2024-02-08", "close": 25.26, "volume": 87522.0}, {"date": "2024-02-09", "close": 25.43, "volume": 49336.0}, {"date": "2024-02-12", "close": 26.09, "volume": 78876.0}, {"date": "2024-02-13", "close": 24.92, "volume": 75034.0}, {"date": "2024-02-14", "close": 25.2, "volume": 87410.0}, {"date": "2024-02-15", "close": 25.33, "volume": 64677.0}, {"date": "2024-02-16", "close": 25.06, "volume": 262879.0}, {"date": "2024-02-20", "close": 25.22, "volume": 78090.0}, {"date": "2024-02-21", "close": 25.11, "volume": 32157.0}, {"date": "2024-02-22", "close": 25.08, "volume": 30932.0}, {"date": "2024-02-23", "close": 25.49, "volume": 29408.0}, {"date": "2024-02-26", "close": 25.17, "volume": 63803.0}, {"date": "2024-02-27", "close": 25.34, "volume": 23495.0}, {"date": "2024-02-28", "close": 25.34, "volume": 19261.0}, {"date": "2024-02-29", "close": 25.72, "volume": 22105.0}, {"date": "2024-03-01", "close": 25.6, "volume": 19092.0}, {"date": "2024-03-04", "close": 25.54, "volume": 61773.0}, {"date": "2024-03-05", "close": 24.87, "volume": 28790.0}, {"date": "2024-03-06", "close": 25.15, "volume": 15058.0}, {"date": "2024-03-07", "close": 25.25, "volume": 17810.0}, {"date": "2024-03-08", "close": 25.38, "volume": 22388.0}, {"date": "2024-03-11", "close": 25.0, "volume": 32190.0}, {"date": "2024-03-12", "close": 25.03, "volume": 41264.0}, {"date": "2024-03-13", "close": 25.26, "volume": 31217.0}, {"date": "2024-03-14", "close": 25.01, "volume": 40105.0}, {"date": "2024-03-15", "close": 25.19, "volume": 153139.0}, {"date": "2024-03-18", "close": 21.26, "volume": 323833.0}, {"date": "2024-03-19", "close": 21.23, "volume": 205948.0}, {"date": "2024-03-20", "close": 21.07, "volume": 112362.0}, {"date": "2024-03-21", "close": 20.86, "volume": 185694.0}, {"date": "2024-03-22", "close": 19.78, "volume": 107006.0}, {"date": "2024-03-25", "close": 19.695, "volume": 196974.0}, {"date": "2024-03-26", "close": 19.8, "volume": 173585.0}, {"date": "2024-03-27", "close": 20.85, "volume": 118430.0}, {"date": "2024-03-28", "close": 21.52, "volume": 119719.0}, {"date": "2024-04-01", "close": 21.22, "volume": 64568.0}, {"date": "2024-04-02", "close": 20.99, "volume": 95663.0}, {"date": "2024-04-03", "close": 20.98, "volume": 98436.0}, {"date": "2024-04-04", "close": 20.86, "volume": 74414.0}, {"date": "2024-04-05", "close": 21.14, "volume": 65143.0}, {"date": "2024-04-08", "close": 21.26, "volume": 45540.0}, {"date": "2024-04-09", "close": 21.25, "volume": 57854.0}, {"date": "2024-04-10", "close": 20.41, "volume": 95842.0}, {"date": "2024-04-11", "close": 20.29, "volume": 83658.0}, {"date": "2024-04-12", "close": 20.33, "volume": 63284.0}, {"date": "2024-04-15", "close": 20.12, "volume": 83001.0}, {"date": "2024-04-16", "close": 19.92, "volume": 84671.0}, {"date": "2024-04-17", "close": 19.78, "volume": 111699.0}, {"date": "2024-04-18", "close": 19.59, "volume": 107700.0}, {"date": "2024-04-19", "close": 19.99, "volume": 107435.0}, {"date": "2024-04-22", "close": 19.75, "volume": 92340.0}, {"date": "2024-04-23", "close": 20.05, "volume": 54453.0}, {"date": "2024-04-24", "close": 20.21, "volume": 77961.0}, {"date": "2024-04-25", "close": 20.08, "volume": 59537.0}, {"date": "2024-04-26", "close": 20.3, "volume": 38292.0}, {"date": "2024-04-29", "close": 20.65, "volume": 44930.0}, {"date": "2024-04-30", "close": 20.37, "volume": 32513.0}, {"date": "2024-05-01", "close": 20.59, "volume": 54373.0}, {"date": "2024-05-02", "close": 20.98, "volume": 68498.0}, {"date": "2024-05-03", "close": 21.27, "volume": 60406.0}, {"date": "2024-05-06", "close": 21.34, "volume": 78528.0}, {"date": "2024-05-07", "close": 21.19, "volume": 68146.0}, {"date": "2024-05-08", "close": 21.02, "volume": 46486.0}, {"date": "2024-05-09", "close": 21.14, "volume": 43369.0}, {"date": "2024-05-10", "close": 23.41, "volume": 343225.0}, {"date": "2024-05-13", "close": 23.03, "volume": 102532.0}, {"date": "2024-05-14", "close": 23.9, "volume": 170360.0}, {"date": "2024-05-15", "close": 24.15, "volume": 120879.0}, {"date": "2024-05-16", "close": 23.82, "volume": 82231.0}, {"date": "2024-05-17", "close": 23.77, "volume": 50067.0}, {"date": "2024-05-20", "close": 24.24, "volume": 76264.0}, {"date": "2024-05-21", "close": 23.75, "volume": 37866.0}, {"date": "2024-05-22", "close": 23.56, "volume": 76454.0}, {"date": "2024-05-23", "close": 23.32, "volume": 72230.0}, {"date": "2024-05-24", "close": 23.61, "volume": 42610.0}, {"date": "2024-05-28", "close": 23.33, "volume": 45249.0}, {"date": "2024-05-29", "close": 22.9, "volume": 51394.0}, {"date": "2024-05-30", "close": 23.18, "volume": 83670.0}, {"date": "2024-05-31", "close": 23.23, "volume": 122233.0}, {"date": "2024-06-03", "close": 23.725, "volume": 77553.0}, {"date": "2024-06-04", "close": 23.3, "volume": 60484.0}, {"date": "2024-06-05", "close": 23.35, "volume": 56147.0}, {"date": "2024-06-06", "close": 23.0, "volume": 55375.0}, {"date": "2024-06-07", "close": 22.72, "volume": 69027.0}, {"date": "2024-06-10", "close": 23.09, "volume": 73488.0}, {"date": "2024-06-11", "close": 22.97, "volume": 67770.0}, {"date": "2024-06-12", "close": 23.63, "volume": 65011.0}, {"date": "2024-06-13", "close": 23.42, "volume": 32699.0}, {"date": "2024-06-14", "close": 22.95, "volume": 59866.0}, {"date": "2024-06-17", "close": 23.17, "volume": 39482.0}, {"date": "2024-06-18", "close": 22.84, "volume": 46076.0}, {"date": "2024-06-20", "close": 22.74, "volume": 39441.0}, {"date": "2024-06-21", "close": 22.83, "volume": 63200.0}, {"date": "2024-06-24", "close": 22.79, "volume": 51331.0}, {"date": "2024-06-25", "close": 22.41, "volume": 87821.0}, {"date": "2024-06-26", "close": 22.36, "volume": 44265.0}, {"date": "2024-06-27", "close": 22.47, "volume": 55490.0}, {"date": "2024-06-28", "close": 22.94, "volume": 216531.0}, {"date": "2024-07-01", "close": 22.27, "volume": 65487.0}, {"date": "2024-07-02", "close": 22.35, "volume": 38819.0}, {"date": "2024-07-03", "close": 22.34, "volume": 24771.0}, {"date": "2024-07-05", "close": 22.34, "volume": 44631.0}, {"date": "2024-07-08", "close": 22.86, "volume": 55383.0}, {"date": "2024-07-09", "close": 22.55, "volume": 43700.0}, {"date": "2024-07-10", "close": 22.97, "volume": 68806.0}, {"date": "2024-07-11", "close": 23.98, "volume": 151312.0}, {"date": "2024-07-12", "close": 24.62, "volume": 83366.0}, {"date": "2024-07-15", "close": 25.1, "volume": 81121.0}, {"date": "2024-07-16", "close": 26.55, "volume": 88843.0}, {"date": "2024-07-17", "close": 26.41, "volume": 56828.0}, {"date": "2024-07-18", "close": 26.01, "volume": 53980.0}, {"date": "2024-07-19", "close": 26.2, "volume": 48789.0}, {"date": "2024-07-22", "close": 26.71, "volume": 44769.0}, {"date": "2024-07-23", "close": 27.05, "volume": 43268.0}, {"date": "2024-07-24", "close": 26.34, "volume": 110808.0}, {"date": "2024-07-25", "close": 26.95, "volume": 51440.0}, {"date": "2024-07-26", "close": 27.69, "volume": 36222.0}, {"date": "2024-07-29", "close": 27.49, "volume": 41513.0}, {"date": "2024-07-30", "close": 28.25, "volume": 101471.0}, {"date": "2024-07-31", "close": 28.48, "volume": 147961.0}, {"date": "2024-08-01", "close": 27.6, "volume": 65310.0}, {"date": "2024-08-02", "close": 26.5, "volume": 58615.0}, {"date": "2024-08-05", "close": 25.75, "volume": 68575.0}, {"date": "2024-08-06", "close": 25.83, "volume": 43085.0}, {"date": "2024-08-07", "close": 26.39, "volume": 104953.0}, {"date": "2024-08-08", "close": 26.36, "volume": 50992.0}, {"date": "2024-08-09", "close": 26.04, "volume": 66143.0}, {"date": "2024-08-12", "close": 25.01, "volume": 56926.0}, {"date": "2024-08-13", "close": 25.79, "volume": 45372.0}, {"date": "2024-08-14", "close": 25.46, "volume": 27644.0}, {"date": "2024-08-15", "close": 26.31, "volume": 40594.0}, {"date": "2024-08-16", "close": 26.22, "volume": 37290.0}, {"date": "2024-08-19", "close": 26.0, "volume": 69297.0}, {"date": "2024-08-20", "close": 25.74, "volume": 26891.0}, {"date": "2024-08-21", "close": 26.66, "volume": 61616.0}, {"date": "2024-08-22", "close": 26.66, "volume": 68631.0}, {"date": "2024-08-23", "close": 27.89, "volume": 43748.0}, {"date": "2024-08-26", "close": 27.05, "volume": 73918.0}, {"date": "2024-08-27", "close": 26.57, "volume": 17834.0}, {"date": "2024-08-28", "close": 26.7, "volume": 31319.0}, {"date": "2024-08-29", "close": 26.51, "volume": 26358.0}, {"date": "2024-08-30", "close": 26.96, "volume": 25807.0}, {"date": "2024-09-03", "close": 26.12, "volume": 41542.0}, {"date": "2024-09-04", "close": 25.8, "volume": 25978.0}, {"date": "2024-09-05", "close": 25.68, "volume": 43296.0}, {"date": "2024-09-06", "close": 25.55, "volume": 25739.0}, {"date": "2024-09-09", "close": 26.48, "volume": 114301.0}, {"date": "2024-09-10", "close": 26.84, "volume": 68073.0}, {"date": "2024-09-11", "close": 26.53, "volume": 29277.0}, {"date": "2024-09-12", "close": 27.13, "volume": 49624.0}, {"date": "2024-09-13", "close": 28.23, "volume": 42283.0}, {"date": "2024-09-16", "close": 27.84, "volume": 61350.0}, {"date": "2024-09-17", "close": 28.17, "volume": 45119.0}, {"date": "2024-09-18", "close": 27.97, "volume": 49768.0}, {"date": "2024-09-19", "close": 28.86, "volume": 37311.0}, {"date": "2024-09-20", "close": 28.01, "volume": 405849.0}, {"date": "2024-09-23", "close": 27.64, "volume": 61803.0}, {"date": "2024-09-24", "close": 27.46, "volume": 38064.0}, {"date": "2024-09-25", "close": 27.09, "volume": 29756.0}, {"date": "2024-09-26", "close": 27.51, "volume": 28301.0}, {"date": "2024-09-27", "close": 27.41, "volume": 36981.0}, {"date": "2024-09-30", "close": 27.35, "volume": 90724.0}, {"date": "2024-10-01", "close": 27.26, "volume": 32676.0}, {"date": "2024-10-02", "close": 26.9, "volume": 23449.0}, {"date": "2024-10-03", "close": 26.57, "volume": 24827.0}, {"date": "2024-10-04", "close": 26.57, "volume": 30502.0}, {"date": "2024-10-07", "close": 26.21, "volume": 20793.0}, {"date": "2024-10-08", "close": 26.15, "volume": 38359.0}, {"date": "2024-10-09", "close": 25.97, "volume": 74596.0}, {"date": "2024-10-10", "close": 25.95, "volume": 42102.0}, {"date": "2024-10-11", "close": 26.59, "volume": 67288.0}, {"date": "2024-10-14", "close": 26.7, "volume": 62139.0}, {"date": "2024-10-15", "close": 26.9, "volume": 30517.0}, {"date": "2024-10-16", "close": 27.56, "volume": 42120.0}, {"date": "2024-10-17", "close": 27.36, "volume": 35794.0}, {"date": "2024-10-18", "close": 27.25, "volume": 26972.0}, {"date": "2024-10-21", "close": 25.91, "volume": 40520.0}, {"date": "2024-10-22", "close": 25.33, "volume": 39309.0}, {"date": "2024-10-23", "close": 25.33, "volume": 41160.0}, {"date": "2024-10-24", "close": 25.48, "volume": 24851.0}, {"date": "2024-10-25", "close": 25.2, "volume": 21997.0}, {"date": "2024-10-28", "close": 25.57, "volume": 62959.0}, {"date": "2024-10-29", "close": 25.6, "volume": 27135.0}, {"date": "2024-10-30", "close": 25.48, "volume": 25454.0}, {"date": "2024-10-31", "close": 24.8, "volume": 22995.0}, {"date": "2024-11-01", "close": 25.67, "volume": 39035.0}, {"date": "2024-11-04", "close": 25.18, "volume": 57189.0}, {"date": "2024-11-05", "close": 26.17, "volume": 54134.0}, {"date": "2024-11-06", "close": 27.48, "volume": 71128.0}, {"date": "2024-11-07", "close": 27.25, "volume": 44792.0}, {"date": "2024-11-08", "close": 27.61, "volume": 31906.0}, {"date": "2024-11-11", "close": 27.22, "volume": 64843.0}, {"date": "2024-11-12", "close": 26.88, "volume": 41473.0}, {"date": "2024-11-13", "close": 26.24, "volume": 50628.0}, {"date": "2024-11-14", "close": 25.9, "volume": 70208.0}, {"date": "2024-11-15", "close": 25.89, "volume": 92756.0}, {"date": "2024-11-18", "close": 25.5, "volume": 97676.0}, {"date": "2024-11-19", "close": 25.2, "volume": 72158.0}, {"date": "2024-11-20", "close": 25.3, "volume": 69852.0}, {"date": "2024-11-21", "close": 25.61, "volume": 87702.0}, {"date": "2024-11-22", "close": 25.78, "volume": 45061.0}, {"date": "2024-11-25", "close": 26.54, "volume": 125015.0}, {"date": "2024-11-26", "close": 25.9, "volume": 50006.0}, {"date": "2024-11-27", "close": 26.11, "volume": 42073.0}, {"date": "2024-11-29", "close": 26.17, "volume": 15961.0}, {"date": "2024-12-02", "close": 26.18, "volume": 82253.0}, {"date": "2024-12-03", "close": 25.95, "volume": 31989.0}, {"date": "2024-12-04", "close": 25.65, "volume": 58355.0}, {"date": "2024-12-05", "close": 25.32, "volume": 42013.0}, {"date": "2024-12-06", "close": 25.5, "volume": 39584.0}, {"date": "2024-12-09", "close": 25.76, "volume": 92786.0}, {"date": "2024-12-10", "close": 25.53, "volume": 47049.0}, {"date": "2024-12-11", "close": 25.75, "volume": 51958.0}, {"date": "2024-12-12", "close": 25.66, "volume": 60644.0}, {"date": "2024-12-13", "close": 25.41, "volume": 52814.0}, {"date": "2024-12-16", "close": 25.12, "volume": 103973.0}, {"date": "2024-12-17", "close": 24.88, "volume": 62892.0}, {"date": "2024-12-18", "close": 24.19, "volume": 72325.0}, {"date": "2024-12-19", "close": 24.29, "volume": 86175.0}, {"date": "2024-12-20", "close": 24.71, "volume": 172442.0}, {"date": "2024-12-23", "close": 24.77, "volume": 145453.0}, {"date": "2024-12-24", "close": 24.91, "volume": 39689.0}, {"date": "2024-12-26", "close": 25.18, "volume": 61054.0}, {"date": "2024-12-27", "close": 24.8, "volume": 62785.0}, {"date": "2024-12-30", "close": 24.43, "volume": 72065.0}, {"date": "2024-12-31", "close": 24.68, "volume": 74247.0}, {"date": "2025-01-02", "close": 24.0, "volume": 71578.0}, {"date": "2025-01-03", "close": 23.73, "volume": 64165.0}, {"date": "2025-01-06", "close": 23.16, "volume": 91334.0}, {"date": "2025-01-07", "close": 23.0, "volume": 59178.0}, {"date": "2025-01-08", "close": 23.12, "volume": 47742.0}, {"date": "2025-01-10", "close": 22.54, "volume": 65783.0}, {"date": "2025-01-13", "close": 22.87, "volume": 66509.0}, {"date": "2025-01-14", "close": 23.67, "volume": 56109.0}, {"date": "2025-01-15", "close": 24.34, "volume": 44516.0}, {"date": "2025-01-16", "close": 24.5, "volume": 73266.0}, {"date": "2025-01-17", "close": 25.055, "volume": 71055.0}, {"date": "2025-01-21", "close": 25.52, "volume": 74433.0}, {"date": "2025-01-22", "close": 24.98, "volume": 60324.0}, {"date": "2025-01-23", "close": 25.24, "volume": 65765.0}, {"date": "2025-01-24", "close": 25.5, "volume": 61265.0}, {"date": "2025-01-27", "close": 26.03, "volume": 62322.0}, {"date": "2025-01-28", "close": 25.4, "volume": 56155.0}, {"date": "2025-01-29", "close": 25.22, "volume": 34284.0}, {"date": "2025-01-30", "close": 25.66, "volume": 48855.0}, {"date": "2025-01-31", "close": 25.65, "volume": 75116.0}, {"date": "2025-02-03", "close": 25.39, "volume": 72046.0}, {"date": "2025-02-04", "close": 25.61, "volume": 67477.0}, {"date": "2025-02-05", "close": 26.0, "volume": 66285.0}, {"date": "2025-02-06", "close": 26.36, "volume": 37958.0}, {"date": "2025-02-07", "close": 26.64, "volume": 74433.0}, {"date": "2025-02-10", "close": 27.3, "volume": 70370.0}, {"date": "2025-02-11", "close": 28.07, "volume": 273789.0}, {"date": "2025-02-12", "close": 28.25, "volume": 120320.0}, {"date": "2025-02-13", "close": 28.49, "volume": 79463.0}, {"date": "2025-02-14", "close": 27.79, "volume": 243225.0}, {"date": "2025-02-18", "close": 26.75, "volume": 141914.0}, {"date": "2025-02-19", "close": 27.18, "volume": 165840.0}, {"date": "2025-02-20", "close": 26.58, "volume": 173870.0}, {"date": "2025-02-21", "close": 25.82, "volume": 127755.0}, {"date": "2025-02-24", "close": 25.13, "volume": 79486.0}, {"date": "2025-02-25", "close": 25.72, "volume": 122971.0}, {"date": "2025-02-26", "close": 25.07, "volume": 78884.0}, {"date": "2025-02-27", "close": 24.4, "volume": 70866.0}, {"date": "2025-02-28", "close": 24.69, "volume": 76853.0}, {"date": "2025-03-03", "close": 24.2, "volume": 62189.0}, {"date": "2025-03-04", "close": 24.47, "volume": 102180.0}, {"date": "2025-03-05", "close": 25.0, "volume": 93735.0}, {"date": "2025-03-06", "close": 25.32, "volume": 69458.0}, {"date": "2025-03-07", "close": 25.03, "volume": 48499.0}, {"date": "2025-03-10", "close": 24.96, "volume": 63283.0}, {"date": "2025-03-11", "close": 24.84, "volume": 58014.0}, {"date": "2025-03-12", "close": 24.75, "volume": 100157.0}, {"date": "2025-03-13", "close": 25.41, "volume": 191032.0}, {"date": "2025-03-14", "close": 25.96, "volume": 104068.0}, {"date": "2025-03-17", "close": 25.76, "volume": 71890.0}, {"date": "2025-03-18", "close": 25.93, "volume": 67640.0}, {"date": "2025-03-19", "close": 26.55, "volume": 103227.0}, {"date": "2025-03-20", "close": 26.11, "volume": 73306.0}, {"date": "2025-03-21", "close": 25.74, "volume": 139177.0}, {"date": "2025-03-24", "close": 26.44, "volume": 73802.0}, {"date": "2025-03-25", "close": 26.22, "volume": 53554.0}, {"date": "2025-03-26", "close": 25.75, "volume": 128794.0}, {"date": "2025-03-27", "close": 25.81, "volume": 46940.0}, {"date": "2025-03-28", "close": 25.13, "volume": 49151.0}, {"date": "2025-03-31", "close": 25.22, "volume": 85128.0}, {"date": "2025-04-01", "close": 25.16, "volume": 52288.0}, {"date": "2025-04-02", "close": 25.24, "volume": 46959.0}, {"date": "2025-04-03", "close": 23.56, "volume": 67257.0}, {"date": "2025-04-04", "close": 24.23, "volume": 89118.0}, {"date": "2025-04-07", "close": 23.22, "volume": 66675.0}, {"date": "2025-04-08", "close": 22.89, "volume": 88312.0}, {"date": "2025-04-09", "close": 23.81, "volume": 87654.0}, {"date": "2025-04-10", "close": 23.59, "volume": 112257.0}, {"date": "2025-04-11", "close": 23.85, "volume": 146824.0}, {"date": "2025-04-14", "close": 23.98, "volume": 107717.0}, {"date": "2025-04-15", "close": 24.06, "volume": 81904.0}, {"date": "2025-04-16", "close": 24.09, "volume": 110099.0}, {"date": "2025-04-17", "close": 24.21, "volume": 52468.0}, {"date": "2025-04-21", "close": 23.85, "volume": 54390.0}, {"date": "2025-04-22", "close": 24.57, "volume": 53256.0}, {"date": "2025-04-23", "close": 24.61, "volume": 68265.0}, {"date": "2025-04-24", "close": 24.89, "volume": 48729.0}, {"date": "2025-04-25", "close": 24.55, "volume": 46154.0}, {"date": "2025-04-28", "close": 24.4, "volume": 37585.0}, {"date": "2025-04-29", "close": 24.58, "volume": 49715.0}, {"date": "2025-04-30", "close": 24.325, "volume": 53075.0}, {"date": "2025-05-01", "close": 24.3, "volume": 59185.0}, {"date": "2025-05-02", "close": 25.22, "volume": 61277.0}, {"date": "2025-05-05", "close": 25.095, "volume": 41695.0}, {"date": "2025-05-06", "close": 24.91, "volume": 24422.0}, {"date": "2025-05-07", "close": 24.895, "volume": 33016.0}, {"date": "2025-05-08", "close": 25.32, "volume": 53001.0}, {"date": "2025-05-09", "close": 24.85, "volume": 40200.0}, {"date": "2025-05-12", "close": 25.73, "volume": 86453.0}, {"date": "2025-05-13", "close": 23.54, "volume": 201352.0}, {"date": "2025-05-14", "close": 23.32, "volume": 120035.0}, {"date": "2025-05-15", "close": 23.53, "volume": 98547.0}, {"date": "2025-05-16", "close": 23.6, "volume": 92316.0}, {"date": "2025-05-19", "close": 23.37, "volume": 58602.0}, {"date": "2025-05-20", "close": 23.38, "volume": 61018.0}, {"date": "2025-05-21", "close": 22.67, "volume": 70957.0}, {"date": "2025-05-22", "close": 22.4, "volume": 83046.0}, {"date": "2025-05-23", "close": 22.48, "volume": 69698.0}, {"date": "2025-05-27", "close": 22.52, "volume": 52029.0}, {"date": "2025-05-28", "close": 22.065, "volume": 116647.0}, {"date": "2025-05-29", "close": 22.19, "volume": 75970.0}, {"date": "2025-05-30", "close": 22.29, "volume": 94598.0}, {"date": "2025-06-02", "close": 21.93, "volume": 99106.0}, {"date": "2025-06-03", "close": 22.39, "volume": 104779.0}, {"date": "2025-06-04", "close": 22.5, "volume": 68589.0}, {"date": "2025-06-05", "close": 22.25, "volume": 100113.0}, {"date": "2025-06-06", "close": 21.92, "volume": 95925.0}, {"date": "2025-06-09", "close": 22.18, "volume": 68283.0}, {"date": "2025-06-10", "close": 22.58, "volume": 66709.0}, {"date": "2025-06-11", "close": 22.19, "volume": 67590.0}, {"date": "2025-06-12", "close": 22.37, "volume": 62846.0}, {"date": "2025-06-13", "close": 21.78, "volume": 86045.0}, {"date": "2025-06-16", "close": 22.05, "volume": 53634.0}, {"date": "2025-06-17", "close": 21.71, "volume": 161058.0}, {"date": "2025-06-18", "close": 21.61, "volume": 151399.0}, {"date": "2025-06-20", "close": 21.98, "volume": 166098.0}, {"date": "2025-06-23", "close": 22.52, "volume": 145237.0}, {"date": "2025-06-24", "close": 22.7, "volume": 114101.0}, {"date": "2025-06-25", "close": 22.13, "volume": 70995.0}, {"date": "2025-06-26", "close": 22.44, "volume": 56784.0}, {"date": "2025-06-27", "close": 22.48, "volume": 329201.0}, {"date": "2025-06-30", "close": 22.66, "volume": 80220.0}, {"date": "2025-07-01", "close": 23.43, "volume": 108847.0}, {"date": "2025-07-02", "close": 23.91, "volume": 63880.0}, {"date": "2025-07-03", "close": 23.97, "volume": 47411.0}, {"date": "2025-07-07", "close": 23.44, "volume": 58737.0}, {"date": "2025-07-08", "close": 23.3, "volume": 71371.0}, {"date": "2025-07-09", "close": 23.75, "volume": 94662.0}, {"date": "2025-07-10", "close": 23.66, "volume": 69618.0}, {"date": "2025-07-11", "close": 23.44, "volume": 61990.0}, {"date": "2025-07-14", "close": 23.31, "volume": 68719.0}, {"date": "2025-07-15", "close": 22.7, "volume": 70633.0}, {"date": "2025-07-16", "close": 22.62, "volume": 69812.0}, {"date": "2025-07-17", "close": 22.49, "volume": 43435.0}, {"date": "2025-07-18", "close": 21.97, "volume": 49123.0}, {"date": "2025-07-21", "close": 21.94, "volume": 67681.0}, {"date": "2025-07-22", "close": 23.1, "volume": 91617.0}, {"date": "2025-07-23", "close": 22.88, "volume": 62587.0}, {"date": "2025-07-24", "close": 22.51, "volume": 69156.0}, {"date": "2025-07-25", "close": 22.75, "volume": 30772.0}, {"date": "2025-07-28", "close": 22.74, "volume": 36365.0}, {"date": "2025-07-29", "close": 22.72, "volume": 36404.0}, {"date": "2025-07-30", "close": 22.38, "volume": 57833.0}, {"date": "2025-07-31", "close": 22.38, "volume": 62441.0}, {"date": "2025-08-01", "close": 22.75, "volume": 88569.0}, {"date": "2025-08-04", "close": 23.15, "volume": 42901.0}, {"date": "2025-08-05", "close": 23.51, "volume": 27839.0}, {"date": "2025-08-06", "close": 23.67, "volume": 49339.0}, {"date": "2025-08-07", "close": 23.59, "volume": 44389.0}, {"date": "2025-08-08", "close": 24.49, "volume": 110969.0}, {"date": "2025-08-11", "close": 25.08, "volume": 70758.0}, {"date": "2025-08-12", "close": 26.14, "volume": 73920.0}, {"date": "2025-08-13", "close": 26.97, "volume": 71439.0}, {"date": "2025-08-14", "close": 26.96, "volume": 74023.0}, {"date": "2025-08-15", "close": 26.74, "volume": 71279.0}, {"date": "2025-08-18", "close": 26.63, "volume": 31900.0}, {"date": "2025-08-19", "close": 27.17, "volume": 49728.0}, {"date": "2025-08-20", "close": 27.05, "volume": 64658.0}, {"date": "2025-08-21", "close": 27.71, "volume": 60586.0}, {"date": "2025-08-22", "close": 27.9, "volume": 140018.0}, {"date": "2025-08-25", "close": 27.9, "volume": 77892.0}, {"date": "2025-08-26", "close": 27.6, "volume": 80502.0}, {"date": "2025-08-27", "close": 27.91, "volume": 74406.0}, {"date": "2025-08-28", "close": 27.96, "volume": 72185.0}, {"date": "2025-08-29", "close": 27.945, "volume": 65605.0}, {"date": "2025-09-02", "close": 27.58, "volume": 55607.0}, {"date": "2025-09-03", "close": 27.53, "volume": 51560.0}, {"date": "2025-09-04", "close": 28.2, "volume": 147367.0}, {"date": "2025-09-05", "close": 28.06, "volume": 135663.0}, {"date": "2025-09-08", "close": 28.01, "volume": 113043.0}, {"date": "2025-09-09", "close": 27.38, "volume": 62377.0}, {"date": "2025-09-10", "close": 27.08, "volume": 45931.0}, {"date": "2025-09-11", "close": 27.71, "volume": 50860.0}, {"date": "2025-09-12", "close": 27.51, "volume": 59978.0}, {"date": "2025-09-15", "close": 27.39, "volume": 67900.0}, {"date": "2025-09-16", "close": 27.67, "volume": 47424.0}, {"date": "2025-09-17", "close": 27.23, "volume": 80332.0}, {"date": "2025-09-18", "close": 27.88, "volume": 85222.0}, {"date": "2025-09-19", "close": 27.22, "volume": 221669.0}, {"date": "2025-09-22", "close": 27.31, "volume": 62849.0}, {"date": "2025-09-23", "close": 27.44, "volume": 51211.0}, {"date": "2025-09-24", "close": 27.35, "volume": 58797.0}, {"date": "2025-09-25", "close": 27.01, "volume": 39783.0}, {"date": "2025-09-26", "close": 27.33, "volume": 47277.0}, {"date": "2025-09-29", "close": 27.35, "volume": 41407.0}, {"date": "2025-09-30", "close": 27.51, "volume": 49476.0}, {"date": "2025-10-01", "close": 27.42, "volume": 58683.0}, {"date": "2025-10-02", "close": 27.2, "volume": 48778.0}, {"date": "2025-10-03", "close": 24.9, "volume": 110577.0}, {"date": "2025-10-06", "close": 23.32, "volume": 138547.0}, {"date": "2025-10-07", "close": 22.77, "volume": 71258.0}, {"date": "2025-10-08", "close": 22.75, "volume": 69341.0}, {"date": "2025-10-09", "close": 22.0, "volume": 98524.0}, {"date": "2025-10-10", "close": 22.18, "volume": 461238.0}, {"date": "2025-10-13", "close": 21.69, "volume": 205689.0}, {"date": "2025-10-14", "close": 22.75, "volume": 94538.0}, {"date": "2025-10-15", "close": 23.04, "volume": 92465.0}, {"date": "2025-10-16", "close": 23.24, "volume": 119543.0}, {"date": "2025-10-17", "close": 23.39, "volume": 89380.0}, {"date": "2025-10-20", "close": 23.69, "volume": 73738.0}, {"date": "2025-10-21", "close": 24.31, "volume": 40230.0}, {"date": "2025-10-22", "close": 23.9, "volume": 91967.0}, {"date": "2025-10-23", "close": 24.16, "volume": 48412.0}, {"date": "2025-10-24", "close": 24.08, "volume": 55132.0}, {"date": "2025-10-27", "close": 23.99, "volume": 59376.0}, {"date": "2025-10-28", "close": 23.22, "volume": 91553.0}, {"date": "2025-10-29", "close": 22.2, "volume": 93106.0}, {"date": "2025-10-30", "close": 22.09, "volume": 91095.0}, {"date": "2025-10-31", "close": 22.455, "volume": 71897.0}, {"date": "2025-11-03", "close": 22.19, "volume": 59920.0}, {"date": "2025-11-04", "close": 22.55, "volume": 85202.0}, {"date": "2025-11-05", "close": 23.56, "volume": 99476.0}, {"date": "2025-11-06", "close": 22.62, "volume": 122381.0}, {"date": "2025-11-07", "close": 22.22, "volume": 129998.0}, {"date": "2025-11-10", "close": 20.88, "volume": 266407.0}, {"date": "2025-11-11", "close": 20.33, "volume": 243098.0}, {"date": "2025-11-12", "close": 20.22, "volume": 159802.0}, {"date": "2025-11-13", "close": 20.02, "volume": 189255.0}, {"date": "2025-11-14", "close": 19.62, "volume": 107831.0}, {"date": "2025-11-17", "close": 19.18, "volume": 131136.0}, {"date": "2025-11-18", "close": 19.17, "volume": 96003.0}, {"date": "2025-11-19", "close": 18.92, "volume": 175452.0}, {"date": "2025-11-20", "close": 18.89, "volume": 154914.0}, {"date": "2025-11-21", "close": 19.39, "volume": 164163.0}, {"date": "2025-11-24", "close": 19.16, "volume": 185015.0}, {"date": "2025-11-25", "close": 19.67, "volume": 189955.0}, {"date": "2025-11-26", "close": 20.25, "volume": 157791.0}, {"date": "2025-11-28", "close": 19.93, "volume": 44653.0}, {"date": "2025-12-01", "close": 19.57, "volume": 120127.0}, {"date": "2025-12-02", "close": 19.97, "volume": 103257.0}, {"date": "2025-12-03", "close": 20.11, "volume": 96994.0}, {"date": "2025-12-04", "close": 20.18, "volume": 114225.0}, {"date": "2025-12-05", "close": 19.97, "volume": 89466.0}, {"date": "2025-12-08", "close": 19.54, "volume": 73968.0}, {"date": "2025-12-09", "close": 19.93, "volume": 119009.0}, {"date": "2025-12-10", "close": 20.38, "volume": 198172.0}, {"date": "2025-12-11", "close": 20.74, "volume": 162148.0}, {"date": "2025-12-12", "close": 20.72, "volume": 124166.0}, {"date": "2025-12-15", "close": 20.43, "volume": 108027.0}, {"date": "2025-12-16", "close": 20.43, "volume": 100881.0}, {"date": "2025-12-17", "close": 20.46, "volume": 183597.0}, {"date": "2025-12-18", "close": 20.86, "volume": 99693.0}, {"date": "2025-12-19", "close": 19.85, "volume": 176238.0}, {"date": "2025-12-22", "close": 19.69, "volume": 94134.0}, {"date": "2025-12-23", "close": 19.74, "volume": 101347.0}, {"date": "2025-12-24", "close": 19.87, "volume": 70405.0}, {"date": "2025-12-26", "close": 19.81, "volume": 63208.0}, {"date": "2025-12-29", "close": 19.83, "volume": 160394.0}, {"date": "2025-12-30", "close": 19.82, "volume": 108303.0}, {"date": "2025-12-31", "close": 19.52, "volume": 100818.0}, {"date": "2026-01-02", "close": 19.3, "volume": 79964.0}, {"date": "2026-01-05", "close": 19.52, "volume": 87759.0}, {"date": "2026-01-06", "close": 19.95, "volume": 98859.0}, {"date": "2026-01-07", "close": 19.97, "volume": 107644.0}, {"date": "2026-01-08", "close": 20.9, "volume": 128221.0}, {"date": "2026-01-09", "close": 21.38, "volume": 123632.0}, {"date": "2026-01-12", "close": 21.65, "volume": 98338.0}, {"date": "2026-01-13", "close": 21.63, "volume": 45937.0}, {"date": "2026-01-14", "close": 22.08, "volume": 82351.0}, {"date": "2026-01-15", "close": 22.54, "volume": 70901.0}, {"date": "2026-01-16", "close": 22.37, "volume": 153056.0}, {"date": "2026-01-20", "close": 21.74, "volume": 105636.0}, {"date": "2026-01-21", "close": 22.37, "volume": 122574.0}, {"date": "2026-01-22", "close": 22.07, "volume": 91097.0}, {"date": "2026-01-23", "close": 21.81, "volume": 55262.0}, {"date": "2026-01-26", "close": 21.49, "volume": 76676.0}, {"date": "2026-01-27", "close": 21.09, "volume": 89435.0}, {"date": "2026-01-28", "close": 20.75, "volume": 93644.0}, {"date": "2026-01-29", "close": 21.04, "volume": 96165.0}, {"date": "2026-01-30", "close": 20.75, "volume": 91502.0}, {"date": "2026-02-02", "close": 20.76, "volume": 86487.0}, {"date": "2026-02-03", "close": 20.76, "volume": 61952.0}, {"date": "2026-02-04", "close": 21.81, "volume": 96058.0}, {"date": "2026-02-05", "close": 21.18, "volume": 101515.0}, {"date": "2026-02-06", "close": 21.04, "volume": 113957.0}, {"date": "2026-02-09", "close": 20.5, "volume": 100931.0}, {"date": "2026-02-10", "close": 21.35, "volume": 155925.0}, {"date": "2026-02-11", "close": 21.64, "volume": 81935.0}, {"date": "2026-02-12", "close": 21.55, "volume": 65642.0}, {"date": "2026-02-13", "close": 22.15, "volume": 53908.0}, {"date": "2026-02-17", "close": 21.42, "volume": 142269.0}, {"date": "2026-02-18", "close": 21.48, "volume": 61855.0}, {"date": "2026-02-19", "close": 21.73, "volume": 73341.0}, {"date": "2026-02-20", "close": 21.9, "volume": 69085.0}, {"date": "2026-02-23", "close": 21.32, "volume": 107897.0}, {"date": "2026-02-24", "close": 21.74, "volume": 53347.0}, {"date": "2026-02-25", "close": 21.92, "volume": 141943.0}, {"date": "2026-02-26", "close": 22.31, "volume": 92061.0}, {"date": "2026-02-27", "close": 21.92, "volume": 144677.0}, {"date": "2026-03-02", "close": 21.55, "volume": 141615.0}, {"date": "2026-03-03", "close": 21.19, "volume": 149352.0}, {"date": "2026-03-04", "close": 21.29, "volume": 78263.0}, {"date": "2026-03-05", "close": 20.65, "volume": 88205.0}, {"date": "2026-03-06", "close": 19.85, "volume": 71287.0}, {"date": "2026-03-09", "close": 19.71, "volume": 128057.0}, {"date": "2026-03-10", "close": 19.91, "volume": 155822.0}, {"date": "2026-03-11", "close": 19.7, "volume": 142282.0}, {"date": "2026-03-12", "close": 19.41, "volume": 91567.0}, {"date": "2026-03-13", "close": 18.79, "volume": 278744.0}, {"date": "2026-03-16", "close": 20.26, "volume": 113996.0}, {"date": "2026-03-17", "close": 19.72, "volume": 161511.0}, {"date": "2026-03-18", "close": 19.5, "volume": 141039.0}, {"date": "2026-03-19", "close": 19.2, "volume": 239820.0}, {"date": "2026-03-20", "close": 18.95, "volume": 311205.0}, {"date": "2026-03-23", "close": 19.29, "volume": 180455.0}, {"date": "2026-03-24", "close": 19.39, "volume": 73257.0}, {"date": "2026-03-25", "close": 20.18, "volume": 202785.0}, {"date": "2026-03-26", "close": 19.88, "volume": 111601.0}, {"date": "2026-03-27", "close": 19.75, "volume": 125864.0}, {"date": "2026-03-30", "close": 20.13, "volume": 109639.0}, {"date": "2026-03-31", "close": 20.43, "volume": 89722.0}, {"date": "2026-04-01", "close": 20.54, "volume": 118366.0}, {"date": "2026-04-02", "close": 20.56, "volume": 160618.0}, {"date": "2026-04-06", "close": 20.35, "volume": 65476.0}, {"date": "2026-04-07", "close": 19.94, "volume": 80644.0}, {"date": "2026-04-08", "close": 20.92, "volume": 90120.0}, {"date": "2026-04-09", "close": 21.57, "volume": 118387.0}, {"date": "2026-04-10", "close": 21.1, "volume": 61675.0}, {"date": "2026-04-13", "close": 21.65, "volume": 54646.0}, {"date": "2026-04-14", "close": 21.54, "volume": 65769.0}, {"date": "2026-04-15", "close": 20.8, "volume": 39689.0}, {"date": "2026-04-16", "close": 20.58, "volume": 55340.0}, {"date": "2026-04-17", "close": 21.78, "volume": 62692.0}, {"date": "2026-04-20", "close": 21.84, "volume": 56119.0}, {"date": "2026-04-21", "close": 21.3, "volume": 60409.0}, {"date": "2026-04-22", "close": 21.62, "volume": 42470.0}, {"date": "2026-04-23", "close": 21.46, "volume": 43588.0}, {"date": "2026-04-24", "close": 21.41, "volume": 48578.0}, {"date": "2026-04-27", "close": 21.59, "volume": 50813.0}, {"date": "2026-04-28", "close": 21.82, "volume": 54319.0}, {"date": "2026-04-29", "close": 20.93, "volume": 80946.0}, {"date": "2026-04-30", "close": 21.75, "volume": 108190.0}, {"date": "2026-05-01", "close": 21.62, "volume": 92840.0}, {"date": "2026-05-04", "close": 20.51, "volume": 74977.0}, {"date": "2026-05-05", "close": 21.06, "volume": 56462.0}, {"date": "2026-05-06", "close": 21.59, "volume": 59511.0}, {"date": "2026-05-07", "close": 21.57, "volume": 77899.0}, {"date": "2026-05-08", "close": 23.28, "volume": 200223.0}, {"date": "2026-05-11", "close": 22.54, "volume": 112602.0}, {"date": "2026-05-12", "close": 22.23, "volume": 81866.0}, {"date": "2026-05-13", "close": 22.41, "volume": 65163.0}, {"date": "2026-05-14", "close": 22.65, "volume": 82368.0}, {"date": "2026-05-15", "close": 22.1, "volume": 112093.0}, {"date": "2026-05-18", "close": 22.65, "volume": 86996.0}, {"date": "2026-05-19", "close": 22.38, "volume": 68863.0}, {"date": "2026-05-20", "close": 22.975, "volume": 62632.0}, {"date": "2026-05-21", "close": 22.97, "volume": 66106.0}, {"date": "2026-05-22", "close": 22.99, "volume": 130078.0}, {"date": "2026-05-26", "close": 23.56, "volume": 118787.0}, {"date": "2026-05-27", "close": 23.97, "volume": 63065.0}, {"date": "2026-05-28", "close": 24.28, "volume": 84166.0}, {"date": "2026-05-29", "close": 24.01, "volume": 145471.0}, {"date": "2026-06-01", "close": 23.75, "volume": 52978.0}, {"date": "2026-06-02", "close": 24.06, "volume": 39909.0}, {"date": "2026-06-03", "close": 23.22, "volume": 82242.0}, {"date": "2026-06-04", "close": 23.43, "volume": 98741.0}, {"date": "2026-06-05", "close": 23.83, "volume": 95013.0}, {"date": "2026-06-08", "close": 23.98, "volume": 59489.0}, {"date": "2026-06-09", "close": 24.83, "volume": 78116.0}, {"date": "2026-06-10", "close": 24.39, "volume": 90754.0}, {"date": "2026-06-11", "close": 25.04, "volume": 57642.0}, {"date": "2026-06-12", "close": 25.0, "volume": 62496.0}, {"date": "2026-06-15", "close": 24.65, "volume": 47444.0}, {"date": "2026-06-16", "close": 25.605, "volume": 106921.0}, {"date": "2026-06-17", "close": 24.69, "volume": 133555.0}, {"date": "2026-06-18", "close": 25.0, "volume": 124344.0}, {"date": "2026-06-22", "close": 24.39, "volume": 48070.0}, {"date": "2026-06-23", "close": 24.7, "volume": 41175.0}, {"date": "2026-06-24", "close": 25.33, "volume": 138300.0}, {"date": "2026-06-25", "close": 25.43, "volume": 90454.0}, {"date": "2026-06-26", "close": 26.04, "volume": 291555.0}, {"date": "2026-06-29", "close": 26.39, "volume": 163709.0}, {"date": "2026-06-30", "close": 26.27, "volume": 59083.0}, {"date": "2026-07-01", "close": 26.11, "volume": 100443.0}, {"date": "2026-07-02", "close": 26.38, "volume": 66789.0}, {"date": "2026-07-06", "close": 25.96, "volume": 90436.0}, {"date": "2026-07-07", "close": 25.93, "volume": 88859.0}, {"date": "2026-07-08", "close": 25.42, "volume": 76491.0}, {"date": "2026-07-09", "close": 26.33, "volume": 118856.0}, {"date": "2026-07-10", "close": 26.35, "volume": 153096.0}, {"date": "2026-07-13", "close": 25.78, "volume": 95072.0}, {"date": "2026-07-14", "close": 26.05, "volume": 82367.0}, {"date": "2026-07-15", "close": 26.44, "volume": 65200.0}, {"date": "2026-07-16", "close": 27.27, "volume": 71469.0}, {"date": "2026-07-17", "close": 26.79, "volume": 62534.0}, {"date": "2026-07-20", "close": 26.36, "volume": 56101.0}, {"date": "2026-07-21", "close": 26.38, "volume": 80344.0}, {"date": "2026-07-22", "close": 26.1, "volume": 91447.0}, {"date": "2026-07-23", "close": 26.1, "volume": 61920.0}, {"date": "2026-07-24", "close": 26.49, "volume": 124451.0}, {"date": "2026-07-27", "close": 26.4, "volume": 207570.0}, {"date": "2026-07-28", "close": 26.87, "volume": 303448.0}, {"date": "2026-07-29", "close": 26.43, "volume": 75975.0}, {"date": "2026-07-30", "close": 26.25, "volume": 125858.0}, {"date": "2026-07-31", "close": 26.26, "volume": 154646.0}, {"date": "2026-08-03", "close": 26.26, "volume": 138063.0}, {"date": "2026-08-04", "close": 27.26, "volume": 181014.0}, {"date": "2026-08-05", "close": 27.52, "volume": 144767.0}, {"date": "2026-08-06", "close": 28.9, "volume": 237068.0}, {"date": "2026-08-07", "close": 29.2, "volume": 287305.0}, {"date": "2026-08-10", "close": 28.42, "volume": 103225.0}, {"date": "2026-08-11", "close": 28.94, "volume": 117855.0}, {"date": "2026-08-12", "close": 28.74, "volume": 124332.0}, {"date": "2026-08-13", "close": 29.11, "volume": 203557.0}, {"date": "2026-08-14", "close": 29.33, "volume": 94462.0}, {"date": "2026-08-17", "close": 29.1, "volume": 89785.0}, {"date": "2026-08-18", "close": 28.23, "volume": 81746.0}, {"date": "2026-08-19", "close": 28.52, "volume": 71763.0}, {"date": "2026-08-20", "close": 28.56, "volume": 105839.0}, {"date": "2026-08-21", "close": 28.63, "volume": 76028.0}, {"date": "2026-08-24", "close": 28.72, "volume": 132660.0}, {"date": "2026-08-25", "close": 28.93, "volume": 56529.0}, {"date": "2026-08-26", "close": 28.55, "volume": 56174.0}, {"date": "2026-08-27", "close": 28.37, "volume": 57078.0}, {"date": "2026-08-28", "close": 28.34, "volume": 67397.0}, {"date": "2026-08-31", "close": 28.13, "volume": 99190.0}, {"date": "2026-09-01", "close": 27.67, "volume": 54989.0}, {"date": "2026-09-02", "close": 27.77, "volume": 38516.0}, {"date": "2026-09-03", "close": 27.89, "volume": 52464.0}, {"date": "2026-09-04", "close": 28.41, "volume": 42474.0}, {"date": "2026-09-08", "close": 27.57, "volume": 58437.0}, {"date": "2026-09-09", "close": 27.25, "volume": 39186.0}, {"date": "2026-09-10", "close": 27.49, "volume": 102015.0}, {"date": "2026-09-11", "close": 27.67, "volume": 92929.0}, {"date": "2026-09-14", "close": 27.49, "volume": 45591.0}, {"date": "2026-09-15", "close": 27.11, "volume": 126914.0}, {"date": "2026-09-16", "close": 27.62, "volume": 68654.0}, {"date": "2026-09-17", "close": 27.64, "volume": 34477.0}, {"date": "2026-09-18", "close": 28.11, "volume": 98515.0}, {"date": "2026-09-21", "close": 28.59, "volume": 68302.0}, {"date": "2026-09-22", "close": 28.98, "volume": 107795.0}, {"date": "2026-09-23", "close": 28.94, "volume": 83480.0}, {"date": "2026-09-24", "close": 29.08, "volume": 57738.0}, {"date": "2026-09-25", "close": 29.3, "volume": 172764.0}, {"date": "2026-09-28", "close": 29.12, "volume": 92070.0}, {"date": "2026-09-29", "close": 28.94, "volume": 53145.0}, {"date": "2026-09-30", "close": 28.67, "volume": 65459.0}, {"date": "2026-10-01", "close": 29.19, "volume": 93309.0}, {"date": "2026-10-02", "close": 29.35, "volume": 53778.0}, {"date": "2026-10-05", "close": 29.2, "volume": 78794.0}, {"date": "2026-10-06", "close": 28.91, "volume": 59532.0}, {"date": "2026-10-07", "close": 28.29, "volume": 61041.0}, {"date": "2026-10-08", "close": 28.37, "volume": 76563.0}, {"date": "2026-10-09", "close": 27.81, "volume": 46450.0}, {"date": "2026-10-12", "close": 27.22, "volume": 50576.0}, {"date": "2026-10-13", "close": 27.385, "volume": 36961.0}, {"date": "2026-10-14", "close": 26.75, "volume": 74384.0}, {"date": "2026-10-15", "close": 27.24, "volume": 56700.0}, {"date": "2026-10-16", "close": 27.39, "volume": 70514.0}, {"date": "2026-10-19", "close": 26.59, "volume": 74229.0}, {"date": "2026-10-20", "close": 27.15, "volume": 54768.0}, {"date": "2026-10-21", "close": 27.25, "volume": 62212.0}, {"date": "2026-10-22", "close": 28.31, "volume": 82316.0}, {"date": "2026-10-23", "close": 28.04, "volume": 58866.0}, {"date": "2026-10-26", "close": 28.26, "volume": 78452.0}], "refreshing": true}