{"ticker": "OPBK", "overview": {"cik": "1722010", "ticker": "OPBK", "name": "OP Bancorp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001722010-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002836", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001722010-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001830002-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001830002-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001323074-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001972481-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001936198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001734744-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002028878-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001981564-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001981563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001734650-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001734743-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001722010-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001323074-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001722010-26-000014", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-11", "title": "Form NT 10-Q", "accession": "0001722010-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001722010-26-000009", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001722010-26-000007", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001722010-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0002064407-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001722010-26-000002", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0002063361-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0002063361-26-000002", "price_sensitive": false}]}, "description": "OP Bancorp trades as OPBK on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 248 insider filings for the company, from March 2018 to June 2026. Across those, 13 insiders disclosed 68 open-market purchases totalling $8.57M against 28 sales totalling $3.44M. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 68, "buy_sum": 8565274.9259, "sell_n": 28, "sell_sum": 3442210.9463, "net": 5123063.979599999, "insiders": 13, "first_date": "2018-03-29", "last_date": "2026-06-12"}, "metrics": {"ticker": "OPBK", "has_prices": true, "as_of": "2026-09-22", "last": 15.37, "prev_close": 15.29, "change": 0.08000000000000007, "change_pct": 0.005232177894048402, "session_volume": 60171.0, "vwap_5": 15.386925628925685, "vwap_20": 15.300134494329054, "vwap_60": 15.382475514991963, "vwap_250": 14.37495770598131, "high_52w": 16.16, "low_52w": 12.47, "avg_volume_20": 48682.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001830002-26-000004", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Sang Kyo Oh", "who_key": "OH Sang Kyo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000183000226000004/0001830002-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}, {"id": "13DG-0002012383-26-002836", "src": "13DG", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002836-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001830002-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Sang Kyo Oh", "who_key": "OH Sang Kyo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000183000226000002/0001830002-26-000002-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "0001323074-26-000004", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Christine Yoon Oh", "who_key": "Oh Christine Yoon", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 309928.1186, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims OPBK: $310K", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000132307426000004/0001323074-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001936198-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Jae H. Park", "who_key": "Park Jae H.", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17560.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000193619826000002/0001936198-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212567}, {"id": "0001734743-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Min Kim", "who_key": "KIM MIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000173474326000002/0001734743-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001734650-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Yong Sin Shin", "who_key": "SHIN YONG SIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000173465026000002/0001734650-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001981563-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Sunny Kwon", "who_key": "Kwon Sunny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000198156326000002/0001981563-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001981564-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Hyung J. Kim", "who_key": "Kim Hyung J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000198156426000002/0001981564-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0002028878-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Myung Shin Sohn", "who_key": "Sohn Myung Shin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000202887826000002/0002028878-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001734744-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Ki Won Yoon", "who_key": "YOON KI WON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000173474426000002/0001734744-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001323074-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Christine Yoon Oh", "who_key": "Oh Christine Yoon", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18201.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000132307426000002/0001323074-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0002064407-26-000004", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Jimmy M. Bang", "who_key": "Bang Jimmy M", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4335.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000206440726000004/0002064407-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0002063361-26-000004", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Jaehyun Park", "who_key": "Park Jaehyun", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12367.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO takes $12K off the table in OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000206336126000004/0002063361-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339287}, {"id": "0002063366-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Wesley Won", "who_key": "Won Wesley", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7257.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000206336626000002/0002063366-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352247}, {"id": "0002063361-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Jaehyun Park", "who_key": "Park Jaehyun", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7726.030000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000206336126000002/0002063361-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352247}, {"id": "0002064407-26-000002", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Jimmy M. Bang", "who_key": "Bang Jimmy M", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9282.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000206440726000002/0002064407-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362327}, {"id": "0002050921-25-000003", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Yeong Gwon Pak", "who_key": "Pak Yeong Gwon", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5881.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000205092125000003/0002050921-25-000003-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442967}, {"id": "0001628280-25-055186", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Wesley Won", "who_key": "Won Wesley", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025055186/0001628280-25-055186-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500567}, {"id": "0001628280-25-055188", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Christine Yoon Oh", "who_key": "Oh Christine Yoon", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025055188/0001628280-25-055188-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500567}, {"id": "0001628280-25-033815", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Sang Kyo Oh", "who_key": "OH Sang Kyo", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025033815/0001628280-25-033815-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705047}, {"id": "0001628280-25-033368", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Brian Choi", "who_key": "CHOI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025033368/0001628280-25-033368-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001628280-25-033370", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Hyung J. Kim", "who_key": "Kim Hyung J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025033370/0001628280-25-033370-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001628280-25-033372", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Ki Won Yoon", "who_key": "YOON KI WON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025033372/0001628280-25-033372-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001628280-25-033374", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Min Kim", "who_key": "KIM MIN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025033374/0001628280-25-033374-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001628280-25-033378", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Myung Shin Sohn", "who_key": "Sohn Myung Shin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025033378/0001628280-25-033378-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001628280-25-033380", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Sunny Kwon", "who_key": "Kwon Sunny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025033380/0001628280-25-033380-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001628280-25-033382", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Yong Sin Shin", "who_key": "SHIN YONG SIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025033382/0001628280-25-033382-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001628280-25-033384", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Soo Hun Jung", "who_key": "JUNG SOO HUN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025033384/0001628280-25-033384-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001628280-25-032918", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Sang Kyo Oh", "who_key": "OH Sang Kyo", "role": "CEO In Transit", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 110250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OPBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025032918/0001628280-25-032918-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715127}], "recent_buys": [{"id": "0001628280-25-028884", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Myung Shin Sohn", "who_key": "Sohn Myung Shin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24770.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $25K of OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828025028884/0001628280-25-028884-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751127}, {"id": "0001628280-24-003753", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Brian Choi", "who_key": "CHOI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48888.4032, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs OPBK with $49K", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828024003753/0001628280-24-003753-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1440887}, {"id": "0001628280-23-022198", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Yong Sin Shin", "who_key": "SHIN YONG SIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55131.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023022198/0001628280-23-022198-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782167}, {"id": "0001628280-23-021531", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Brian Choi", "who_key": "CHOI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44219.4, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023021531/0001628280-23-021531-index.htm", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792247}, {"id": "0001628280-23-021063", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Brian Choi", "who_key": "CHOI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60082.08, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023021063/0001628280-23-021063-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799447}, {"id": "0001628280-23-008438", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Soo Hun Jung", "who_key": "JUNG SOO HUN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27714.9, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OPBK draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023008438/0001628280-23-008438-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913207}, {"id": "0001628280-23-007804", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Brian Choi", "who_key": "CHOI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 298797.75, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023007804/0001628280-23-007804-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916087}, {"id": "0001628280-23-002944", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Brian Choi", "who_key": "CHOI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25420.3, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023002944/0001628280-23-002944-index.htm", "trade_date": "2023-02-08", "timestamp": "2023-02-08", "mins": 1963607}, {"id": "0001628280-23-002716", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Brian Choi", "who_key": "CHOI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 324153.1652, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying OPBK \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023002716/0001628280-23-002716-index.htm", "trade_date": "2023-02-07", "timestamp": "2023-02-07", "mins": 1965047}, {"id": "0001628280-23-002125", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Brian Choi", "who_key": "CHOI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113452.5, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying OPBK \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023002125/0001628280-23-002125-index.htm", "trade_date": "2023-02-01", "timestamp": "2023-02-01", "mins": 1973687}, {"id": "0001628280-22-031992", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Ock Hee Kim", "who_key": "KIM OCK HEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53264.7486, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022031992/0001628280-22-031992-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051447}, {"id": "0001628280-22-031650", "src": "INSIDERS", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "Ock Hee Kim", "who_key": "KIM OCK HEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 167382.842, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OPBK draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022031650/0001628280-22-031650-index.htm", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052887}], "institutional": [{"id": "13DG-0002012383-26-002836", "src": "13DG", "ticker": "OPBK", "cik": "1722010", "company": "OP Bancorp", "company_raw": "OP Bancorp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in OPBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002836-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}], "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": "OP Bancorp - Common Stock", "new_value": "OP Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001722010", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001722010", "applied": 1, "detected_at": "2026-10-26T18:52:29.692842"}]}, "key_people": [{"who": "Brian Choi", "who_key": "CHOI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5221292.5668, "sold": 90744.1201, "net": 5130548.4467, "trades": 43, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 48888.4032, "date": "2024-02-06", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828024003753/0001628280-24-003753-index.htm"}, {"action": "BUY", "amount": 44219.4, "date": "2023-06-07", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023021531/0001628280-23-021531-index.htm"}, {"action": "BUY", "amount": 60082.08, "date": "2023-06-02", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023021063/0001628280-23-021063-index.htm"}, {"action": "SELL", "amount": 90744.1201, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023019244/0001628280-23-019244-index.htm"}, {"action": "BUY", "amount": 298797.75, "date": "2023-03-13", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023007804/0001628280-23-007804-index.htm"}, {"action": "BUY", "amount": 25420.3, "date": "2023-02-08", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023002944/0001628280-23-002944-index.htm"}, {"action": "BUY", "amount": 324153.1652, "date": "2023-02-07", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023002716/0001628280-23-002716-index.htm"}, {"action": "BUY", "amount": 113452.5, "date": "2023-02-01", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023002125/0001628280-23-002125-index.htm"}, {"action": "BUY", "amount": 145088.61000000002, "date": "2022-11-07", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022028810/0001628280-22-028810-index.htm"}, {"action": "BUY", "amount": 139762.2524, "date": "2022-11-03", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022028680/0001628280-22-028680-index.htm"}, {"action": "BUY", "amount": 389167.1052, "date": "2022-11-02", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022028306/0001628280-22-028306-index.htm"}, {"action": "BUY", "amount": 186750.0, "date": "2022-08-30", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022024002/0001628280-22-024002-index.htm"}, {"action": "BUY", "amount": 192186.0, "date": "2022-08-29", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022023883/0001628280-22-023883-index.htm"}, {"action": "BUY", "amount": 278132.3, "date": "2022-08-10", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022022388/0001628280-22-022388-index.htm"}, {"action": "BUY", "amount": 436756.5, "date": "2022-08-08", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022021844/0001628280-22-021844-index.htm"}, {"action": "BUY", "amount": 58250.0, "date": "2022-08-04", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022021405/0001628280-22-021405-index.htm"}, {"action": "BUY", "amount": 124297.15000000001, "date": "2022-08-03", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022020974/0001628280-22-020974-index.htm"}, {"action": "BUY", "amount": 299025.26, "date": "2022-06-14", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022017204/0001628280-22-017204-index.htm"}, {"action": "BUY", "amount": 136604.184, "date": "2022-06-10", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022016978/0001628280-22-016978-index.htm"}, {"action": "BUY", "amount": 342500.0, "date": "2022-02-15", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022002821/0001628280-22-002821-index.htm"}, {"action": "BUY", "amount": 137500.0, "date": "2022-02-14", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022002686/0001628280-22-002686-index.htm"}, {"action": "BUY", "amount": 137000.0, "date": "2022-02-10", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022002306/0001628280-22-002306-index.htm"}, {"action": "BUY", "amount": 98998.0, "date": "2021-11-03", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828021022082/0001628280-21-022082-index.htm"}, {"action": "BUY", "amount": 22445.89, "date": "2021-02-26", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919121015190/0001209191-21-015190-index.htm"}, {"action": "BUY", "amount": 19796.856200000002, "date": "2021-02-03", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919121008324/0001209191-21-008324-index.htm"}], "latest": {"action": "BUY", "amount": 48888.4032, "date": "2024-02-06", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828024003753/0001628280-24-003753-index.htm"}}, {"who": "Ock Hee Kim", "who_key": "KIM OCK HEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2443571.4591, "sold": 0, "net": 2443571.4591, "trades": 13, "top_score": 52.8, "lean": "buying", "history": [{"action": "BUY", "amount": 53264.7486, "date": "2022-12-09", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022031992/0001628280-22-031992-index.htm"}, {"action": "BUY", "amount": 167382.842, "date": "2022-12-08", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022031650/0001628280-22-031650-index.htm"}, {"action": "BUY", "amount": 356881.9975, "date": "2022-12-06", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022031534/0001628280-22-031534-index.htm"}, {"action": "BUY", "amount": 3588.4, "date": "2022-11-23", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022030884/0001628280-22-030884-index.htm"}, {"action": "BUY", "amount": 7655.55, "date": "2022-11-17", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022030382/0001628280-22-030382-index.htm"}, {"action": "BUY", "amount": 501.75, "date": "2022-11-14", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022030181/0001628280-22-030181-index.htm"}, {"action": "BUY", "amount": 434920.0, "date": "2022-03-07", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022005369/0001628280-22-005369-index.htm"}, {"action": "BUY", "amount": 88070.87999999999, "date": "2022-02-25", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022004245/0001628280-22-004245-index.htm"}, {"action": "BUY", "amount": 62435.781, "date": "2021-12-14", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828021025435/0001628280-21-025435-index.htm"}, {"action": "BUY", "amount": 2984.5, "date": "2021-12-13", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828021025001/0001628280-21-025001-index.htm"}, {"action": "BUY", "amount": 1010885.01, "date": "2021-11-03", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828021021854/0001628280-21-021854-index.htm"}, {"action": "BUY", "amount": 145000.0, "date": "2020-03-13", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120019406/0001209191-20-019406-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2018-03-29", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000089924318008842/0000899243-18-008842-index.htm"}], "latest": {"action": "BUY", "amount": 53264.7486, "date": "2022-12-09", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828022031992/0001628280-22-031992-index.htm"}}, {"who": "Myung Park", "who_key": "PARK MYUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 110000.0, "sold": 1130647.074, "net": -1020647.074, "trades": 9, "top_score": 41.4, "lean": "selling", "history": [{"action": "SELL", "amount": 627500.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828021021856/0001628280-21-021856-index.htm"}, {"action": "SELL", "amount": 14600.0, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120061266/0001209191-20-061266-index.htm"}, {"action": "SELL", "amount": 29223.554, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120058884/0001209191-20-058884-index.htm"}, {"action": "SELL", "amount": 76948.0, "date": "2020-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120048560/0001209191-20-048560-index.htm"}, {"action": "SELL", "amount": 131340.48, "date": "2020-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120048333/0001209191-20-048333-index.htm"}, {"action": "SELL", "amount": 60448.9, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120047989/0001209191-20-047989-index.htm"}, {"action": "SELL", "amount": 61248.52, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120047881/0001209191-20-047881-index.htm"}, {"action": "SELL", "amount": 129337.62, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120045993/0001209191-20-045993-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2018-03-29", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000089924318008841/0000899243-18-008841-index.htm"}], "latest": {"action": "SELL", "amount": 627500.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828021021856/0001628280-21-021856-index.htm"}}, {"who": "Yong Sin Shin", "who_key": "SHIN YONG SIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 165131.0, "sold": 582157.8976, "net": -417026.8976, "trades": 4, "top_score": 39.9, "lean": "selling", "history": [{"action": "BUY", "amount": 55131.0, "date": "2023-06-14", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023022198/0001628280-23-022198-index.htm"}, {"action": "SELL", "amount": 158584.797, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919119057620/0001209191-19-057620-index.htm"}, {"action": "SELL", "amount": 423573.1006, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919119057226/0001209191-19-057226-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2018-03-29", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000089924318008828/0000899243-18-008828-index.htm"}], "latest": {"action": "BUY", "amount": 55131.0, "date": "2023-06-14", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023022198/0001628280-23-022198-index.htm"}}, {"who": "Christine Yoon Oh", "who_key": "Oh Christine Yoon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 112995.0, "sold": 535163.7186, "net": -422168.7186, "trades": 6, "top_score": 45.0, "lean": "selling", "history": [{"action": "SELL", "amount": 309928.1186, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000132307426000004/0001323074-26-000004-index.htm"}, {"action": "SELL", "amount": 127977.1, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828021021855/0001628280-21-021855-index.htm"}, {"action": "BUY", "amount": 57995.0, "date": "2020-05-13", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120028889/0001209191-20-028889-index.htm"}, {"action": "SELL", "amount": 49757.0, "date": "2019-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919119058375/0001209191-19-058375-index.htm"}, {"action": "SELL", "amount": 47501.5, "date": "2019-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919119035610/0001209191-19-035610-index.htm"}, {"action": "BUY", "amount": 55000.0, "date": "2018-03-29", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000089924318008832/0000899243-18-008832-index.htm"}], "latest": {"action": "SELL", "amount": 309928.1186, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000132307426000004/0001323074-26-000004-index.htm"}}, {"who": "Jason Hwang", "who_key": "HWANG JASON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 110000.0, "sold": 468810.35599999997, "net": -358810.35599999997, "trades": 10, "top_score": 40.6, "lean": "selling", "history": [{"action": "SELL", "amount": 74000.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120060567/0001209191-20-060567-index.htm"}, {"action": "SELL", "amount": 112810.4, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120057663/0001209191-20-057663-index.htm"}, {"action": "SELL", "amount": 46550.0, "date": "2020-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120057449/0001209191-20-057449-index.htm"}, {"action": "SELL", "amount": 46035.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120056952/0001209191-20-056952-index.htm"}, {"action": "SELL", "amount": 66299.9, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120050537/0001209191-20-050537-index.htm"}, {"action": "SELL", "amount": 48701.0, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120032858/0001209191-20-032858-index.htm"}, {"action": "SELL", "amount": 63360.0, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120032527/0001209191-20-032527-index.htm"}, {"action": "SELL", "amount": 5363.0, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120032157/0001209191-20-032157-index.htm"}, {"action": "SELL", "amount": 5691.056, "date": "2020-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120029834/0001209191-20-029834-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2018-03-29", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000089924318008837/0000899243-18-008837-index.htm"}], "latest": {"action": "SELL", "amount": 74000.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919120060567/0001209191-20-060567-index.htm"}}, {"who": "Soo Hun Jung", "who_key": "JUNG SOO HUN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 137714.9, "sold": 210200.0, "net": -72485.1, "trades": 3, "top_score": 40.5, "lean": "selling", "history": [{"action": "BUY", "amount": 27714.9, "date": "2023-03-15", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023008438/0001628280-23-008438-index.htm"}, {"action": "SELL", "amount": 210200.0, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919119030732/0001209191-19-030732-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2018-03-29", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000089924318008836/0000899243-18-008836-index.htm"}], "latest": {"action": "BUY", "amount": 27714.9, "date": "2023-03-15", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000162828023008438/0001628280-23-008438-index.htm"}}, {"who": "Steve K. Park", "who_key": "PARK STEVE K.", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 313750.0, "net": -313750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 313750.0, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919118047006/0001209191-18-047006-index.htm"}], "latest": {"action": "SELL", "amount": 313750.0, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1722010/000120919118047006/0001209191-18-047006-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001722010-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002836", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001722010-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001830002-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001830002-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001323074-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001972481-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001936198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001734744-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0002028878-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001981564-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001981563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001734650-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001734743-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001722010-26-000016", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001323074-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001722010-26-000014", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-11", "title": "Form NT 10-Q", "accession": "0001722010-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001722010-26-000009", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001722010-26-000007", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001722010-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0002064407-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001722010-26-000002", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0002063361-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0002063361-26-000002", "price_sensitive": false}], "performance": {"ticker": "OPBK", "has_prices": true, "summary": {"n": 68, "avg": 0.6122595444472954, "win_rate": 1.0, "best": 1.6454388984509465, "worst": 0.11781818181818177, "as_of": "2026-09-22"}, "buys": [{"who": "Sohn Myung Shin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24770.0, "date": "2025-05-30", "score": 33.4, "ref_price": 12.315, "return": 0.24807145757206658}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48888.4032, "date": "2024-02-06", "score": 35.4, "ref_price": 9.89, "return": 0.5540950455005054}, {"who": "SHIN YONG SIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55131.0, "date": "2023-06-14", "score": 36.2, "ref_price": 8.35, "return": 0.8407185628742515}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44219.4, "date": "2023-06-07", "score": 34.9, "ref_price": 9.01, "return": 0.7058823529411764}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60082.08, "date": "2023-06-02", "score": 36.5, "ref_price": 8.24, "return": 0.8652912621359222}, {"who": "JUNG SOO HUN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27714.9, "date": "2023-03-15", "score": 32.7, "ref_price": 9.19, "return": 0.6724700761697497}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 298797.75, "date": "2023-03-13", "score": 45.0, "ref_price": 9.61, "return": 0.5993756503642039}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25420.3, "date": "2023-02-08", "score": 32.1, "ref_price": 11.48, "return": 0.33885017421602776}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 324153.1652, "date": "2023-02-07", "score": 45.3, "ref_price": 11.8, "return": 0.30254237288135577}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113452.5, "date": "2023-02-01", "score": 39.8, "ref_price": 11.33, "return": 0.3565754633715798}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53264.7486, "date": "2022-12-09", "score": 35.9, "ref_price": 11.72, "return": 0.31143344709897597}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167382.842, "date": "2022-12-08", "score": 41.9, "ref_price": 11.8, "return": 0.30254237288135577}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 356881.9975, "date": "2022-12-06", "score": 46.1, "ref_price": 11.87, "return": 0.29486099410278016}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3588.4, "date": "2022-11-23", "score": 22.9, "ref_price": 11.5, "return": 0.3365217391304347}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7655.55, "date": "2022-11-17", "score": 26.3, "ref_price": 11.37, "return": 0.3518029903254178}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501.75, "date": "2022-11-14", "score": 17.1, "ref_price": 11.28, "return": 0.3625886524822695}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 145088.61000000002, "date": "2022-11-07", "score": 41.1, "ref_price": 11.22, "return": 0.3698752228163991}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139762.2524, "date": "2022-11-03", "score": 40.9, "ref_price": 11.15, "return": 0.37847533632286984}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 389167.1052, "date": "2022-11-02", "score": 46.3, "ref_price": 11.24, "return": 0.3674377224199287}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 186750.0, "date": "2022-08-30", "score": 42.5, "ref_price": 12.28, "return": 0.251628664495114}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192186.0, "date": "2022-08-29", "score": 42.6, "ref_price": 12.47, "return": 0.2325581395348836}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 278132.3, "date": "2022-08-10", "score": 44.5, "ref_price": 12.08, "return": 0.27235099337748336}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 436756.5, "date": "2022-08-08", "score": 46.9, "ref_price": 11.87, "return": 0.29486099410278016}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58250.0, "date": "2022-08-04", "score": 36.3, "ref_price": 11.58, "return": 0.3272884283246977}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124297.15000000001, "date": "2022-08-03", "score": 40.3, "ref_price": 11.45, "return": 0.3423580786026201}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299025.26, "date": "2022-06-14", "score": 44.9, "ref_price": 10.58, "return": 0.4527410207939508}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136604.184, "date": "2022-06-10", "score": 40.8, "ref_price": 11.21, "return": 0.37109723461195343}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 434920.0, "date": "2022-03-07", "score": 47.6, "ref_price": 12.87, "return": 0.19425019425019427}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88070.87999999999, "date": "2022-02-25", "score": 38.6, "ref_price": 13.47, "return": 0.1410541945063102}, {"who": "DOW ERNEST", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2022-02-17", "score": 27.5, "ref_price": 13.71, "return": 0.12107950401167018}, {"who": "DOW ERNEST", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2022-02-17", "score": 27.5, "ref_price": 13.71, "return": 0.12107950401167018}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 342500.0, "date": "2022-02-15", "score": 45.8, "ref_price": 13.75, "return": 0.11781818181818177}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137500.0, "date": "2022-02-14", "score": 40.9, "ref_price": 13.68, "return": 0.1235380116959064}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137000.0, "date": "2022-02-10", "score": 40.8, "ref_price": 13.64, "return": 0.12683284457477995}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62435.781, "date": "2021-12-14", "score": 36.7, "ref_price": 12.56, "return": 0.22372611464968142}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2984.5, "date": "2021-12-13", "score": 22.2, "ref_price": 12.52, "return": 0.22763578274760382}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98998.0, "date": "2021-11-03", "score": 39.1, "ref_price": 12.78, "return": 0.202660406885759}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1010885.01, "date": "2021-11-03", "score": 52.8, "ref_price": 12.78, "return": 0.202660406885759}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22445.89, "date": "2021-02-26", "score": 31.5, "ref_price": 9.19, "return": 0.6724700761697497}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19796.856200000002, "date": "2021-02-03", "score": 30.9, "ref_price": 7.75, "return": 0.9832258064516128}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30489.5, "date": "2020-09-04", "score": 33.1, "ref_price": 6.21, "return": 1.4750402576489534}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51840.0, "date": "2020-08-20", "score": 35.8, "ref_price": 6.16, "return": 1.4951298701298699}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40119.95, "date": "2020-08-17", "score": 34.5, "ref_price": 6.26, "return": 1.4552715654952075}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6731.25, "date": "2020-08-07", "score": 25.7, "ref_price": 6.62, "return": 1.3217522658610272}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71969.6, "date": "2020-07-31", "score": 37.5, "ref_price": 6.22, "return": 1.4710610932475883}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14328.2, "date": "2020-07-30", "score": 29.3, "ref_price": 6.23, "return": 1.467094703049759}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31049.357500000002, "date": "2020-06-12", "score": 33.2, "ref_price": 6.45, "return": 1.3829457364341082}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57335.7056, "date": "2020-06-11", "score": 36.3, "ref_price": 6.26, "return": 1.4552715654952075}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2020-05-22", "score": 36.6, "ref_price": 6.07, "return": 1.532125205930807}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34785.6, "date": "2020-05-14", "score": 33.7, "ref_price": 5.81, "return": 1.6454388984509465}, {"who": "Oh Christine Yoon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 57995.0, "date": "2020-05-13", "score": 45.0, "ref_price": 6.0, "return": 1.5616666666666665}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61998.5, "date": "2020-05-12", "score": 36.7, "ref_price": 6.1, "return": 1.519672131147541}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96750.0, "date": "2020-05-08", "score": 39.1, "ref_price": 6.6, "return": 1.3287878787878789}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 145000.0, "date": "2020-03-13", "score": 41.7, "ref_price": 7.11, "return": 1.1617440225035158}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22050.0, "date": "2020-03-12", "score": 31.4, "ref_price": 6.78, "return": 1.266961651917404}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53447.7, "date": "2020-03-12", "score": 35.9, "ref_price": 6.78, "return": 1.266961651917404}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120064.32, "date": "2020-03-10", "score": 40.3, "ref_price": 8.29, "return": 0.8540410132689988}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30859.177499999998, "date": "2020-03-02", "score": 33.1, "ref_price": 9.5, "return": 0.6178947368421052}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268200.0, "date": "2018-12-12", "score": 44.8, "ref_price": 9.14, "return": 0.6816192560175053}, {"who": "KIM OCK HEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2018-03-29", "score": 39.9, "ref_price": 12.45, "return": 0.23453815261044178}, {"who": "PARK MYUNG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2018-03-29", "score": 41.4, "ref_price": 12.45, "return": 0.23453815261044178}, {"who": "KIM MIN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 110000.0, "date": "2018-03-29", "score": 50.1, "ref_price": 12.45, "return": 0.23453815261044178}, {"who": "HWANG JASON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2018-03-29", "score": 40.6, "ref_price": 12.45, "return": 0.23453815261044178}, {"who": "JUNG SOO HUN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2018-03-29", "score": 40.5, "ref_price": 12.45, "return": 0.23453815261044178}, {"who": "Oh Christine Yoon", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 55000.0, "date": "2018-03-29", "score": 32.3, "ref_price": 12.45, "return": 0.23453815261044178}, {"who": "CHOI BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2018-03-29", "score": 39.8, "ref_price": 12.45, "return": 0.23453815261044178}, {"who": "SHIN YONG SIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2018-03-29", "score": 39.9, "ref_price": 12.45, "return": 0.23453815261044178}, {"who": "DOW ERNEST", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2018-03-29", "score": 40.9, "ref_price": 12.45, "return": 0.23453815261044178}]}, "price_series": [{"date": "2016-09-22", "close": 6.25, "volume": null}, {"date": "2016-09-23", "close": 6.25, "volume": null}, {"date": "2016-09-26", "close": 6.25, "volume": 20000.0}, {"date": "2016-09-27", "close": 6.3, "volume": 3100.0}, {"date": "2016-09-28", "close": 6.22, "volume": 27600.0}, {"date": "2016-09-29", "close": 6.2, "volume": 14200.0}, {"date": "2016-09-30", "close": 6.15, "volume": 18100.0}, {"date": "2016-10-03", "close": 6.15, "volume": null}, {"date": "2016-10-04", "close": 6.15, "volume": 200.0}, {"date": "2016-10-05", "close": 6.15, "volume": null}, {"date": "2016-10-06", "close": 6.15, "volume": null}, {"date": "2016-10-07", "close": 6.151, "volume": 2000.0}, {"date": "2016-10-10", "close": 6.151, "volume": null}, {"date": "2016-10-11", "close": 6.12, "volume": 10100.0}, {"date": "2016-10-12", "close": 6.2, "volume": 100.0}, {"date": "2016-10-13", "close": 6.15, "volume": 10000.0}, {"date": "2016-10-14", "close": 6.15, "volume": null}, {"date": "2016-10-17", "close": 6.101, "volume": 2000.0}, {"date": "2016-10-18", "close": 6.101, "volume": null}, {"date": "2016-10-19", "close": 6.101, "volume": null}, {"date": "2016-10-20", "close": 6.101, "volume": null}, {"date": "2016-10-21", "close": 6.2, "volume": 100.0}, {"date": "2016-10-24", "close": 6.2, "volume": null}, {"date": "2016-10-25", "close": 6.2, "volume": 4000.0}, {"date": "2016-10-26", "close": 6.2, "volume": null}, {"date": "2016-10-27", "close": 6.2, "volume": 7100.0}, {"date": "2016-10-28", "close": 6.2, "volume": null}, {"date": "2016-10-31", "close": 6.2, "volume": 3500.0}, {"date": "2016-11-01", "close": 6.2, "volume": 100.0}, {"date": "2016-11-02", "close": 6.2, "volume": null}, {"date": "2016-11-03", "close": 6.2, "volume": null}, {"date": "2016-11-04", "close": 6.2, "volume": null}, {"date": "2016-11-07", "close": 6.2, "volume": null}, {"date": "2016-11-08", "close": 6.2, "volume": null}, {"date": "2016-11-09", "close": 6.2, "volume": null}, {"date": "2016-11-10", "close": 6.25, "volume": 5795.0}, {"date": "2016-11-11", "close": 6.27, "volume": 100.0}, {"date": "2016-11-14", "close": 6.35, "volume": 500.0}, {"date": "2016-11-15", "close": 6.35, "volume": null}, {"date": "2016-11-16", "close": 6.35, "volume": null}, {"date": "2016-11-17", "close": 6.35, "volume": 1000.0}, {"date": "2016-11-18", "close": 6.5, "volume": 2200.0}, {"date": "2016-11-21", "close": 6.45, "volume": 200.0}, {"date": "2016-11-22", "close": 6.61, "volume": 1300.0}, {"date": "2016-11-23", "close": 6.61, "volume": null}, {"date": "2016-11-25", "close": 6.61, "volume": null}, {"date": "2016-11-28", "close": 6.61, "volume": null}, {"date": "2016-11-29", "close": 6.61, "volume": null}, {"date": "2016-11-30", "close": 6.61, "volume": null}, {"date": "2016-12-01", "close": 6.9, "volume": 1500.0}, {"date": "2016-12-02", "close": 7.0, "volume": 4650.0}, {"date": "2016-12-05", "close": 7.05, "volume": 100.0}, {"date": "2016-12-06", "close": 7.15, "volume": 500.0}, {"date": "2016-12-07", "close": 7.15, "volume": 400.0}, {"date": "2016-12-08", "close": 7.15, "volume": null}, {"date": "2016-12-09", "close": 7.15, "volume": 250.0}, {"date": "2016-12-12", "close": 7.4, "volume": 1150.0}, {"date": "2016-12-13", "close": 7.45, "volume": 200.0}, {"date": "2016-12-14", "close": 7.45, "volume": 500.0}, {"date": "2016-12-15", "close": 7.45, "volume": 200.0}, {"date": "2016-12-16", "close": 7.5, "volume": 300.0}, {"date": "2016-12-19", "close": 7.4, "volume": 300.0}, {"date": "2016-12-20", "close": 7.5, "volume": 1200.0}, {"date": "2016-12-21", "close": 7.5, "volume": null}, {"date": "2016-12-22", "close": 7.5, "volume": 600.0}, {"date": "2016-12-23", "close": 7.47, "volume": 100.0}, {"date": "2016-12-27", "close": 7.55, "volume": 21400.0}, {"date": "2016-12-28", "close": 7.55, "volume": null}, {"date": "2016-12-29", "close": 7.4, "volume": 700.0}, {"date": "2016-12-30", "close": 7.7, "volume": 4400.0}, {"date": "2017-01-03", "close": 7.7, "volume": 100.0}, {"date": "2017-01-04", "close": 7.35, "volume": 20000.0}, {"date": "2017-01-05", "close": 7.45, "volume": 2500.0}, {"date": "2017-01-06", "close": 7.45, "volume": null}, {"date": "2017-01-09", "close": 7.45, "volume": null}, {"date": "2017-01-10", "close": 7.45, "volume": null}, {"date": "2017-01-11", "close": 7.45, "volume": null}, {"date": "2017-01-12", "close": 7.35, "volume": 902.0}, {"date": "2017-01-13", "close": 7.35, "volume": null}, {"date": "2017-01-17", "close": 7.35, "volume": 300.0}, {"date": "2017-01-18", "close": 7.2, "volume": 700.0}, {"date": "2017-01-19", "close": 7.2, "volume": null}, {"date": "2017-01-20", "close": 7.2, "volume": null}, {"date": "2017-01-23", "close": 7.2, "volume": null}, {"date": "2017-01-24", "close": 7.2, "volume": null}, {"date": "2017-01-25", "close": 7.31, "volume": 100.0}, {"date": "2017-01-26", "close": 6.95, "volume": 2100.0}, {"date": "2017-01-27", "close": 7.2, "volume": 9350.0}, {"date": "2017-01-30", "close": 7.15, "volume": 500.0}, {"date": "2017-01-31", "close": 7.15, "volume": 175.0}, {"date": "2017-02-01", "close": 7.0, "volume": 5400.0}, {"date": "2017-02-02", "close": 7.0, "volume": 1580.0}, {"date": "2017-02-03", "close": 7.0, "volume": 370.0}, {"date": "2017-02-06", "close": 7.1, "volume": 7000.0}, {"date": "2017-02-07", "close": 7.1, "volume": null}, {"date": "2017-02-08", "close": 7.1, "volume": 3199.0}, {"date": "2017-02-09", "close": 7.5, "volume": 25970.0}, {"date": "2017-02-10", "close": 7.7, "volume": 100.0}, {"date": "2017-02-13", "close": 7.7, "volume": null}, {"date": "2017-02-14", "close": 7.7, "volume": null}, {"date": "2017-02-15", "close": 7.7, "volume": 11109.0}, {"date": "2017-02-16", "close": 7.7, "volume": null}, {"date": "2017-02-17", "close": 7.7, "volume": null}, {"date": "2017-02-21", "close": 7.7, "volume": null}, {"date": "2017-02-22", "close": 7.7, "volume": null}, {"date": "2017-02-23", "close": 7.6, "volume": 600.0}, {"date": "2017-02-24", "close": 7.6, "volume": 300.0}, {"date": "2017-02-27", "close": 7.55, "volume": 6300.0}, {"date": "2017-02-28", "close": 7.6, "volume": 10001.0}, {"date": "2017-03-01", "close": 7.7, "volume": 1300.0}, {"date": "2017-03-02", "close": 7.7, "volume": null}, {"date": "2017-03-03", "close": 7.7, "volume": null}, {"date": "2017-03-06", "close": 7.66, "volume": 4700.0}, {"date": "2017-03-07", "close": 7.66, "volume": null}, {"date": "2017-03-08", "close": 7.6, "volume": 11700.0}, {"date": "2017-03-09", "close": 7.55, "volume": 2500.0}, {"date": "2017-03-10", "close": 7.55, "volume": null}, {"date": "2017-03-13", "close": 7.55, "volume": null}, {"date": "2017-03-14", "close": 7.55, "volume": 949.0}, {"date": "2017-03-15", "close": 7.55, "volume": null}, {"date": "2017-03-16", "close": 7.54, "volume": 100.0}, {"date": "2017-03-17", "close": 7.54, "volume": null}, {"date": "2017-03-20", "close": 7.54, "volume": null}, {"date": "2017-03-21", "close": 7.54, "volume": null}, {"date": "2017-03-22", "close": 7.25, "volume": 4049.0}, {"date": "2017-03-23", "close": 7.25, "volume": 2000.0}, {"date": "2017-03-24", "close": 7.25, "volume": 12850.0}, {"date": "2017-03-27", "close": 7.25, "volume": null}, {"date": "2017-03-28", "close": 7.25, "volume": 3500.0}, {"date": "2017-03-29", "close": 7.25, "volume": 5000.0}, {"date": "2017-03-30", "close": 7.35, "volume": 6336.0}, {"date": "2017-03-31", "close": 7.35, "volume": 5920.0}, {"date": "2017-04-03", "close": 7.4, "volume": 200.0}, {"date": "2017-04-04", "close": 7.35, "volume": 4300.0}, {"date": "2017-04-05", "close": 7.35, "volume": 2200.0}, {"date": "2017-04-06", "close": 7.35, "volume": 11050.0}, {"date": "2017-04-07", "close": 7.35, "volume": null}, {"date": "2017-04-10", "close": 7.35, "volume": 10241.0}, {"date": "2017-04-11", "close": 7.35, "volume": 1050.0}, {"date": "2017-04-12", "close": 7.35, "volume": 16155.0}, {"date": "2017-04-13", "close": 7.35, "volume": 4000.0}, {"date": "2017-04-17", "close": 7.3, "volume": 5000.0}, {"date": "2017-04-18", "close": 7.35, "volume": 25646.0}, {"date": "2017-04-19", "close": 7.35, "volume": 13500.0}, {"date": "2017-04-20", "close": 7.39, "volume": 20099.0}, {"date": "2017-04-21", "close": 7.45, "volume": 16554.0}, {"date": "2017-04-24", "close": 7.46, "volume": 9348.0}, {"date": "2017-04-25", "close": 7.5999, "volume": 8364.0}, {"date": "2017-04-26", "close": 7.55, "volume": 4000.0}, {"date": "2017-04-27", "close": 7.6, "volume": 1150.0}, {"date": "2017-04-28", "close": 7.6, "volume": 47975.0}, {"date": "2017-05-01", "close": 7.52, "volume": 1600.0}, {"date": "2017-05-02", "close": 7.5, "volume": 21800.0}, {"date": "2017-05-03", "close": 7.55, "volume": 3200.0}, {"date": "2017-05-04", "close": 7.55, "volume": 200.0}, {"date": "2017-05-05", "close": 7.55, "volume": null}, {"date": "2017-05-08", "close": 7.629, "volume": 17200.0}, {"date": "2017-05-09", "close": 7.66, "volume": 36660.0}, {"date": "2017-05-10", "close": 7.66, "volume": null}, {"date": "2017-05-11", "close": 7.66, "volume": null}, {"date": "2017-05-12", "close": 7.66, "volume": null}, {"date": "2017-05-15", "close": 7.67, "volume": 100.0}, {"date": "2017-05-16", "close": 7.67, "volume": null}, {"date": "2017-05-17", "close": 7.62, "volume": 100.0}, {"date": "2017-05-18", "close": 7.62, "volume": null}, {"date": "2017-05-19", "close": 7.62, "volume": null}, {"date": "2017-05-22", "close": 7.62, "volume": null}, {"date": "2017-05-23", "close": 7.65, "volume": 800.0}, {"date": "2017-05-24", "close": 7.65, "volume": null}, {"date": "2017-05-25", "close": 7.65, "volume": null}, {"date": "2017-05-26", "close": 7.65, "volume": null}, {"date": "2017-05-30", "close": 7.7, "volume": 21032.0}, {"date": "2017-05-31", "close": 7.7, "volume": 17100.0}, {"date": "2017-06-01", "close": 7.75, "volume": 300.0}, {"date": "2017-06-02", "close": 7.7, "volume": 10500.0}, {"date": "2017-06-05", "close": 7.7, "volume": null}, {"date": "2017-06-06", "close": 7.7, "volume": null}, {"date": "2017-06-07", "close": 7.7, "volume": null}, {"date": "2017-06-08", "close": 7.7, "volume": 2300.0}, {"date": "2017-06-09", "close": 7.7, "volume": null}, {"date": "2017-06-12", "close": 7.7, "volume": null}, {"date": "2017-06-13", "close": 7.7, "volume": null}, {"date": "2017-06-14", "close": 7.7, "volume": null}, {"date": "2017-06-15", "close": 7.7, "volume": null}, {"date": "2017-06-16", "close": 7.6999, "volume": 1000.0}, {"date": "2017-06-19", "close": 7.7, "volume": 3200.0}, {"date": "2017-06-20", "close": 7.65, "volume": 7000.0}, {"date": "2017-06-21", "close": 7.65, "volume": 59500.0}, {"date": "2017-06-22", "close": 7.65, "volume": null}, {"date": "2017-06-23", "close": 7.65, "volume": 57000.0}, {"date": "2017-06-26", "close": 7.75, "volume": 10244.0}, {"date": "2017-06-27", "close": 7.75, "volume": 3200.0}, {"date": "2017-06-28", "close": 7.75, "volume": null}, {"date": "2017-06-29", "close": 7.8, "volume": 3500.0}, {"date": "2017-06-30", "close": 7.9, "volume": 5544.0}, {"date": "2017-07-03", "close": 7.945, "volume": 1400.0}, {"date": "2017-07-05", "close": 7.945, "volume": null}, {"date": "2017-07-06", "close": 7.945, "volume": null}, {"date": "2017-07-07", "close": 7.945, "volume": null}, {"date": "2017-07-10", "close": 7.945, "volume": 500.0}, {"date": "2017-07-11", "close": 7.945, "volume": null}, {"date": "2017-07-12", "close": 7.945, "volume": null}, {"date": "2017-07-13", "close": 7.945, "volume": null}, {"date": "2017-07-14", "close": 7.945, "volume": null}, {"date": "2017-07-17", "close": 7.9, "volume": 9590.0}, {"date": "2017-07-18", "close": 7.9, "volume": 9300.0}, {"date": "2017-07-19", "close": 7.9, "volume": null}, {"date": "2017-07-20", "close": 7.95, "volume": 540.0}, {"date": "2017-07-21", "close": 7.9, "volume": 700.0}, {"date": "2017-07-24", "close": 7.9, "volume": 1900.0}, {"date": "2017-07-25", "close": 7.9, "volume": 500.0}, {"date": "2017-07-26", "close": 8.05, "volume": 3262.0}, {"date": "2017-07-27", "close": 7.999, "volume": 500.0}, {"date": "2017-07-28", "close": 8.0, "volume": 11800.0}, {"date": "2017-07-31", "close": 8.0, "volume": 2744.0}, {"date": "2017-08-01", "close": 8.05, "volume": 37019.0}, {"date": "2017-08-02", "close": 8.05, "volume": null}, {"date": "2017-08-03", "close": 8.05, "volume": null}, {"date": "2017-08-04", "close": 8.05, "volume": 3000.0}, {"date": "2017-08-07", "close": 8.05, "volume": 19500.0}, {"date": "2017-08-08", "close": 8.01, "volume": 6000.0}, {"date": "2017-08-09", "close": 8.01, "volume": 6000.0}, {"date": "2017-08-10", "close": 8.05, "volume": 3000.0}, {"date": "2017-08-11", "close": 8.049, "volume": 4100.0}, {"date": "2017-08-14", "close": 8.049, "volume": null}, {"date": "2017-08-15", "close": 8.049, "volume": null}, {"date": "2017-08-16", "close": 8.01, "volume": 36051.0}, {"date": "2017-08-17", "close": 8.01, "volume": null}, {"date": "2017-08-18", "close": 8.1, "volume": 400.0}, {"date": "2017-08-21", "close": 8.1, "volume": 400.0}, {"date": "2017-08-22", "close": 8.1, "volume": null}, {"date": "2017-08-23", "close": 8.1, "volume": 100.0}, {"date": "2017-08-24", "close": 8.15, "volume": 676.0}, {"date": "2017-08-25", "close": 8.15, "volume": null}, {"date": "2017-08-28", "close": 8.5, "volume": 12834.0}, {"date": "2017-08-29", "close": 8.65, "volume": 1100.0}, {"date": "2017-08-30", "close": 8.65, "volume": null}, {"date": "2017-08-31", "close": 8.65, "volume": null}, {"date": "2017-09-01", "close": 8.45, "volume": 1000.0}, {"date": "2017-09-05", "close": 8.45, "volume": null}, {"date": "2017-09-06", "close": 8.45, "volume": null}, {"date": "2017-09-07", "close": 8.45, "volume": null}, {"date": "2017-09-08", "close": 8.3, "volume": 18645.0}, {"date": "2017-09-11", "close": 8.3, "volume": 18400.0}, {"date": "2017-09-12", "close": 8.4, "volume": 40750.0}, {"date": "2017-09-13", "close": 8.45, "volume": 7400.0}, {"date": "2017-09-14", "close": 8.45, "volume": 4600.0}, {"date": "2017-09-15", "close": 8.6, "volume": 120.0}, {"date": "2017-09-18", "close": 8.6, "volume": 107.0}, {"date": "2017-09-19", "close": 8.62, "volume": 84100.0}, {"date": "2017-09-20", "close": 8.62, "volume": 1600.0}, {"date": "2017-09-21", "close": 9.02, "volume": 2600.0}, {"date": "2017-09-22", "close": 9.0, "volume": 52200.0}, {"date": "2017-09-25", "close": 9.0, "volume": 1300.0}, {"date": "2017-09-26", "close": 9.12, "volume": 500.0}, {"date": "2017-09-27", "close": 9.3, "volume": 51033.0}, {"date": "2017-09-28", "close": 9.3, "volume": null}, {"date": "2017-09-29", "close": 9.3, "volume": null}, {"date": "2017-10-02", "close": 9.2, "volume": 600.0}, {"date": "2017-10-03", "close": 9.2, "volume": null}, {"date": "2017-10-04", "close": 9.2, "volume": null}, {"date": "2017-10-05", "close": 9.2, "volume": 41700.0}, {"date": "2017-10-06", "close": 9.2, "volume": 9500.0}, {"date": "2017-10-09", "close": 9.2, "volume": null}, {"date": "2017-10-10", "close": 9.2, "volume": 1000.0}, {"date": "2017-10-11", "close": 9.2, "volume": null}, {"date": "2017-10-12", "close": 9.2, "volume": null}, {"date": "2017-10-13", "close": 9.2, "volume": null}, {"date": "2017-10-16", "close": 9.2, "volume": null}, {"date": "2017-10-17", "close": 9.2, "volume": null}, {"date": "2017-10-18", "close": 9.2, "volume": null}, {"date": "2017-10-19", "close": 9.2, "volume": null}, {"date": "2017-10-20", "close": 9.2, "volume": 105000.0}, {"date": "2017-10-23", "close": 9.18, "volume": 1800.0}, {"date": "2017-10-24", "close": 9.1986, "volume": 52328.0}, {"date": "2017-10-25", "close": 9.2, "volume": 27517.0}, {"date": "2017-10-26", "close": 9.4, "volume": 12394.0}, {"date": "2017-10-27", "close": 9.35, "volume": 2500.0}, {"date": "2017-10-30", "close": 9.35, "volume": null}, {"date": "2017-10-31", "close": 9.35, "volume": null}, {"date": "2017-11-01", "close": 9.25, "volume": 700.0}, {"date": "2017-11-02", "close": 9.25, "volume": null}, {"date": "2017-11-03", "close": 9.25, "volume": null}, {"date": "2017-11-06", "close": 9.25, "volume": null}, {"date": "2017-11-07", "close": 9.25, "volume": null}, {"date": "2017-11-08", "close": 9.65, "volume": 1000.0}, {"date": "2017-11-09", "close": 9.65, "volume": null}, {"date": "2017-11-10", "close": 9.7155, "volume": 1000.0}, {"date": "2017-11-13", "close": 9.7155, "volume": null}, {"date": "2017-11-14", "close": 9.55, "volume": 500.0}, {"date": "2017-11-15", "close": 9.55, "volume": null}, {"date": "2017-11-16", "close": 9.55, "volume": null}, {"date": "2017-11-17", "close": 9.55, "volume": 500.0}, {"date": "2017-11-20", "close": 9.55, "volume": null}, {"date": "2017-11-21", "close": 9.75, "volume": 236533.0}, {"date": "2017-11-22", "close": 9.65, "volume": 10000.0}, {"date": "2017-11-24", "close": 9.9, "volume": 100.0}, {"date": "2017-11-27", "close": 9.7, "volume": 30200.0}, {"date": "2017-11-28", "close": 9.5, "volume": 35800.0}, {"date": "2017-11-29", "close": 9.5, "volume": null}, {"date": "2017-11-30", "close": 9.9, "volume": 1850.0}, {"date": "2017-12-01", "close": 9.9, "volume": 200.0}, {"date": "2017-12-04", "close": 9.8655, "volume": 500.0}, {"date": "2017-12-05", "close": 9.8655, "volume": null}, {"date": "2017-12-06", "close": 9.8655, "volume": null}, {"date": "2017-12-07", "close": 9.777, "volume": 3200.0}, {"date": "2017-12-08", "close": 9.85, "volume": 400.0}, {"date": "2017-12-11", "close": 9.7, "volume": 3400.0}, {"date": "2017-12-12", "close": 9.7, "volume": 134101.0}, {"date": "2017-12-13", "close": 9.7, "volume": 54000.0}, {"date": "2017-12-14", "close": 9.7, "volume": 56000.0}, {"date": "2017-12-15", "close": 9.7, "volume": 10100.0}, {"date": "2017-12-18", "close": 9.75, "volume": 10201.0}, {"date": "2017-12-19", "close": 9.75, "volume": 2099.0}, {"date": "2017-12-20", "close": 9.65, "volume": 900.0}, {"date": "2017-12-21", "close": 9.75, "volume": 68006.0}, {"date": "2017-12-22", "close": 9.601, "volume": 150.0}, {"date": "2017-12-26", "close": 9.55, "volume": 23700.0}, {"date": "2017-12-27", "close": 9.6, "volume": 53503.0}, {"date": "2017-12-28", "close": 9.675, "volume": 11203.0}, {"date": "2017-12-29", "close": 9.8, "volume": 15288.0}, {"date": "2018-01-02", "close": 9.78, "volume": 4171.0}, {"date": "2018-01-03", "close": 9.9, "volume": 2100.0}, {"date": "2018-01-04", "close": 9.9, "volume": null}, {"date": "2018-01-05", "close": 9.85, "volume": 100.0}, {"date": "2018-01-08", "close": 9.85, "volume": null}, {"date": "2018-01-09", "close": 9.85, "volume": null}, {"date": "2018-01-10", "close": 10.049, "volume": 2648.0}, {"date": "2018-01-11", "close": 10.049, "volume": null}, {"date": "2018-01-12", "close": 9.875, "volume": 355631.0}, {"date": "2018-01-16", "close": 10.0, "volume": 7057.0}, {"date": "2018-01-17", "close": 10.0, "volume": null}, {"date": "2018-01-18", "close": 10.0, "volume": null}, {"date": "2018-01-19", "close": 10.0, "volume": null}, {"date": "2018-01-22", "close": 10.0, "volume": 16400.0}, {"date": "2018-01-23", "close": 9.95, "volume": 10000.0}, {"date": "2018-01-24", "close": 10.05, "volume": 5000.0}, {"date": "2018-01-25", "close": 10.06, "volume": 3000.0}, {"date": "2018-01-26", "close": 10.001, "volume": 135.0}, {"date": "2018-01-29", "close": 10.06, "volume": 3000.0}, {"date": "2018-01-30", "close": 10.1, "volume": 7216.0}, {"date": "2018-01-31", "close": 10.07, "volume": 34700.0}, {"date": "2018-02-01", "close": 10.0, "volume": 2000.0}, {"date": "2018-02-02", "close": 10.1, "volume": 20400.0}, {"date": "2018-02-05", "close": 10.15, "volume": 171.0}, {"date": "2018-02-06", "close": 10.15, "volume": null}, {"date": "2018-02-07", "close": 10.15, "volume": 160.0}, {"date": "2018-02-08", "close": 10.15, "volume": null}, {"date": "2018-02-09", "close": 10.05, "volume": 100.0}, {"date": "2018-02-12", "close": 10.0, "volume": 684.0}, {"date": "2018-02-13", "close": 10.0, "volume": null}, {"date": "2018-02-14", "close": 10.1, "volume": 3950.0}, {"date": "2018-02-15", "close": 10.12, "volume": 2200.0}, {"date": "2018-02-16", "close": 10.15, "volume": 950.0}, {"date": "2018-02-20", "close": 10.0, "volume": 1100.0}, {"date": "2018-02-21", "close": 10.0, "volume": null}, {"date": "2018-02-22", "close": 10.05, "volume": 100.0}, {"date": "2018-02-23", "close": 10.1, "volume": 1200.0}, {"date": "2018-02-26", "close": 10.15, "volume": 800.0}, {"date": "2018-02-27", "close": 10.15, "volume": null}, {"date": "2018-02-28", "close": 10.25, "volume": 1000.0}, {"date": "2018-03-01", "close": 10.22, "volume": 600.0}, {"date": "2018-03-02", "close": 10.15, "volume": 19000.0}, {"date": "2018-03-05", "close": 10.15, "volume": null}, {"date": "2018-03-06", "close": 10.75, "volume": 19100.0}, {"date": "2018-03-07", "close": 10.75, "volume": null}, {"date": "2018-03-08", "close": 10.9, "volume": 200.0}, {"date": "2018-03-09", "close": 10.9, "volume": null}, {"date": "2018-03-12", "close": 10.9, "volume": 23209.0}, {"date": "2018-03-13", "close": 10.9, "volume": null}, {"date": "2018-03-14", "close": 10.9, "volume": null}, {"date": "2018-03-15", "close": 11.1, "volume": 200.0}, {"date": "2018-03-16", "close": 11.5, "volume": 250.0}, {"date": "2018-03-19", "close": 11.5, "volume": null}, {"date": "2018-03-20", "close": 11.25, "volume": 600.0}, {"date": "2018-03-21", "close": 11.0, "volume": 1700.0}, {"date": "2018-03-22", "close": 11.9, "volume": 700.0}, {"date": "2018-03-23", "close": 11.3, "volume": 731.0}, {"date": "2018-03-26", "close": 11.9, "volume": 2270.0}, {"date": "2018-03-27", "close": 11.9, "volume": 4458.0}, {"date": "2018-03-28", "close": 12.24, "volume": 1751447.0}, {"date": "2018-03-29", "close": 12.45, "volume": 93704.0}, {"date": "2018-04-02", "close": 12.3, "volume": 188509.0}, {"date": "2018-04-03", "close": 12.3, "volume": 115242.0}, {"date": "2018-04-04", "close": 12.3, "volume": 23389.0}, {"date": "2018-04-05", "close": 12.35, "volume": 55082.0}, {"date": "2018-04-06", "close": 12.18, "volume": 18324.0}, {"date": "2018-04-09", "close": 12.37, "volume": 18578.0}, {"date": "2018-04-10", "close": 12.45, "volume": 6651.0}, {"date": "2018-04-11", "close": 12.45, "volume": 1581.0}, {"date": "2018-04-12", "close": 12.53, "volume": 52064.0}, {"date": "2018-04-13", "close": 12.71, "volume": 57695.0}, {"date": "2018-04-16", "close": 12.8, "volume": 17928.0}, {"date": "2018-04-17", "close": 12.78, "volume": 18512.0}, {"date": "2018-04-18", "close": 12.85, "volume": 11709.0}, {"date": "2018-04-19", "close": 13.0, "volume": 31276.0}, {"date": "2018-04-20", "close": 13.0, "volume": 27267.0}, {"date": "2018-04-23", "close": 12.7, "volume": 8836.0}, {"date": "2018-04-24", "close": 12.65, "volume": 26102.0}, {"date": "2018-04-25", "close": 12.57, "volume": 11748.0}, {"date": "2018-04-26", "close": 12.65, "volume": 10633.0}, {"date": "2018-04-27", "close": 12.59, "volume": 39265.0}, {"date": "2018-04-30", "close": 12.6, "volume": 22939.0}, {"date": "2018-05-01", "close": 12.45, "volume": 12613.0}, {"date": "2018-05-02", "close": 12.45, "volume": 27762.0}, {"date": "2018-05-03", "close": 12.49, "volume": 44635.0}, {"date": "2018-05-04", "close": 12.27, "volume": 40398.0}, {"date": "2018-05-07", "close": 12.45, "volume": 11189.0}, {"date": "2018-05-08", "close": 12.35, "volume": 6986.0}, {"date": "2018-05-09", "close": 11.71, "volume": 26863.0}, {"date": "2018-05-10", "close": 12.2, "volume": 49391.0}, {"date": "2018-05-11", "close": 12.0, "volume": 20449.0}, {"date": "2018-05-14", "close": 12.15, "volume": 2618.0}, {"date": "2018-05-15", "close": 12.18, "volume": 16636.0}, {"date": "2018-05-16", "close": 12.01, "volume": 9558.0}, {"date": "2018-05-17", "close": 12.375, "volume": 25593.0}, {"date": "2018-05-18", "close": 12.48, "volume": 4257.0}, {"date": "2018-05-21", "close": 12.5, "volume": 56565.0}, {"date": "2018-05-22", "close": 12.5, "volume": 3676.0}, {"date": "2018-05-23", "close": 12.5, "volume": 43509.0}, {"date": "2018-05-24", "close": 12.48, "volume": 45469.0}, {"date": "2018-05-25", "close": 12.26, "volume": 5229.0}, {"date": "2018-05-29", "close": 12.3, "volume": 7131.0}, {"date": "2018-05-30", "close": 12.38, "volume": 12293.0}, {"date": "2018-05-31", "close": 12.4, "volume": 5971.0}, {"date": "2018-06-01", "close": 12.31, "volume": 1586.0}, {"date": "2018-06-04", "close": 12.4, "volume": 58834.0}, {"date": "2018-06-05", "close": 12.21, "volume": 15302.0}, {"date": "2018-06-06", "close": 12.22, "volume": 41304.0}, {"date": "2018-06-07", "close": 12.21, "volume": 71082.0}, {"date": "2018-06-08", "close": 12.29, "volume": 140727.0}, {"date": "2018-06-11", "close": 12.45, "volume": 73588.0}, {"date": "2018-06-12", "close": 12.46, "volume": 76729.0}, {"date": "2018-06-13", "close": 12.49, "volume": 78225.0}, {"date": "2018-06-14", "close": 12.37, "volume": 61744.0}, {"date": "2018-06-15", "close": 12.22, "volume": 109473.0}, {"date": "2018-06-18", "close": 12.07, "volume": 52610.0}, {"date": "2018-06-19", "close": 12.63, "volume": 61548.0}, {"date": "2018-06-20", "close": 12.65, "volume": 102210.0}, {"date": "2018-06-21", "close": 12.71, "volume": 118142.0}, {"date": "2018-06-22", "close": 12.99, "volume": 1434354.0}, {"date": "2018-06-25", "close": 12.72, "volume": 94553.0}, {"date": "2018-06-26", "close": 12.94, "volume": 60185.0}, {"date": "2018-06-27", "close": 12.97, "volume": 46986.0}, {"date": "2018-06-28", "close": 12.97, "volume": 111942.0}, {"date": "2018-06-29", "close": 12.72, "volume": 55393.0}, {"date": "2018-07-02", "close": 13.1, "volume": 307981.0}, {"date": "2018-07-03", "close": 13.72, "volume": 165159.0}, {"date": "2018-07-05", "close": 13.62, "volume": 39019.0}, {"date": "2018-07-06", "close": 13.55, "volume": 36416.0}, {"date": "2018-07-09", "close": 13.68, "volume": 38393.0}, {"date": "2018-07-10", "close": 13.55, "volume": 30547.0}, {"date": "2018-07-11", "close": 13.43, "volume": 31922.0}, {"date": "2018-07-12", "close": 13.41, "volume": 35663.0}, {"date": "2018-07-13", "close": 13.26, "volume": 17227.0}, {"date": "2018-07-16", "close": 13.33, "volume": 12834.0}, {"date": "2018-07-17", "close": 13.12, "volume": 19108.0}, {"date": "2018-07-18", "close": 12.93, "volume": 27211.0}, {"date": "2018-07-19", "close": 12.95, "volume": 12760.0}, {"date": "2018-07-20", "close": 12.83, "volume": 10935.0}, {"date": "2018-07-23", "close": 12.92, "volume": 9286.0}, {"date": "2018-07-24", "close": 12.85, "volume": 26699.0}, {"date": "2018-07-25", "close": 12.75, "volume": 23122.0}, {"date": "2018-07-26", "close": 12.79, "volume": 52513.0}, {"date": "2018-07-27", "close": 12.51, "volume": 30836.0}, {"date": "2018-07-30", "close": 12.65, "volume": 27251.0}, {"date": "2018-07-31", "close": 12.63, "volume": 14726.0}, {"date": "2018-08-01", "close": 12.78, "volume": 36648.0}, {"date": "2018-08-02", "close": 12.74, "volume": 23358.0}, {"date": "2018-08-03", "close": 12.71, "volume": 25966.0}, {"date": "2018-08-06", "close": 12.45, "volume": 5177.0}, {"date": "2018-08-07", "close": 12.4, "volume": 6795.0}, {"date": "2018-08-08", "close": 12.65, "volume": 23461.0}, {"date": "2018-08-09", "close": 12.71, "volume": 9423.0}, {"date": "2018-08-10", "close": 12.68, "volume": 29736.0}, {"date": "2018-08-13", "close": 12.57, "volume": 11424.0}, {"date": "2018-08-14", "close": 12.75, "volume": 53852.0}, {"date": "2018-08-15", "close": 12.52, "volume": 18690.0}, {"date": "2018-08-16", "close": 12.61, "volume": 53354.0}, {"date": "2018-08-17", "close": 12.55, "volume": 39839.0}, {"date": "2018-08-20", "close": 12.49, "volume": 72576.0}, {"date": "2018-08-21", "close": 12.55, "volume": 10342.0}, {"date": "2018-08-22", "close": 12.37, "volume": 17530.0}, {"date": "2018-08-23", "close": 12.24, "volume": 7583.0}, {"date": "2018-08-24", "close": 12.19, "volume": 12943.0}, {"date": "2018-08-27", "close": 12.21, "volume": 8701.0}, {"date": "2018-08-28", "close": 12.17, "volume": 12949.0}, {"date": "2018-08-29", "close": 12.2, "volume": 14946.0}, {"date": "2018-08-30", "close": 12.18, "volume": 27072.0}, {"date": "2018-08-31", "close": 12.1, "volume": 23056.0}, {"date": "2018-09-04", "close": 12.15, "volume": 183135.0}, {"date": "2018-09-05", "close": 12.07, "volume": 20594.0}, {"date": "2018-09-06", "close": 12.04, "volume": 7613.0}, {"date": "2018-09-07", "close": 12.08, "volume": 27077.0}, {"date": "2018-09-10", "close": 12.1, "volume": 10844.0}, {"date": "2018-09-11", "close": 12.06, "volume": 6039.0}, {"date": "2018-09-12", "close": 12.02, "volume": 17444.0}, {"date": "2018-09-13", "close": 11.96, "volume": 6739.0}, {"date": "2018-09-14", "close": 12.05, "volume": 14580.0}, {"date": "2018-09-17", "close": 11.9, "volume": 5078.0}, {"date": "2018-09-18", "close": 11.82, "volume": 30169.0}, {"date": "2018-09-19", "close": 11.79, "volume": 25866.0}, {"date": "2018-09-20", "close": 11.83, "volume": 16755.0}, {"date": "2018-09-21", "close": 11.72, "volume": 50589.0}, {"date": "2018-09-24", "close": 11.5, "volume": 17946.0}, {"date": "2018-09-25", "close": 11.45, "volume": 23643.0}, {"date": "2018-09-26", "close": 11.51, "volume": 261088.0}, {"date": "2018-09-27", "close": 11.54, "volume": 149115.0}, {"date": "2018-09-28", "close": 11.6, "volume": 10789.0}, {"date": "2018-10-01", "close": 11.66, "volume": 13942.0}, {"date": "2018-10-02", "close": 11.57, "volume": 30200.0}, {"date": "2018-10-03", "close": 11.58, "volume": 48518.0}, {"date": "2018-10-04", "close": 11.49, "volume": 13167.0}, {"date": "2018-10-05", "close": 11.43, "volume": 6934.0}, {"date": "2018-10-08", "close": 11.47, "volume": 10982.0}, {"date": "2018-10-09", "close": 11.43, "volume": 24436.0}, {"date": "2018-10-10", "close": 11.35, "volume": 26697.0}, {"date": "2018-10-11", "close": 11.19, "volume": 14601.0}, {"date": "2018-10-12", "close": 10.75, "volume": 38126.0}, {"date": "2018-10-15", "close": 10.5, "volume": 29403.0}, {"date": "2018-10-16", "close": 10.53, "volume": 8330.0}, {"date": "2018-10-17", "close": 10.21, "volume": 14641.0}, {"date": "2018-10-18", "close": 10.18, "volume": 17151.0}, {"date": "2018-10-19", "close": 9.83, "volume": 20988.0}, {"date": "2018-10-22", "close": 9.8, "volume": 9867.0}, {"date": "2018-10-23", "close": 9.67, "volume": 10537.0}, {"date": "2018-10-24", "close": 9.33, "volume": 10206.0}, {"date": "2018-10-25", "close": 10.15, "volume": 206433.0}, {"date": "2018-10-26", "close": 10.2, "volume": 22194.0}, {"date": "2018-10-29", "close": 10.2, "volume": 11047.0}, {"date": "2018-10-30", "close": 10.55, "volume": 28592.0}, {"date": "2018-10-31", "close": 10.38, "volume": 57312.0}, {"date": "2018-11-01", "close": 10.32, "volume": 8861.0}, {"date": "2018-11-02", "close": 10.44, "volume": 7331.0}, {"date": "2018-11-05", "close": 10.51, "volume": 14253.0}, {"date": "2018-11-06", "close": 10.27, "volume": 5075.0}, {"date": "2018-11-07", "close": 10.42, "volume": 8662.0}, {"date": "2018-11-08", "close": 10.67, "volume": 21062.0}, {"date": "2018-11-09", "close": 10.59, "volume": 35206.0}, {"date": "2018-11-12", "close": 10.37, "volume": 9079.0}, {"date": "2018-11-13", "close": 10.34, "volume": 26859.0}, {"date": "2018-11-14", "close": 10.3, "volume": 11567.0}, {"date": "2018-11-15", "close": 10.19, "volume": 21523.0}, {"date": "2018-11-16", "close": 10.09, "volume": 13863.0}, {"date": "2018-11-19", "close": 10.16, "volume": 84703.0}, {"date": "2018-11-20", "close": 9.85, "volume": 17313.0}, {"date": "2018-11-21", "close": 9.81, "volume": 19485.0}, {"date": "2018-11-23", "close": 9.99, "volume": 27546.0}, {"date": "2018-11-26", "close": 9.77, "volume": 25548.0}, {"date": "2018-11-27", "close": 9.69, "volume": 15827.0}, {"date": "2018-11-28", "close": 9.94, "volume": 34100.0}, {"date": "2018-11-29", "close": 9.75, "volume": 9324.0}, {"date": "2018-11-30", "close": 9.7, "volume": 49219.0}, {"date": "2018-12-03", "close": 9.8, "volume": 42382.0}, {"date": "2018-12-04", "close": 9.29, "volume": 20943.0}, {"date": "2018-12-06", "close": 9.26, "volume": 16513.0}, {"date": "2018-12-07", "close": 9.05, "volume": 16575.0}, {"date": "2018-12-10", "close": 9.08, "volume": 49077.0}, {"date": "2018-12-11", "close": 8.96, "volume": 52010.0}, {"date": "2018-12-12", "close": 9.14, "volume": 89395.0}, {"date": "2018-12-13", "close": 8.91, "volume": 20437.0}, {"date": "2018-12-14", "close": 8.77, "volume": 40638.0}, {"date": "2018-12-17", "close": 8.68, "volume": 25748.0}, {"date": "2018-12-18", "close": 8.55, "volume": 27772.0}, {"date": "2018-12-19", "close": 8.15, "volume": 58091.0}, {"date": "2018-12-20", "close": 8.43, "volume": 61722.0}, {"date": "2018-12-21", "close": 8.13, "volume": 61402.0}, {"date": "2018-12-24", "close": 8.18, "volume": 70259.0}, {"date": "2018-12-26", "close": 8.5, "volume": 32606.0}, {"date": "2018-12-27", "close": 8.69, "volume": 14056.0}, {"date": "2018-12-28", "close": 8.7, "volume": 55793.0}, {"date": "2018-12-31", "close": 8.87, "volume": 21127.0}, {"date": "2019-01-02", "close": 8.98, "volume": 33165.0}, {"date": "2019-01-03", "close": 8.61, "volume": 20003.0}, {"date": "2019-01-04", "close": 9.02, "volume": 21375.0}, {"date": "2019-01-07", "close": 8.93, "volume": 50749.0}, {"date": "2019-01-08", "close": 8.68, "volume": 34786.0}, {"date": "2019-01-09", "close": 8.73, "volume": 9468.0}, {"date": "2019-01-10", "close": 9.14, "volume": 20837.0}, {"date": "2019-01-11", "close": 9.41, "volume": 13309.0}, {"date": "2019-01-14", "close": 9.25, "volume": 20808.0}, {"date": "2019-01-15", "close": 9.37, "volume": 23128.0}, {"date": "2019-01-16", "close": 9.34, "volume": 33764.0}, {"date": "2019-01-17", "close": 9.25, "volume": 30362.0}, {"date": "2019-01-18", "close": 9.19, "volume": 14193.0}, {"date": "2019-01-22", "close": 9.07, "volume": 6105.0}, {"date": "2019-01-23", "close": 9.01, "volume": 6178.0}, {"date": "2019-01-24", "close": 9.01, "volume": 2344.0}, {"date": "2019-01-25", "close": 9.34, "volume": 45726.0}, {"date": "2019-01-28", "close": 9.04, "volume": 64336.0}, {"date": "2019-01-29", "close": 9.02, "volume": 31501.0}, {"date": "2019-01-30", "close": 9.1, "volume": 152406.0}, {"date": "2019-01-31", "close": 9.1, "volume": 32082.0}, {"date": "2019-02-01", "close": 9.3, "volume": 39847.0}, {"date": "2019-02-04", "close": 9.5, "volume": 75646.0}, {"date": "2019-02-05", "close": 9.22, "volume": 59275.0}, {"date": "2019-02-06", "close": 9.01, "volume": 78899.0}, {"date": "2019-02-07", "close": 9.05, "volume": 17841.0}, {"date": "2019-02-08", "close": 9.05, "volume": 5831.0}, {"date": "2019-02-11", "close": 9.29, "volume": 25416.0}, {"date": "2019-02-12", "close": 9.25, "volume": 15599.0}, {"date": "2019-02-13", "close": 9.25, "volume": 9322.0}, {"date": "2019-02-14", "close": 9.19, "volume": 16222.0}, {"date": "2019-02-15", "close": 9.32, "volume": 40670.0}, {"date": "2019-02-19", "close": 9.34, "volume": 24075.0}, {"date": "2019-02-20", "close": 9.21, "volume": 31038.0}, {"date": "2019-02-21", "close": 9.31, "volume": 67091.0}, {"date": "2019-02-22", "close": 9.34, "volume": 25512.0}, {"date": "2019-02-25", "close": 9.29, "volume": 24314.0}, {"date": "2019-02-26", "close": 9.26, "volume": 33159.0}, {"date": "2019-02-27", "close": 9.22, "volume": 3680.0}, {"date": "2019-02-28", "close": 9.08, "volume": 8674.0}, {"date": "2019-03-01", "close": 9.13, "volume": 11669.0}, {"date": "2019-03-04", "close": 9.27, "volume": 11380.0}, {"date": "2019-03-05", "close": 9.19, "volume": 5205.0}, {"date": "2019-03-06", "close": 9.11, "volume": 11458.0}, {"date": "2019-03-07", "close": 9.07, "volume": 287477.0}, {"date": "2019-03-08", "close": 9.17, "volume": 74653.0}, {"date": "2019-03-11", "close": 9.34, "volume": 18346.0}, {"date": "2019-03-12", "close": 9.21, "volume": 5890.0}, {"date": "2019-03-13", "close": 9.27, "volume": 24413.0}, {"date": "2019-03-14", "close": 9.31, "volume": 1950.0}, {"date": "2019-03-15", "close": 9.4, "volume": 69928.0}, {"date": "2019-03-18", "close": 9.49, "volume": 10249.0}, {"date": "2019-03-19", "close": 9.36, "volume": 21559.0}, {"date": "2019-03-20", "close": 9.24, "volume": 22721.0}, {"date": "2019-03-21", "close": 8.77, "volume": 66416.0}, {"date": "2019-03-22", "close": 8.17, "volume": 46614.0}, {"date": "2019-03-25", "close": 8.15, "volume": 35206.0}, {"date": "2019-03-26", "close": 8.26, "volume": 29987.0}, {"date": "2019-03-27", "close": 8.21, "volume": 176781.0}, {"date": "2019-03-28", "close": 8.73, "volume": 387213.0}, {"date": "2019-03-29", "close": 8.75, "volume": 19021.0}, {"date": "2019-04-01", "close": 9.11, "volume": 28926.0}, {"date": "2019-04-02", "close": 8.93, "volume": 23125.0}, {"date": "2019-04-03", "close": 8.88, "volume": 30556.0}, {"date": "2019-04-04", "close": 8.94, "volume": 35801.0}, {"date": "2019-04-05", "close": 9.15, "volume": 25920.0}, {"date": "2019-04-08", "close": 9.13, "volume": 29285.0}, {"date": "2019-04-09", "close": 8.79, "volume": 26305.0}, {"date": "2019-04-10", "close": 8.87, "volume": 36300.0}, {"date": "2019-04-11", "close": 8.87, "volume": 25713.0}, {"date": "2019-04-12", "close": 9.01, "volume": 22446.0}, {"date": "2019-04-15", "close": 8.93, "volume": 25734.0}, {"date": "2019-04-16", "close": 8.85, "volume": 24999.0}, {"date": "2019-04-17", "close": 8.88, "volume": 52874.0}, {"date": "2019-04-18", "close": 9.1, "volume": 14682.0}, {"date": "2019-04-22", "close": 8.82, "volume": 7281.0}, {"date": "2019-04-23", "close": 8.81, "volume": 76565.0}, {"date": "2019-04-24", "close": 8.85, "volume": 16275.0}, {"date": "2019-04-25", "close": 8.71, "volume": 7552.0}, {"date": "2019-04-26", "close": 9.1, "volume": 27299.0}, {"date": "2019-04-29", "close": 9.35, "volume": 21681.0}, {"date": "2019-04-30", "close": 9.42, "volume": 88785.0}, {"date": "2019-05-01", "close": 9.62, "volume": 75121.0}, {"date": "2019-05-02", "close": 9.91, "volume": 54081.0}, {"date": "2019-05-03", "close": 10.5, "volume": 56217.0}, {"date": "2019-05-06", "close": 10.79, "volume": 107852.0}, {"date": "2019-05-07", "close": 10.96, "volume": 44829.0}, {"date": "2019-05-08", "close": 10.69, "volume": 259900.0}, {"date": "2019-05-09", "close": 10.58, "volume": 72229.0}, {"date": "2019-05-10", "close": 9.93, "volume": 160743.0}, {"date": "2019-05-13", "close": 9.93, "volume": 100940.0}, {"date": "2019-05-14", "close": 10.39, "volume": 54099.0}, {"date": "2019-05-15", "close": 10.27, "volume": 21013.0}, {"date": "2019-05-16", "close": 10.46, "volume": 61053.0}, {"date": "2019-05-17", "close": 10.52, "volume": 37458.0}, {"date": "2019-05-20", "close": 10.66, "volume": 39396.0}, {"date": "2019-05-21", "close": 10.69, "volume": 31285.0}, {"date": "2019-05-22", "close": 10.24, "volume": 19733.0}, {"date": "2019-05-23", "close": 9.77, "volume": 26085.0}, {"date": "2019-05-24", "close": 10.26, "volume": 35623.0}, {"date": "2019-05-28", "close": 10.17, "volume": 124174.0}, {"date": "2019-05-29", "close": 9.91, "volume": 23189.0}, {"date": "2019-05-30", "close": 9.77, "volume": 30995.0}, {"date": "2019-05-31", "close": 9.57, "volume": 46028.0}, {"date": "2019-06-03", "close": 9.45, "volume": 35216.0}, {"date": "2019-06-04", "close": 9.45, "volume": 36992.0}, {"date": "2019-06-05", "close": 9.44, "volume": 16610.0}, {"date": "2019-06-06", "close": 9.62, "volume": 23231.0}, {"date": "2019-06-07", "close": 9.55, "volume": 18108.0}, {"date": "2019-06-10", "close": 9.46, "volume": 15878.0}, {"date": "2019-06-11", "close": 9.55, "volume": 21707.0}, {"date": "2019-06-12", "close": 9.65, "volume": 7140.0}, {"date": "2019-06-13", "close": 9.73, "volume": 12794.0}, {"date": "2019-06-14", "close": 9.8, "volume": 17625.0}, {"date": "2019-06-17", "close": 9.76, "volume": 26058.0}, {"date": "2019-06-18", "close": 9.9, "volume": 10365.0}, {"date": "2019-06-19", "close": 10.08, "volume": 17421.0}, {"date": "2019-06-20", "close": 10.13, "volume": 6303.0}, {"date": "2019-06-21", "close": 10.25, "volume": 21895.0}, {"date": "2019-06-24", "close": 9.88, "volume": 18134.0}, {"date": "2019-06-25", "close": 9.9, "volume": 6013.0}, {"date": "2019-06-26", "close": 9.82, "volume": 9821.0}, {"date": "2019-06-27", "close": 10.24, "volume": 17075.0}, {"date": "2019-06-28", "close": 10.84, "volume": 150697.0}, {"date": "2019-07-01", "close": 9.84, "volume": 45466.0}, {"date": "2019-07-02", "close": 9.7, "volume": 10628.0}, {"date": "2019-07-03", "close": 10.0, "volume": 8428.0}, {"date": "2019-07-05", "close": 9.9, "volume": 5104.0}, {"date": "2019-07-08", "close": 9.84, "volume": 9034.0}, {"date": "2019-07-09", "close": 9.72, "volume": 6300.0}, {"date": "2019-07-10", "close": 9.84, "volume": 8405.0}, {"date": "2019-07-11", "close": 9.96, "volume": 13298.0}, {"date": "2019-07-12", "close": 9.92, "volume": 12747.0}, {"date": "2019-07-15", "close": 9.89, "volume": 9752.0}, {"date": "2019-07-16", "close": 9.9, "volume": 20939.0}, {"date": "2019-07-17", "close": 9.82, "volume": 12732.0}, {"date": "2019-07-18", "close": 9.9, "volume": 7726.0}, {"date": "2019-07-19", "close": 9.93, "volume": 8825.0}, {"date": "2019-07-22", "close": 9.77, "volume": 6391.0}, {"date": "2019-07-23", "close": 9.91, "volume": 9035.0}, {"date": "2019-07-24", "close": 9.92, "volume": 17540.0}, {"date": "2019-07-25", "close": 9.38, "volume": 5790.0}, {"date": "2019-07-26", "close": 9.75, "volume": 6182.0}, {"date": "2019-07-29", "close": 9.8, "volume": 4405.0}, {"date": "2019-07-30", "close": 9.9, "volume": 11085.0}, {"date": "2019-07-31", "close": 9.86, "volume": 12237.0}, {"date": "2019-08-01", "close": 9.72, "volume": 26166.0}, {"date": "2019-08-02", "close": 9.27, "volume": 30152.0}, {"date": "2019-08-05", "close": 8.72, "volume": 56156.0}, {"date": "2019-08-06", "close": 8.81, "volume": 5640.0}, {"date": "2019-08-07", "close": 8.66, "volume": 9354.0}, {"date": "2019-08-08", "close": 9.17, "volume": 39920.0}, {"date": "2019-08-09", "close": 9.16, "volume": 42730.0}, {"date": "2019-08-12", "close": 9.01, "volume": 14764.0}, {"date": "2019-08-13", "close": 9.3, "volume": 8837.0}, {"date": "2019-08-14", "close": 8.79, "volume": 19271.0}, {"date": "2019-08-15", "close": 8.83, "volume": 18916.0}, {"date": "2019-08-16", "close": 9.35, "volume": 19715.0}, {"date": "2019-08-19", "close": 9.32, "volume": 6191.0}, {"date": "2019-08-20", "close": 9.04, "volume": 11754.0}, {"date": "2019-08-21", "close": 9.24, "volume": 12854.0}, {"date": "2019-08-22", "close": 8.89, "volume": 10246.0}, {"date": "2019-08-23", "close": 8.92, "volume": 25662.0}, {"date": "2019-08-26", "close": 9.02, "volume": 7510.0}, {"date": "2019-08-27", "close": 8.76, "volume": 20750.0}, {"date": "2019-08-28", "close": 9.17, "volume": 20090.0}, {"date": "2019-08-29", "close": 9.54, "volume": 42093.0}, {"date": "2019-08-30", "close": 9.5, "volume": 10760.0}, {"date": "2019-09-03", "close": 9.33, "volume": 86117.0}, {"date": "2019-09-04", "close": 9.11, "volume": 17517.0}, {"date": "2019-09-05", "close": 9.24, "volume": 8880.0}, {"date": "2019-09-06", "close": 9.26, "volume": 8850.0}, {"date": "2019-09-09", "close": 9.54, "volume": 61648.0}, {"date": "2019-09-10", "close": 9.84, "volume": 60392.0}, {"date": "2019-09-11", "close": 9.87, "volume": 60295.0}, {"date": "2019-09-12", "close": 9.95, "volume": 68447.0}, {"date": "2019-09-13", "close": 9.92, "volume": 52516.0}, {"date": "2019-09-16", "close": 10.09, "volume": 114444.0}, {"date": "2019-09-17", "close": 10.08, "volume": 154158.0}, {"date": "2019-09-18", "close": 10.15, "volume": 70689.0}, {"date": "2019-09-19", "close": 10.09, "volume": 128056.0}, {"date": "2019-09-20", "close": 9.84, "volume": 388885.0}, {"date": "2019-09-23", "close": 9.86, "volume": 35296.0}, {"date": "2019-09-24", "close": 9.85, "volume": 27476.0}, {"date": "2019-09-25", "close": 10.05, "volume": 39467.0}, {"date": "2019-09-26", "close": 9.82, "volume": 101768.0}, {"date": "2019-09-27", "close": 9.78, "volume": 16102.0}, {"date": "2019-09-30", "close": 9.78, "volume": 23618.0}, {"date": "2019-10-01", "close": 9.56, "volume": 47384.0}, {"date": "2019-10-02", "close": 9.7, "volume": 37889.0}, {"date": "2019-10-03", "close": 9.74, "volume": 27133.0}, {"date": "2019-10-04", "close": 9.73, "volume": 28773.0}, {"date": "2019-10-07", "close": 9.79, "volume": 9337.0}, {"date": "2019-10-08", "close": 9.55, "volume": 41613.0}, {"date": "2019-10-09", "close": 9.75, "volume": 17763.0}, {"date": "2019-10-10", "close": 9.76, "volume": 20254.0}, {"date": "2019-10-11", "close": 9.74, "volume": 19951.0}, {"date": "2019-10-14", "close": 9.75, "volume": 6960.0}, {"date": "2019-10-15", "close": 9.75, "volume": 6064.0}, {"date": "2019-10-16", "close": 9.75, "volume": 9091.0}, {"date": "2019-10-17", "close": 9.63, "volume": 9712.0}, {"date": "2019-10-18", "close": 9.65, "volume": 26346.0}, {"date": "2019-10-21", "close": 9.75, "volume": 14200.0}, {"date": "2019-10-22", "close": 9.64, "volume": 7763.0}, {"date": "2019-10-23", "close": 9.76, "volume": 8511.0}, {"date": "2019-10-24", "close": 9.9, "volume": 22396.0}, {"date": "2019-10-25", "close": 9.905, "volume": 6733.0}, {"date": "2019-10-28", "close": 9.95, "volume": 12346.0}, {"date": "2019-10-29", "close": 9.95, "volume": 11527.0}, {"date": "2019-10-30", "close": 9.8, "volume": 43483.0}, {"date": "2019-10-31", "close": 9.8, "volume": 9877.0}, {"date": "2019-11-01", "close": 9.85, "volume": 21659.0}, {"date": "2019-11-04", "close": 9.8, "volume": 15308.0}, {"date": "2019-11-05", "close": 9.81, "volume": 39043.0}, {"date": "2019-11-06", "close": 9.69, "volume": 14719.0}, {"date": "2019-11-07", "close": 9.79, "volume": 14268.0}, {"date": "2019-11-08", "close": 9.72, "volume": 9875.0}, {"date": "2019-11-11", "close": 9.62, "volume": 1432.0}, {"date": "2019-11-12", "close": 9.62, "volume": 9292.0}, {"date": "2019-11-13", "close": 9.67, "volume": 3335.0}, {"date": "2019-11-14", "close": 9.65, "volume": 9458.0}, {"date": "2019-11-15", "close": 9.65, "volume": 37605.0}, {"date": "2019-11-18", "close": 9.67, "volume": 141049.0}, {"date": "2019-11-19", "close": 9.72, "volume": 23788.0}, {"date": "2019-11-20", "close": 9.68, "volume": 25249.0}, {"date": "2019-11-21", "close": 9.73, "volume": 5081.0}, {"date": "2019-11-22", "close": 9.72, "volume": 86680.0}, {"date": "2019-11-25", "close": 9.71, "volume": 25834.0}, {"date": "2019-11-26", "close": 9.885, "volume": 97660.0}, {"date": "2019-11-27", "close": 9.89, "volume": 29075.0}, {"date": "2019-11-29", "close": 9.78, "volume": 6409.0}, {"date": "2019-12-02", "close": 9.74, "volume": 9205.0}, {"date": "2019-12-03", "close": 9.73, "volume": 10891.0}, {"date": "2019-12-04", "close": 9.82, "volume": 5238.0}, {"date": "2019-12-05", "close": 9.93, "volume": 12236.0}, {"date": "2019-12-06", "close": 10.01, "volume": 19157.0}, {"date": "2019-12-09", "close": 10.06, "volume": 16266.0}, {"date": "2019-12-10", "close": 9.83, "volume": 37338.0}, {"date": "2019-12-11", "close": 10.0, "volume": 15971.0}, {"date": "2019-12-12", "close": 9.93, "volume": 35612.0}, {"date": "2019-12-13", "close": 10.05, "volume": 17942.0}, {"date": "2019-12-16", "close": 10.0, "volume": 26353.0}, {"date": "2019-12-17", "close": 9.99, "volume": 39898.0}, {"date": "2019-12-18", "close": 10.22, "volume": 49606.0}, {"date": "2019-12-19", "close": 10.05, "volume": 33214.0}, {"date": "2019-12-20", "close": 10.02, "volume": 67624.0}, {"date": "2019-12-23", "close": 9.99, "volume": 10936.0}, {"date": "2019-12-24", "close": 10.06, "volume": 1649.0}, {"date": "2019-12-26", "close": 10.19, "volume": 6938.0}, {"date": "2019-12-27", "close": 10.175, "volume": 13592.0}, {"date": "2019-12-30", "close": 10.21, "volume": 31638.0}, {"date": "2019-12-31", "close": 10.37, "volume": 23468.0}, {"date": "2020-01-02", "close": 10.23, "volume": 6900.0}, {"date": "2020-01-03", "close": 10.12, "volume": 5566.0}, {"date": "2020-01-06", "close": 10.06, "volume": 7129.0}, {"date": "2020-01-07", "close": 9.82, "volume": 11288.0}, {"date": "2020-01-08", "close": 9.85, "volume": 12355.0}, {"date": "2020-01-09", "close": 9.78, "volume": 6354.0}, {"date": "2020-01-10", "close": 9.73, "volume": 119184.0}, {"date": "2020-01-13", "close": 9.75, "volume": 82898.0}, {"date": "2020-01-14", "close": 9.71, "volume": 21017.0}, {"date": "2020-01-15", "close": 9.74, "volume": 18513.0}, {"date": "2020-01-16", "close": 9.88, "volume": 21100.0}, {"date": "2020-01-17", "close": 9.9, "volume": 11745.0}, {"date": "2020-01-21", "close": 9.84, "volume": 15745.0}, {"date": "2020-01-22", "close": 9.8, "volume": 2596.0}, {"date": "2020-01-23", "close": 9.78, "volume": 5931.0}, {"date": "2020-01-24", "close": 10.03, "volume": 6821.0}, {"date": "2020-01-27", "close": 9.96, "volume": 13661.0}, {"date": "2020-01-28", "close": 10.05, "volume": 6251.0}, {"date": "2020-01-29", "close": 9.95, "volume": 6803.0}, {"date": "2020-01-30", "close": 10.15, "volume": 16884.0}, {"date": "2020-01-31", "close": 9.99, "volume": 66510.0}, {"date": "2020-02-03", "close": 10.04, "volume": 259530.0}, {"date": "2020-02-04", "close": 10.14, "volume": 17740.0}, {"date": "2020-02-05", "close": 10.04, "volume": 21738.0}, {"date": "2020-02-06", "close": 9.92, "volume": 25229.0}, {"date": "2020-02-07", "close": 9.99, "volume": 37381.0}, {"date": "2020-02-10", "close": 10.0, "volume": 46325.0}, {"date": "2020-02-11", "close": 9.93, "volume": 37843.0}, {"date": "2020-02-12", "close": 10.0, "volume": 33986.0}, {"date": "2020-02-13", "close": 10.03, "volume": 38122.0}, {"date": "2020-02-14", "close": 10.07, "volume": 11322.0}, {"date": "2020-02-18", "close": 10.11, "volume": 69332.0}, {"date": "2020-02-19", "close": 10.1, "volume": 20609.0}, {"date": "2020-02-20", "close": 10.13, "volume": 11639.0}, {"date": "2020-02-21", "close": 10.1, "volume": 27863.0}, {"date": "2020-02-24", "close": 9.99, "volume": 68049.0}, {"date": "2020-02-25", "close": 9.77, "volume": 95359.0}, {"date": "2020-02-26", "close": 9.62, "volume": 11217.0}, {"date": "2020-02-27", "close": 9.2, "volume": 42685.0}, {"date": "2020-02-28", "close": 8.85, "volume": 61871.0}, {"date": "2020-03-02", "close": 9.5, "volume": 53223.0}, {"date": "2020-03-03", "close": 9.0, "volume": 33187.0}, {"date": "2020-03-04", "close": 9.2, "volume": 13294.0}, {"date": "2020-03-05", "close": 8.83, "volume": 38572.0}, {"date": "2020-03-06", "close": 8.75, "volume": 48631.0}, {"date": "2020-03-09", "close": 7.87, "volume": 231539.0}, {"date": "2020-03-10", "close": 8.29, "volume": 108580.0}, {"date": "2020-03-11", "close": 7.73, "volume": 39049.0}, {"date": "2020-03-12", "close": 6.78, "volume": 66708.0}, {"date": "2020-03-13", "close": 7.11, "volume": 150961.0}, {"date": "2020-03-16", "close": 6.69, "volume": 206460.0}, {"date": "2020-03-17", "close": 7.03, "volume": 80072.0}, {"date": "2020-03-18", "close": 6.7, "volume": 99122.0}, {"date": "2020-03-19", "close": 6.51, "volume": 100770.0}, {"date": "2020-03-20", "close": 6.75, "volume": 91910.0}, {"date": "2020-03-23", "close": 7.1, "volume": 74233.0}, {"date": "2020-03-24", "close": 6.96, "volume": 40544.0}, {"date": "2020-03-25", "close": 7.15, "volume": 41988.0}, {"date": "2020-03-26", "close": 7.85, "volume": 47028.0}, {"date": "2020-03-27", "close": 6.81, "volume": 26260.0}, {"date": "2020-03-30", "close": 7.24, "volume": 25734.0}, {"date": "2020-03-31", "close": 7.46, "volume": 51280.0}, {"date": "2020-04-01", "close": 7.05, "volume": 39663.0}, {"date": "2020-04-02", "close": 6.94, "volume": 43249.0}, {"date": "2020-04-03", "close": 7.39, "volume": 42505.0}, {"date": "2020-04-06", "close": 7.0, "volume": 48015.0}, {"date": "2020-04-07", "close": 6.9, "volume": 13938.0}, {"date": "2020-04-08", "close": 6.98, "volume": 28149.0}, {"date": "2020-04-09", "close": 7.83, "volume": 37943.0}, {"date": "2020-04-13", "close": 7.5, "volume": 27018.0}, {"date": "2020-04-14", "close": 7.29, "volume": 16321.0}, {"date": "2020-04-15", "close": 6.93, "volume": 22193.0}, {"date": "2020-04-16", "close": 7.1, "volume": 42478.0}, {"date": "2020-04-17", "close": 7.32, "volume": 26584.0}, {"date": "2020-04-20", "close": 6.89, "volume": 15546.0}, {"date": "2020-04-21", "close": 6.92, "volume": 17890.0}, {"date": "2020-04-22", "close": 7.19, "volume": 20430.0}, {"date": "2020-04-23", "close": 6.95, "volume": 13536.0}, {"date": "2020-04-24", "close": 6.94, "volume": 40274.0}, {"date": "2020-04-27", "close": 7.14, "volume": 17646.0}, {"date": "2020-04-28", "close": 7.18, "volume": 20351.0}, {"date": "2020-04-29", "close": 7.5, "volume": 45008.0}, {"date": "2020-04-30", "close": 7.06, "volume": 23333.0}, {"date": "2020-05-01", "close": 6.94, "volume": 30750.0}, {"date": "2020-05-04", "close": 7.15, "volume": 17040.0}, {"date": "2020-05-05", "close": 6.93, "volume": 67064.0}, {"date": "2020-05-06", "close": 6.54, "volume": 36213.0}, {"date": "2020-05-07", "close": 6.55, "volume": 36978.0}, {"date": "2020-05-08", "close": 6.6, "volume": 97343.0}, {"date": "2020-05-11", "close": 6.37, "volume": 60005.0}, {"date": "2020-05-12", "close": 6.1, "volume": 34717.0}, {"date": "2020-05-13", "close": 6.0, "volume": 62615.0}, {"date": "2020-05-14", "close": 5.81, "volume": 44470.0}, {"date": "2020-05-15", "close": 6.15, "volume": 21322.0}, {"date": "2020-05-18", "close": 6.47, "volume": 40821.0}, {"date": "2020-05-19", "close": 5.91, "volume": 29317.0}, {"date": "2020-05-20", "close": 6.31, "volume": 20726.0}, {"date": "2020-05-21", "close": 6.23, "volume": 20468.0}, {"date": "2020-05-22", "close": 6.07, "volume": 78821.0}, {"date": "2020-05-26", "close": 6.13, "volume": 34575.0}, {"date": "2020-05-27", "close": 6.4, "volume": 56312.0}, {"date": "2020-05-28", "close": 6.34, "volume": 143126.0}, {"date": "2020-05-29", "close": 6.34, "volume": 26262.0}, {"date": "2020-06-01", "close": 6.02, "volume": 47493.0}, {"date": "2020-06-02", "close": 6.17, "volume": 60095.0}, {"date": "2020-06-03", "close": 6.31, "volume": 59284.0}, {"date": "2020-06-04", "close": 6.28, "volume": 46996.0}, {"date": "2020-06-05", "close": 6.68, "volume": 80624.0}, {"date": "2020-06-08", "close": 7.1, "volume": 78478.0}, {"date": "2020-06-09", "close": 7.17, "volume": 46484.0}, {"date": "2020-06-10", "close": 6.94, "volume": 27691.0}, {"date": "2020-06-11", "close": 6.26, "volume": 60215.0}, {"date": "2020-06-12", "close": 6.45, "volume": 38317.0}, {"date": "2020-06-15", "close": 6.69, "volume": 46336.0}, {"date": "2020-06-16", "close": 7.05, "volume": 17009.0}, {"date": "2020-06-17", "close": 6.85, "volume": 15545.0}, {"date": "2020-06-18", "close": 6.64, "volume": 25716.0}, {"date": "2020-06-19", "close": 6.77, "volume": 116048.0}, {"date": "2020-06-22", "close": 6.9, "volume": 26031.0}, {"date": "2020-06-23", "close": 6.83, "volume": 35729.0}, {"date": "2020-06-24", "close": 6.65, "volume": 37200.0}, {"date": "2020-06-25", "close": 6.72, "volume": 30467.0}, {"date": "2020-06-26", "close": 6.76, "volume": 203265.0}, {"date": "2020-06-29", "close": 6.85, "volume": 57448.0}, {"date": "2020-06-30", "close": 6.9, "volume": 115928.0}, {"date": "2020-07-01", "close": 6.85, "volume": 16982.0}, {"date": "2020-07-02", "close": 6.86, "volume": 30691.0}, {"date": "2020-07-06", "close": 6.88, "volume": 32055.0}, {"date": "2020-07-07", "close": 6.7, "volume": 27262.0}, {"date": "2020-07-08", "close": 6.5, "volume": 37175.0}, {"date": "2020-07-09", "close": 6.28, "volume": 41650.0}, {"date": "2020-07-10", "close": 6.48, "volume": 23008.0}, {"date": "2020-07-13", "close": 6.42, "volume": 16275.0}, {"date": "2020-07-14", "close": 6.38, "volume": 5544.0}, {"date": "2020-07-15", "close": 6.37, "volume": 42701.0}, {"date": "2020-07-16", "close": 6.38, "volume": 14058.0}, {"date": "2020-07-17", "close": 6.2, "volume": 37449.0}, {"date": "2020-07-20", "close": 6.22, "volume": 20588.0}, {"date": "2020-07-21", "close": 6.43, "volume": 19843.0}, {"date": "2020-07-22", "close": 6.4, "volume": 16200.0}, {"date": "2020-07-23", "close": 6.37, "volume": 9331.0}, {"date": "2020-07-24", "close": 6.38, "volume": 5490.0}, {"date": "2020-07-27", "close": 6.37, "volume": 43091.0}, {"date": "2020-07-28", "close": 6.35, "volume": 5945.0}, {"date": "2020-07-29", "close": 6.3, "volume": 18463.0}, {"date": "2020-07-30", "close": 6.23, "volume": 14491.0}, {"date": "2020-07-31", "close": 6.22, "volume": 24102.0}, {"date": "2020-08-03", "close": 6.36, "volume": 24652.0}, {"date": "2020-08-04", "close": 6.34, "volume": 13063.0}, {"date": "2020-08-05", "close": 6.46, "volume": 22692.0}, {"date": "2020-08-06", "close": 6.42, "volume": 18534.0}, {"date": "2020-08-07", "close": 6.62, "volume": 29723.0}, {"date": "2020-08-10", "close": 6.43, "volume": 37364.0}, {"date": "2020-08-11", "close": 6.36, "volume": 21982.0}, {"date": "2020-08-12", "close": 6.45, "volume": 17465.0}, {"date": "2020-08-13", "close": 6.39, "volume": 4126.0}, {"date": "2020-08-14", "close": 6.28, "volume": 14087.0}, {"date": "2020-08-17", "close": 6.26, "volume": 38551.0}, {"date": "2020-08-18", "close": 6.17, "volume": 18064.0}, {"date": "2020-08-19", "close": 6.24, "volume": 13562.0}, {"date": "2020-08-20", "close": 6.16, "volume": 51285.0}, {"date": "2020-08-21", "close": 6.05, "volume": 57300.0}, {"date": "2020-08-24", "close": 6.21, "volume": 12120.0}, {"date": "2020-08-25", "close": 6.13, "volume": 37807.0}, {"date": "2020-08-26", "close": 6.19, "volume": 7081.0}, {"date": "2020-08-27", "close": 6.2, "volume": 25485.0}, {"date": "2020-08-28", "close": 6.42, "volume": 3970.0}, {"date": "2020-08-31", "close": 6.1, "volume": 14830.0}, {"date": "2020-09-01", "close": 6.24, "volume": 11108.0}, {"date": "2020-09-02", "close": 6.11, "volume": 7648.0}, {"date": "2020-09-03", "close": 6.1, "volume": 18850.0}, {"date": "2020-09-04", "close": 6.21, "volume": 20567.0}, {"date": "2020-09-08", "close": 6.15, "volume": 10302.0}, {"date": "2020-09-09", "close": 6.12, "volume": 17176.0}, {"date": "2020-09-10", "close": 6.27, "volume": 26500.0}, {"date": "2020-09-11", "close": 6.43, "volume": 36015.0}, {"date": "2020-09-14", "close": 6.47, "volume": 59359.0}, {"date": "2020-09-15", "close": 6.33, "volume": 30225.0}, {"date": "2020-09-16", "close": 6.29, "volume": 19621.0}, {"date": "2020-09-17", "close": 6.29, "volume": 6548.0}, {"date": "2020-09-18", "close": 6.26, "volume": 36598.0}, {"date": "2020-09-21", "close": 6.1, "volume": 32366.0}, {"date": "2020-09-22", "close": 5.88, "volume": 45828.0}, {"date": "2020-09-23", "close": 5.78, "volume": 28816.0}, {"date": "2020-09-24", "close": 5.62, "volume": 28379.0}, {"date": "2020-09-25", "close": 5.68, "volume": 18505.0}, {"date": "2020-09-28", "close": 5.91, "volume": 38198.0}, {"date": "2020-09-29", "close": 5.82, "volume": 19035.0}, {"date": "2020-09-30", "close": 5.72, "volume": 16574.0}, {"date": "2020-10-01", "close": 5.72, "volume": 16134.0}, {"date": "2020-10-02", "close": 5.75, "volume": 9353.0}, {"date": "2020-10-05", "close": 6.28, "volume": 17905.0}, {"date": "2020-10-06", "close": 6.02, "volume": 14916.0}, {"date": "2020-10-07", "close": 6.25, "volume": 49141.0}, {"date": "2020-10-08", "close": 6.18, "volume": 9102.0}, {"date": "2020-10-09", "close": 6.29, "volume": 4599.0}, {"date": "2020-10-12", "close": 6.35, "volume": 20287.0}, {"date": "2020-10-13", "close": 6.23, "volume": 47436.0}, {"date": "2020-10-14", "close": 6.11, "volume": 2784.0}, {"date": "2020-10-15", "close": 6.28, "volume": 23310.0}, {"date": "2020-10-16", "close": 6.24, "volume": 18509.0}, {"date": "2020-10-19", "close": 6.18, "volume": 12083.0}, {"date": "2020-10-20", "close": 6.43, "volume": 11446.0}, {"date": "2020-10-21", "close": 6.4, "volume": 31021.0}, {"date": "2020-10-22", "close": 6.32, "volume": 23110.0}, {"date": "2020-10-23", "close": 6.62, "volume": 19534.0}, {"date": "2020-10-26", "close": 6.71, "volume": 11902.0}, {"date": "2020-10-27", "close": 6.72, "volume": 6785.0}, {"date": "2020-10-28", "close": 6.61, "volume": 11985.0}, {"date": "2020-10-29", "close": 6.56, "volume": 5355.0}, {"date": "2020-10-30", "close": 6.43, "volume": 9025.0}, {"date": "2020-11-02", "close": 6.58, "volume": 9226.0}, {"date": "2020-11-03", "close": 6.6, "volume": 27851.0}, {"date": "2020-11-04", "close": 6.44, "volume": 29143.0}, {"date": "2020-11-05", "close": 6.6, "volume": 18771.0}, {"date": "2020-11-06", "close": 6.54, "volume": 16328.0}, {"date": "2020-11-09", "close": 6.98, "volume": 74288.0}, {"date": "2020-11-10", "close": 7.44, "volume": 34291.0}, {"date": "2020-11-11", "close": 7.27, "volume": 14793.0}, {"date": "2020-11-12", "close": 6.87, "volume": 19086.0}, {"date": "2020-11-13", "close": 6.88, "volume": 17684.0}, {"date": "2020-11-16", "close": 7.19, "volume": 44215.0}, {"date": "2020-11-17", "close": 7.26, "volume": 33233.0}, {"date": "2020-11-18", "close": 7.4, "volume": 21036.0}, {"date": "2020-11-19", "close": 7.38, "volume": 24136.0}, {"date": "2020-11-20", "close": 7.24, "volume": 41644.0}, {"date": "2020-11-23", "close": 7.3, "volume": 30629.0}, {"date": "2020-11-24", "close": 7.48, "volume": 64676.0}, {"date": "2020-11-25", "close": 7.42, "volume": 29695.0}, {"date": "2020-11-27", "close": 7.32, "volume": 10774.0}, {"date": "2020-11-30", "close": 7.3, "volume": 26443.0}, {"date": "2020-12-01", "close": 7.11, "volume": 36946.0}, {"date": "2020-12-02", "close": 7.39, "volume": 24625.0}, {"date": "2020-12-03", "close": 7.22, "volume": 11212.0}, {"date": "2020-12-04", "close": 7.44, "volume": 11477.0}, {"date": "2020-12-07", "close": 7.38, "volume": 35739.0}, {"date": "2020-12-08", "close": 7.55, "volume": 31273.0}, {"date": "2020-12-09", "close": 7.26, "volume": 29524.0}, {"date": "2020-12-10", "close": 7.41, "volume": 7680.0}, {"date": "2020-12-11", "close": 7.28, "volume": 13233.0}, {"date": "2020-12-14", "close": 7.41, "volume": 27579.0}, {"date": "2020-12-15", "close": 7.69, "volume": 65791.0}, {"date": "2020-12-16", "close": 7.68, "volume": 17700.0}, {"date": "2020-12-17", "close": 7.88, "volume": 15183.0}, {"date": "2020-12-18", "close": 7.62, "volume": 127143.0}, {"date": "2020-12-21", "close": 7.84, "volume": 38024.0}, {"date": "2020-12-22", "close": 7.38, "volume": 31712.0}, {"date": "2020-12-23", "close": 7.43, "volume": 13768.0}, {"date": "2020-12-24", "close": 7.38, "volume": 3352.0}, {"date": "2020-12-28", "close": 7.61, "volume": 134583.0}, {"date": "2020-12-29", "close": 7.63, "volume": 16349.0}, {"date": "2020-12-30", "close": 7.63, "volume": 5935.0}, {"date": "2020-12-31", "close": 7.7, "volume": 23888.0}, {"date": "2021-01-04", "close": 7.58, "volume": 40576.0}, {"date": "2021-01-05", "close": 7.41, "volume": 33434.0}, {"date": "2021-01-06", "close": 7.67, "volume": 29052.0}, {"date": "2021-01-07", "close": 7.77, "volume": 37907.0}, {"date": "2021-01-08", "close": 7.58, "volume": 18484.0}, {"date": "2021-01-11", "close": 7.54, "volume": 13490.0}, {"date": "2021-01-12", "close": 7.6, "volume": 21433.0}, {"date": "2021-01-13", "close": 7.48, "volume": 20369.0}, {"date": "2021-01-14", "close": 7.66, "volume": 14359.0}, {"date": "2021-01-15", "close": 7.65, "volume": 13386.0}, {"date": "2021-01-19", "close": 7.57, "volume": 21496.0}, {"date": "2021-01-20", "close": 7.55, "volume": 19794.0}, {"date": "2021-01-21", "close": 7.5, "volume": 39426.0}, {"date": "2021-01-22", "close": 7.9, "volume": 27316.0}, {"date": "2021-01-25", "close": 7.62, "volume": 21562.0}, {"date": "2021-01-26", "close": 7.54, "volume": 26255.0}, {"date": "2021-01-27", "close": 7.54, "volume": 42022.0}, {"date": "2021-01-28", "close": 7.55, "volume": 33246.0}, {"date": "2021-01-29", "close": 7.59, "volume": 22306.0}, {"date": "2021-02-01", "close": 7.59, "volume": 24373.0}, {"date": "2021-02-02", "close": 7.61, "volume": 17029.0}, {"date": "2021-02-03", "close": 7.75, "volume": 22637.0}, {"date": "2021-02-04", "close": 8.26, "volume": 88427.0}, {"date": "2021-02-05", "close": 8.08, "volume": 33400.0}, {"date": "2021-02-08", "close": 8.67, "volume": 251212.0}, {"date": "2021-02-09", "close": 9.14, "volume": 79286.0}, {"date": "2021-02-10", "close": 8.99, "volume": 46456.0}, {"date": "2021-02-11", "close": 9.06, "volume": 59933.0}, {"date": "2021-02-12", "close": 9.23, "volume": 58769.0}, {"date": "2021-02-16", "close": 9.37, "volume": 53506.0}, {"date": "2021-02-17", "close": 9.39, "volume": 37845.0}, {"date": "2021-02-18", "close": 8.94, "volume": 102099.0}, {"date": "2021-02-19", "close": 9.33, "volume": 52690.0}, {"date": "2021-02-22", "close": 9.59, "volume": 181383.0}, {"date": "2021-02-23", "close": 9.46, "volume": 61057.0}, {"date": "2021-02-24", "close": 9.63, "volume": 94631.0}, {"date": "2021-02-25", "close": 9.42, "volume": 50473.0}, {"date": "2021-02-26", "close": 9.19, "volume": 101080.0}, {"date": "2021-03-01", "close": 9.27, "volume": 97089.0}, {"date": "2021-03-02", "close": 9.52, "volume": 55187.0}, {"date": "2021-03-03", "close": 9.84, "volume": 82239.0}, {"date": "2021-03-04", "close": 10.05, "volume": 67821.0}, {"date": "2021-03-05", "close": 10.42, "volume": 147007.0}, {"date": "2021-03-08", "close": 12.04, "volume": 158824.0}, {"date": "2021-03-09", "close": 10.97, "volume": 160957.0}, {"date": "2021-03-10", "close": 11.31, "volume": 94584.0}, {"date": "2021-03-11", "close": 11.11, "volume": 54940.0}, {"date": "2021-03-12", "close": 11.15, "volume": 36148.0}, {"date": "2021-03-15", "close": 11.08, "volume": 103945.0}, {"date": "2021-03-16", "close": 10.96, "volume": 36047.0}, {"date": "2021-03-17", "close": 11.89, "volume": 134923.0}, {"date": "2021-03-18", "close": 11.67, "volume": 152796.0}, {"date": "2021-03-19", "close": 10.87, "volume": 198522.0}, {"date": "2021-03-22", "close": 11.46, "volume": 358767.0}, {"date": "2021-03-23", "close": 10.49, "volume": 167201.0}, {"date": "2021-03-24", "close": 10.75, "volume": 58653.0}, {"date": "2021-03-25", "close": 10.5, "volume": 184959.0}, {"date": "2021-03-26", "close": 11.31, "volume": 139328.0}, {"date": "2021-03-29", "close": 10.67, "volume": 97721.0}, {"date": "2021-03-30", "close": 10.56, "volume": 54988.0}, {"date": "2021-03-31", "close": 10.52, "volume": 61543.0}, {"date": "2021-04-01", "close": 10.64, "volume": 80134.0}, {"date": "2021-04-05", "close": 10.45, "volume": 106917.0}, {"date": "2021-04-06", "close": 10.42, "volume": 39830.0}, {"date": "2021-04-07", "close": 10.19, "volume": 60170.0}, {"date": "2021-04-08", "close": 10.43, "volume": 40430.0}, {"date": "2021-04-09", "close": 10.34, "volume": 58399.0}, {"date": "2021-04-12", "close": 10.13, "volume": 44797.0}, {"date": "2021-04-13", "close": 10.04, "volume": 27191.0}, {"date": "2021-04-14", "close": 10.37, "volume": 45175.0}, {"date": "2021-04-15", "close": 10.15, "volume": 46824.0}, {"date": "2021-04-16", "close": 10.12, "volume": 42009.0}, {"date": "2021-04-19", "close": 10.18, "volume": 56910.0}, {"date": "2021-04-20", "close": 10.02, "volume": 41552.0}, {"date": "2021-04-21", "close": 10.06, "volume": 55584.0}, {"date": "2021-04-22", "close": 9.95, "volume": 46998.0}, {"date": "2021-04-23", "close": 10.42, "volume": 62257.0}, {"date": "2021-04-26", "close": 10.25, "volume": 74079.0}, {"date": "2021-04-27", "close": 10.46, "volume": 55250.0}, {"date": "2021-04-28", "close": 10.42, "volume": 50785.0}, {"date": "2021-04-29", "close": 10.51, "volume": 42425.0}, {"date": "2021-04-30", "close": 10.88, "volume": 84409.0}, {"date": "2021-05-03", "close": 11.2, "volume": 85196.0}, {"date": "2021-05-04", "close": 11.35, "volume": 70591.0}, {"date": "2021-05-05", "close": 10.82, "volume": 75281.0}, {"date": "2021-05-06", "close": 11.04, "volume": 39614.0}, {"date": "2021-05-07", "close": 10.96, "volume": 40065.0}, {"date": "2021-05-10", "close": 11.21, "volume": 90515.0}, {"date": "2021-05-11", "close": 11.09, "volume": 38302.0}, {"date": "2021-05-12", "close": 10.67, "volume": 39415.0}, {"date": "2021-05-13", "close": 10.82, "volume": 40499.0}, {"date": "2021-05-14", "close": 10.93, "volume": 35818.0}, {"date": "2021-05-17", "close": 10.87, "volume": 25442.0}, {"date": "2021-05-18", "close": 10.74, "volume": 21860.0}, {"date": "2021-05-19", "close": 10.51, "volume": 31332.0}, {"date": "2021-05-20", "close": 10.8, "volume": 53537.0}, {"date": "2021-05-21", "close": 10.72, "volume": 25470.0}, {"date": "2021-05-24", "close": 10.61, "volume": 30410.0}, {"date": "2021-05-25", "close": 10.26, "volume": 33308.0}, {"date": "2021-05-26", "close": 10.35, "volume": 22402.0}, {"date": "2021-05-27", "close": 10.44, "volume": 24220.0}, {"date": "2021-05-28", "close": 10.37, "volume": 21729.0}, {"date": "2021-06-01", "close": 10.71, "volume": 26125.0}, {"date": "2021-06-02", "close": 10.68, "volume": 32309.0}, {"date": "2021-06-03", "close": 10.65, "volume": 22705.0}, {"date": "2021-06-04", "close": 10.6, "volume": 49841.0}, {"date": "2021-06-07", "close": 10.6, "volume": 65795.0}, {"date": "2021-06-08", "close": 10.71, "volume": 27727.0}, {"date": "2021-06-09", "close": 10.7, "volume": 36092.0}, {"date": "2021-06-10", "close": 10.63, "volume": 36846.0}, {"date": "2021-06-11", "close": 10.44, "volume": 34358.0}, {"date": "2021-06-14", "close": 10.41, "volume": 52393.0}, {"date": "2021-06-15", "close": 10.56, "volume": 60247.0}, {"date": "2021-06-16", "close": 10.4, "volume": 83499.0}, {"date": "2021-06-17", "close": 9.97, "volume": 116013.0}, {"date": "2021-06-18", "close": 9.75, "volume": 128185.0}, {"date": "2021-06-21", "close": 10.06, "volume": 152952.0}, {"date": "2021-06-22", "close": 9.96, "volume": 80172.0}, {"date": "2021-06-23", "close": 9.82, "volume": 160629.0}, {"date": "2021-06-24", "close": 9.9, "volume": 113982.0}, {"date": "2021-06-25", "close": 9.86, "volume": 1690036.0}, {"date": "2021-06-28", "close": 10.44, "volume": 98056.0}, {"date": "2021-06-29", "close": 10.26, "volume": 62070.0}, {"date": "2021-06-30", "close": 10.06, "volume": 45954.0}, {"date": "2021-07-01", "close": 10.07, "volume": 206600.0}, {"date": "2021-07-02", "close": 10.1, "volume": 51018.0}, {"date": "2021-07-06", "close": 9.94, "volume": 29975.0}, {"date": "2021-07-07", "close": 9.92, "volume": 67482.0}, {"date": "2021-07-08", "close": 9.95, "volume": 83868.0}, {"date": "2021-07-09", "close": 9.99, "volume": 34612.0}, {"date": "2021-07-12", "close": 10.3, "volume": 30831.0}, {"date": "2021-07-13", "close": 10.06, "volume": 48485.0}, {"date": "2021-07-14", "close": 10.12, "volume": 30611.0}, {"date": "2021-07-15", "close": 10.26, "volume": 31936.0}, {"date": "2021-07-16", "close": 10.02, "volume": 30883.0}, {"date": "2021-07-19", "close": 9.58, "volume": 58711.0}, {"date": "2021-07-20", "close": 9.73, "volume": 44405.0}, {"date": "2021-07-21", "close": 9.9, "volume": 18795.0}, {"date": "2021-07-22", "close": 9.76, "volume": 30887.0}, {"date": "2021-07-23", "close": 10.32, "volume": 31372.0}, {"date": "2021-07-26", "close": 10.7, "volume": 214592.0}, {"date": "2021-07-27", "close": 10.62, "volume": 44647.0}, {"date": "2021-07-28", "close": 10.73, "volume": 42956.0}, {"date": "2021-07-29", "close": 10.87, "volume": 26465.0}, {"date": "2021-07-30", "close": 10.83, "volume": 21373.0}, {"date": "2021-08-02", "close": 10.94, "volume": 39444.0}, {"date": "2021-08-03", "close": 10.83, "volume": 17992.0}, {"date": "2021-08-04", "close": 10.62, "volume": 17980.0}, {"date": "2021-08-05", "close": 10.68, "volume": 16652.0}, {"date": "2021-08-06", "close": 10.73, "volume": 13881.0}, {"date": "2021-08-09", "close": 10.47, "volume": 34434.0}, {"date": "2021-08-10", "close": 10.58, "volume": 11327.0}, {"date": "2021-08-11", "close": 10.6, "volume": 22975.0}, {"date": "2021-08-12", "close": 10.51, "volume": 11797.0}, {"date": "2021-08-13", "close": 10.41, "volume": 4971.0}, {"date": "2021-08-16", "close": 10.11, "volume": 30989.0}, {"date": "2021-08-17", "close": 10.12, "volume": 34602.0}, {"date": "2021-08-18", "close": 10.2, "volume": 14098.0}, {"date": "2021-08-19", "close": 10.17, "volume": 13517.0}, {"date": "2021-08-20", "close": 10.26, "volume": 3938.0}, {"date": "2021-08-23", "close": 10.06, "volume": 47382.0}, {"date": "2021-08-24", "close": 10.03, "volume": 41417.0}, {"date": "2021-08-25", "close": 10.06, "volume": 21934.0}, {"date": "2021-08-26", "close": 10.04, "volume": 30199.0}, {"date": "2021-08-27", "close": 10.02, "volume": 25465.0}, {"date": "2021-08-30", "close": 9.96, "volume": 44825.0}, {"date": "2021-08-31", "close": 10.07, "volume": 10160.0}, {"date": "2021-09-01", "close": 10.01, "volume": 9778.0}, {"date": "2021-09-02", "close": 10.03, "volume": 2585.0}, {"date": "2021-09-03", "close": 10.0, "volume": 32938.0}, {"date": "2021-09-07", "close": 10.06, "volume": 19824.0}, {"date": "2021-09-08", "close": 10.07, "volume": 21116.0}, {"date": "2021-09-09", "close": 9.96, "volume": 17009.0}, {"date": "2021-09-10", "close": 9.96, "volume": 12886.0}, {"date": "2021-09-13", "close": 9.92, "volume": 13132.0}, {"date": "2021-09-14", "close": 9.91, "volume": 17511.0}, {"date": "2021-09-15", "close": 9.93, "volume": 18893.0}, {"date": "2021-09-16", "close": 9.91, "volume": 15125.0}, {"date": "2021-09-17", "close": 9.82, "volume": 33839.0}, {"date": "2021-09-20", "close": 9.81, "volume": 29809.0}, {"date": "2021-09-21", "close": 9.78, "volume": 13251.0}, {"date": "2021-09-22", "close": 9.87, "volume": 7972.0}, {"date": "2021-09-23", "close": 9.96, "volume": 10997.0}, {"date": "2021-09-24", "close": 10.09, "volume": 14231.0}, {"date": "2021-09-27", "close": 10.2, "volume": 13985.0}, {"date": "2021-09-28", "close": 10.16, "volume": 24306.0}, {"date": "2021-09-29", "close": 10.21, "volume": 12054.0}, {"date": "2021-09-30", "close": 10.3, "volume": 10287.0}, {"date": "2021-10-01", "close": 10.25, "volume": 12519.0}, {"date": "2021-10-04", "close": 10.26, "volume": 8074.0}, {"date": "2021-10-05", "close": 10.32, "volume": 9589.0}, {"date": "2021-10-06", "close": 10.39, "volume": 37913.0}, {"date": "2021-10-07", "close": 10.37, "volume": 9406.0}, {"date": "2021-10-08", "close": 10.35, "volume": 6403.0}, {"date": "2021-10-11", "close": 10.35, "volume": 9834.0}, {"date": "2021-10-12", "close": 10.37, "volume": 1690.0}, {"date": "2021-10-13", "close": 10.38, "volume": 8029.0}, {"date": "2021-10-14", "close": 10.32, "volume": 17890.0}, {"date": "2021-10-15", "close": 10.4, "volume": 14286.0}, {"date": "2021-10-18", "close": 10.46, "volume": 12676.0}, {"date": "2021-10-19", "close": 10.46, "volume": 17961.0}, {"date": "2021-10-20", "close": 10.58, "volume": 8470.0}, {"date": "2021-10-21", "close": 10.52, "volume": 8408.0}, {"date": "2021-10-22", "close": 10.6475, "volume": 9058.0}, {"date": "2021-10-25", "close": 10.65, "volume": 32753.0}, {"date": "2021-10-26", "close": 10.75, "volume": 3190.0}, {"date": "2021-10-27", "close": 10.56, "volume": 12308.0}, {"date": "2021-10-28", "close": 10.6, "volume": 5473.0}, {"date": "2021-10-29", "close": 11.08, "volume": 29321.0}, {"date": "2021-11-01", "close": 11.63, "volume": 47561.0}, {"date": "2021-11-02", "close": 11.94, "volume": 37560.0}, {"date": "2021-11-03", "close": 12.78, "volume": 145257.0}, {"date": "2021-11-04", "close": 12.48, "volume": 35246.0}, {"date": "2021-11-05", "close": 12.55, "volume": 10967.0}, {"date": "2021-11-08", "close": 12.5, "volume": 39835.0}, {"date": "2021-11-09", "close": 12.31, "volume": 13204.0}, {"date": "2021-11-10", "close": 12.41, "volume": 44364.0}, {"date": "2021-11-11", "close": 12.54, "volume": 40723.0}, {"date": "2021-11-12", "close": 12.565, "volume": 33432.0}, {"date": "2021-11-15", "close": 12.85, "volume": 29986.0}, {"date": "2021-11-16", "close": 13.26, "volume": 55465.0}, {"date": "2021-11-17", "close": 13.23, "volume": 32371.0}, {"date": "2021-11-18", "close": 13.23, "volume": 33921.0}, {"date": "2021-11-19", "close": 13.13, "volume": 15291.0}, {"date": "2021-11-22", "close": 13.4588, "volume": 87310.0}, {"date": "2021-11-23", "close": 13.68, "volume": 28413.0}, {"date": "2021-11-24", "close": 13.65, "volume": 10538.0}, {"date": "2021-11-26", "close": 13.21, "volume": 45372.0}, {"date": "2021-11-29", "close": 13.77, "volume": 71140.0}, {"date": "2021-11-30", "close": 13.6, "volume": 28490.0}, {"date": "2021-12-01", "close": 13.58, "volume": 20633.0}, {"date": "2021-12-02", "close": 12.79, "volume": 49391.0}, {"date": "2021-12-03", "close": 12.57, "volume": 35194.0}, {"date": "2021-12-06", "close": 12.84, "volume": 110876.0}, {"date": "2021-12-07", "close": 13.26, "volume": 21393.0}, {"date": "2021-12-08", "close": 13.2, "volume": 11473.0}, {"date": "2021-12-09", "close": 12.99, "volume": 28286.0}, {"date": "2021-12-10", "close": 13.1, "volume": 24771.0}, {"date": "2021-12-13", "close": 12.52, "volume": 38003.0}, {"date": "2021-12-14", "close": 12.56, "volume": 52108.0}, {"date": "2021-12-15", "close": 12.43, "volume": 26764.0}, {"date": "2021-12-16", "close": 12.61, "volume": 17968.0}, {"date": "2021-12-17", "close": 12.55, "volume": 24230.0}, {"date": "2021-12-20", "close": 12.54, "volume": 20875.0}, {"date": "2021-12-21", "close": 12.41, "volume": 29340.0}, {"date": "2021-12-22", "close": 12.57, "volume": 19904.0}, {"date": "2021-12-23", "close": 12.51, "volume": 37316.0}, {"date": "2021-12-27", "close": 12.96, "volume": 37811.0}, {"date": "2021-12-28", "close": 12.95, "volume": 12973.0}, {"date": "2021-12-29", "close": 13.1, "volume": 24934.0}, {"date": "2021-12-30", "close": 13.08, "volume": 30255.0}, {"date": "2021-12-31", "close": 12.76, "volume": 55123.0}, {"date": "2022-01-03", "close": 12.92, "volume": 57079.0}, {"date": "2022-01-04", "close": 13.5, "volume": 37894.0}, {"date": "2022-01-05", "close": 13.43, "volume": 12038.0}, {"date": "2022-01-06", "close": 13.56, "volume": 17598.0}, {"date": "2022-01-07", "close": 13.56, "volume": 79387.0}, {"date": "2022-01-10", "close": 13.52, "volume": 27241.0}, {"date": "2022-01-11", "close": 13.34, "volume": 32949.0}, {"date": "2022-01-12", "close": 13.38, "volume": 14605.0}, {"date": "2022-01-13", "close": 13.37, "volume": 63799.0}, {"date": "2022-01-14", "close": 13.05, "volume": 58472.0}, {"date": "2022-01-18", "close": 13.2, "volume": 30524.0}, {"date": "2022-01-19", "close": 13.18, "volume": 12507.0}, {"date": "2022-01-20", "close": 12.92, "volume": 24101.0}, {"date": "2022-01-21", "close": 12.85, "volume": 21562.0}, {"date": "2022-01-24", "close": 11.63, "volume": 524617.0}, {"date": "2022-01-25", "close": 12.19, "volume": 84247.0}, {"date": "2022-01-26", "close": 11.68, "volume": 78432.0}, {"date": "2022-01-27", "close": 11.85, "volume": 25921.0}, {"date": "2022-01-28", "close": 12.92, "volume": 32510.0}, {"date": "2022-01-31", "close": 14.28, "volume": 136864.0}, {"date": "2022-02-01", "close": 14.01, "volume": 48845.0}, {"date": "2022-02-02", "close": 13.45, "volume": 46598.0}, {"date": "2022-02-03", "close": 13.95, "volume": 48415.0}, {"date": "2022-02-04", "close": 14.03, "volume": 35083.0}, {"date": "2022-02-07", "close": 14.52, "volume": 55852.0}, {"date": "2022-02-08", "close": 14.315, "volume": 37656.0}, {"date": "2022-02-09", "close": 14.05, "volume": 20544.0}, {"date": "2022-02-10", "close": 13.64, "volume": 38642.0}, {"date": "2022-02-11", "close": 13.71, "volume": 23993.0}, {"date": "2022-02-14", "close": 13.68, "volume": 70954.0}, {"date": "2022-02-15", "close": 13.75, "volume": 77531.0}, {"date": "2022-02-16", "close": 13.7, "volume": 28769.0}, {"date": "2022-02-17", "close": 13.71, "volume": 59925.0}, {"date": "2022-02-18", "close": 13.29, "volume": 31432.0}, {"date": "2022-02-22", "close": 13.53, "volume": 77825.0}, {"date": "2022-02-23", "close": 13.21, "volume": 49083.0}, {"date": "2022-02-24", "close": 12.9, "volume": 70128.0}, {"date": "2022-02-25", "close": 13.47, "volume": 71222.0}, {"date": "2022-02-28", "close": 13.34, "volume": 144575.0}, {"date": "2022-03-01", "close": 13.18, "volume": 113679.0}, {"date": "2022-03-02", "close": 13.45, "volume": 113979.0}, {"date": "2022-03-03", "close": 13.26, "volume": 63351.0}, {"date": "2022-03-04", "close": 13.27, "volume": 66525.0}, {"date": "2022-03-07", "close": 12.87, "volume": 94270.0}, {"date": "2022-03-08", "close": 12.87, "volume": 54589.0}, {"date": "2022-03-09", "close": 13.42, "volume": 153674.0}, {"date": "2022-03-10", "close": 13.34, "volume": 51176.0}, {"date": "2022-03-11", "close": 13.41, "volume": 69504.0}, {"date": "2022-03-14", "close": 13.53, "volume": 66165.0}, {"date": "2022-03-15", "close": 13.36, "volume": 27866.0}, {"date": "2022-03-16", "close": 13.73, "volume": 72860.0}, {"date": "2022-03-17", "close": 13.92, "volume": 37588.0}, {"date": "2022-03-18", "close": 13.97, "volume": 53148.0}, {"date": "2022-03-21", "close": 13.8, "volume": 64922.0}, {"date": "2022-03-22", "close": 14.09, "volume": 34127.0}, {"date": "2022-03-23", "close": 13.88, "volume": 22156.0}, {"date": "2022-03-24", "close": 13.73, "volume": 24698.0}, {"date": "2022-03-25", "close": 13.81, "volume": 16535.0}, {"date": "2022-03-28", "close": 13.78, "volume": 21176.0}, {"date": "2022-03-29", "close": 14.09, "volume": 141311.0}, {"date": "2022-03-30", "close": 13.91, "volume": 98028.0}, {"date": "2022-03-31", "close": 13.85, "volume": 142616.0}, {"date": "2022-04-01", "close": 14.06, "volume": 54529.0}, {"date": "2022-04-04", "close": 14.3, "volume": 78298.0}, {"date": "2022-04-05", "close": 14.22, "volume": 65188.0}, {"date": "2022-04-06", "close": 13.84, "volume": 30595.0}, {"date": "2022-04-07", "close": 13.19, "volume": 72240.0}, {"date": "2022-04-08", "close": 13.35, "volume": 43190.0}, {"date": "2022-04-11", "close": 13.41, "volume": 28209.0}, {"date": "2022-04-12", "close": 13.52, "volume": 15723.0}, {"date": "2022-04-13", "close": 13.49, "volume": 17139.0}, {"date": "2022-04-14", "close": 13.5, "volume": 22039.0}, {"date": "2022-04-18", "close": 13.3, "volume": 28624.0}, {"date": "2022-04-19", "close": 13.98, "volume": 34476.0}, {"date": "2022-04-20", "close": 13.89, "volume": 34204.0}, {"date": "2022-04-21", "close": 13.73, "volume": 56955.0}, {"date": "2022-04-22", "close": 13.59, "volume": 26483.0}, {"date": "2022-04-25", "close": 13.2, "volume": 105823.0}, {"date": "2022-04-26", "close": 13.18, "volume": 46779.0}, {"date": "2022-04-27", "close": 13.25, "volume": 37992.0}, {"date": "2022-04-28", "close": 13.56, "volume": 40958.0}, {"date": "2022-04-29", "close": 12.96, "volume": 90203.0}, {"date": "2022-05-02", "close": 12.71, "volume": 67805.0}, {"date": "2022-05-03", "close": 13.15, "volume": 40917.0}, {"date": "2022-05-04", "close": 13.02, "volume": 43530.0}, {"date": "2022-05-05", "close": 12.56, "volume": 34293.0}, {"date": "2022-05-06", "close": 12.44, "volume": 23266.0}, {"date": "2022-05-09", "close": 11.81, "volume": 98114.0}, {"date": "2022-05-10", "close": 11.56, "volume": 119933.0}, {"date": "2022-05-11", "close": 11.94, "volume": 65262.0}, {"date": "2022-05-12", "close": 12.07, "volume": 45760.0}, {"date": "2022-05-13", "close": 11.62, "volume": 144735.0}, {"date": "2022-05-16", "close": 11.92, "volume": 68746.0}, {"date": "2022-05-17", "close": 12.38, "volume": 75592.0}, {"date": "2022-05-18", "close": 12.11, "volume": 83143.0}, {"date": "2022-05-19", "close": 11.9, "volume": 30404.0}, {"date": "2022-05-20", "close": 11.52, "volume": 56902.0}, {"date": "2022-05-23", "close": 11.92, "volume": 40770.0}, {"date": "2022-05-24", "close": 11.66, "volume": 22144.0}, {"date": "2022-05-25", "close": 11.79, "volume": 25816.0}, {"date": "2022-05-26", "close": 12.2, "volume": 77115.0}, {"date": "2022-05-27", "close": 12.25, "volume": 20162.0}, {"date": "2022-05-31", "close": 12.33, "volume": 29762.0}, {"date": "2022-06-01", "close": 12.27, "volume": 28551.0}, {"date": "2022-06-02", "close": 12.27, "volume": 30974.0}, {"date": "2022-06-03", "close": 12.15, "volume": 38624.0}, {"date": "2022-06-06", "close": 11.96, "volume": 65182.0}, {"date": "2022-06-07", "close": 11.88, "volume": 31859.0}, {"date": "2022-06-08", "close": 11.76, "volume": 11632.0}, {"date": "2022-06-09", "close": 11.46, "volume": 52793.0}, {"date": "2022-06-10", "close": 11.21, "volume": 28927.0}, {"date": "2022-06-13", "close": 10.7, "volume": 77727.0}, {"date": "2022-06-14", "close": 10.58, "volume": 133174.0}, {"date": "2022-06-15", "close": 10.56, "volume": 47679.0}, {"date": "2022-06-16", "close": 10.33, "volume": 58461.0}, {"date": "2022-06-17", "close": 10.38, "volume": 61949.0}, {"date": "2022-06-21", "close": 10.64, "volume": 48055.0}, {"date": "2022-06-22", "close": 10.35, "volume": 48510.0}, {"date": "2022-06-23", "close": 10.28, "volume": 42390.0}, {"date": "2022-06-24", "close": 10.71, "volume": 68859.0}, {"date": "2022-06-27", "close": 10.62, "volume": 21267.0}, {"date": "2022-06-28", "close": 10.67, "volume": 17620.0}, {"date": "2022-06-29", "close": 10.62, "volume": 13056.0}, {"date": "2022-06-30", "close": 10.49, "volume": 35973.0}, {"date": "2022-07-01", "close": 10.58, "volume": 50486.0}, {"date": "2022-07-05", "close": 10.71, "volume": 33343.0}, {"date": "2022-07-06", "close": 10.42, "volume": 29134.0}, {"date": "2022-07-07", "close": 10.37, "volume": 13404.0}, {"date": "2022-07-08", "close": 10.51, "volume": 23039.0}, {"date": "2022-07-11", "close": 10.7, "volume": 38747.0}, {"date": "2022-07-12", "close": 10.55, "volume": 21965.0}, {"date": "2022-07-13", "close": 10.48, "volume": 23859.0}, {"date": "2022-07-14", "close": 10.44, "volume": 35642.0}, {"date": "2022-07-15", "close": 10.545, "volume": 18443.0}, {"date": "2022-07-18", "close": 10.51, "volume": 47680.0}, {"date": "2022-07-19", "close": 10.75, "volume": 30931.0}, {"date": "2022-07-20", "close": 10.85, "volume": 25077.0}, {"date": "2022-07-21", "close": 10.97, "volume": 28925.0}, {"date": "2022-07-22", "close": 10.8, "volume": 19989.0}, {"date": "2022-07-25", "close": 10.8, "volume": 96378.0}, {"date": "2022-07-26", "close": 10.91, "volume": 21232.0}, {"date": "2022-07-27", "close": 10.94, "volume": 16347.0}, {"date": "2022-07-28", "close": 10.91, "volume": 48342.0}, {"date": "2022-07-29", "close": 11.3, "volume": 42540.0}, {"date": "2022-08-01", "close": 11.21, "volume": 69799.0}, {"date": "2022-08-02", "close": 11.25, "volume": 26133.0}, {"date": "2022-08-03", "close": 11.45, "volume": 41302.0}, {"date": "2022-08-04", "close": 11.58, "volume": 47160.0}, {"date": "2022-08-05", "close": 11.81, "volume": 22126.0}, {"date": "2022-08-08", "close": 11.87, "volume": 120315.0}, {"date": "2022-08-09", "close": 12.11, "volume": 68464.0}, {"date": "2022-08-10", "close": 12.08, "volume": 30854.0}, {"date": "2022-08-11", "close": 12.39, "volume": 30749.0}, {"date": "2022-08-12", "close": 12.63, "volume": 142306.0}, {"date": "2022-08-15", "close": 12.84, "volume": 64311.0}, {"date": "2022-08-16", "close": 12.84, "volume": 57794.0}, {"date": "2022-08-17", "close": 12.66, "volume": 38125.0}, {"date": "2022-08-18", "close": 12.61, "volume": 11747.0}, {"date": "2022-08-19", "close": 12.54, "volume": 28969.0}, {"date": "2022-08-22", "close": 12.72, "volume": 46936.0}, {"date": "2022-08-23", "close": 12.72, "volume": 21220.0}, {"date": "2022-08-24", "close": 12.58, "volume": 16689.0}, {"date": "2022-08-25", "close": 12.69, "volume": 42717.0}, {"date": "2022-08-26", "close": 12.57, "volume": 25409.0}, {"date": "2022-08-29", "close": 12.47, "volume": 60886.0}, {"date": "2022-08-30", "close": 12.28, "volume": 41351.0}, {"date": "2022-08-31", "close": 12.09, "volume": 49319.0}, {"date": "2022-09-01", "close": 11.93, "volume": 20556.0}, {"date": "2022-09-02", "close": 11.6, "volume": 70128.0}, {"date": "2022-09-06", "close": 11.47, "volume": 57613.0}, {"date": "2022-09-07", "close": 11.41, "volume": 32013.0}, {"date": "2022-09-08", "close": 11.49, "volume": 32164.0}, {"date": "2022-09-09", "close": 11.5, "volume": 41011.0}, {"date": "2022-09-12", "close": 11.61, "volume": 38061.0}, {"date": "2022-09-13", "close": 11.28, "volume": 24463.0}, {"date": "2022-09-14", "close": 11.28, "volume": 16777.0}, {"date": "2022-09-15", "close": 11.6, "volume": 27848.0}, {"date": "2022-09-16", "close": 11.36, "volume": 26143.0}, {"date": "2022-09-19", "close": 11.38, "volume": 37031.0}, {"date": "2022-09-20", "close": 11.37, "volume": 36503.0}, {"date": "2022-09-21", "close": 11.34, "volume": 18716.0}, {"date": "2022-09-22", "close": 11.2, "volume": 36149.0}, {"date": "2022-09-23", "close": 11.08, "volume": 39457.0}, {"date": "2022-09-26", "close": 11.19, "volume": 57104.0}, {"date": "2022-09-27", "close": 11.14, "volume": 19240.0}, {"date": "2022-09-28", "close": 11.23, "volume": 11366.0}, {"date": "2022-09-29", "close": 11.18, "volume": 15135.0}, {"date": "2022-09-30", "close": 11.12, "volume": 15752.0}, {"date": "2022-10-03", "close": 11.54, "volume": 33738.0}, {"date": "2022-10-04", "close": 11.61, "volume": 7975.0}, {"date": "2022-10-05", "close": 11.71, "volume": 11597.0}, {"date": "2022-10-06", "close": 11.45, "volume": 11809.0}, {"date": "2022-10-07", "close": 11.31, "volume": 8213.0}, {"date": "2022-10-10", "close": 11.29, "volume": 15503.0}, {"date": "2022-10-11", "close": 11.32, "volume": 15376.0}, {"date": "2022-10-12", "close": 11.41, "volume": 7880.0}, {"date": "2022-10-13", "close": 11.65, "volume": 10576.0}, {"date": "2022-10-14", "close": 11.75, "volume": 10595.0}, {"date": "2022-10-17", "close": 11.83, "volume": 15164.0}, {"date": "2022-10-18", "close": 11.56, "volume": 43500.0}, {"date": "2022-10-19", "close": 11.36, "volume": 24539.0}, {"date": "2022-10-20", "close": 11.27, "volume": 13514.0}, {"date": "2022-10-21", "close": 11.16, "volume": 53662.0}, {"date": "2022-10-24", "close": 11.29, "volume": 38356.0}, {"date": "2022-10-25", "close": 11.4, "volume": 67018.0}, {"date": "2022-10-26", "close": 11.46, "volume": 40941.0}, {"date": "2022-10-27", "close": 11.45, "volume": 18030.0}, {"date": "2022-10-28", "close": 11.72, "volume": 20642.0}, {"date": "2022-10-31", "close": 11.26, "volume": 64956.0}, {"date": "2022-11-01", "close": 11.15, "volume": 60610.0}, {"date": "2022-11-02", "close": 11.24, "volume": 51370.0}, {"date": "2022-11-03", "close": 11.15, "volume": 51910.0}, {"date": "2022-11-04", "close": 11.41, "volume": 19773.0}, {"date": "2022-11-07", "close": 11.22, "volume": 38151.0}, {"date": "2022-11-08", "close": 11.22, "volume": 25162.0}, {"date": "2022-11-09", "close": 11.21, "volume": 22314.0}, {"date": "2022-11-10", "close": 11.37, "volume": 16858.0}, {"date": "2022-11-11", "close": 11.33, "volume": 36760.0}, {"date": "2022-11-14", "close": 11.28, "volume": 14196.0}, {"date": "2022-11-15", "close": 11.23, "volume": 15834.0}, {"date": "2022-11-16", "close": 11.38, "volume": 14724.0}, {"date": "2022-11-17", "close": 11.37, "volume": 5068.0}, {"date": "2022-11-18", "close": 11.51, "volume": 28056.0}, {"date": "2022-11-21", "close": 11.46, "volume": 17903.0}, {"date": "2022-11-22", "close": 11.46, "volume": 9572.0}, {"date": "2022-11-23", "close": 11.5, "volume": 7724.0}, {"date": "2022-11-25", "close": 11.685, "volume": 2361.0}, {"date": "2022-11-28", "close": 11.65, "volume": 25596.0}, {"date": "2022-11-29", "close": 11.61, "volume": 13176.0}, {"date": "2022-11-30", "close": 11.7, "volume": 24095.0}, {"date": "2022-12-01", "close": 11.78, "volume": 22573.0}, {"date": "2022-12-02", "close": 11.87, "volume": 33228.0}, {"date": "2022-12-05", "close": 11.84, "volume": 24789.0}, {"date": "2022-12-06", "close": 11.87, "volume": 44299.0}, {"date": "2022-12-07", "close": 11.8, "volume": 8746.0}, {"date": "2022-12-08", "close": 11.8, "volume": 39963.0}, {"date": "2022-12-09", "close": 11.72, "volume": 24229.0}, {"date": "2022-12-12", "close": 11.82, "volume": 16114.0}, {"date": "2022-12-13", "close": 11.95, "volume": 172223.0}, {"date": "2022-12-14", "close": 11.74, "volume": 58830.0}, {"date": "2022-12-15", "close": 11.42, "volume": 31474.0}, {"date": "2022-12-16", "close": 11.27, "volume": 27204.0}, {"date": "2022-12-19", "close": 11.37, "volume": 21895.0}, {"date": "2022-12-20", "close": 11.47, "volume": 26138.0}, {"date": "2022-12-21", "close": 11.4, "volume": 36261.0}, {"date": "2022-12-22", "close": 11.26, "volume": 20216.0}, {"date": "2022-12-23", "close": 11.3, "volume": 7346.0}, {"date": "2022-12-27", "close": 11.15, "volume": 14713.0}, {"date": "2022-12-28", "close": 11.02, "volume": 26182.0}, {"date": "2022-12-29", "close": 11.22, "volume": 14598.0}, {"date": "2022-12-30", "close": 11.16, "volume": 8268.0}, {"date": "2023-01-03", "close": 11.26, "volume": 28939.0}, {"date": "2023-01-04", "close": 11.15, "volume": 19957.0}, {"date": "2023-01-05", "close": 10.93, "volume": 22236.0}, {"date": "2023-01-06", "close": 11.04, "volume": 25999.0}, {"date": "2023-01-09", "close": 11.16, "volume": 15429.0}, {"date": "2023-01-10", "close": 11.27, "volume": 38653.0}, {"date": "2023-01-11", "close": 11.23, "volume": 14437.0}, {"date": "2023-01-12", "close": 11.31, "volume": 4132.0}, {"date": "2023-01-13", "close": 11.35, "volume": 7604.0}, {"date": "2023-01-17", "close": 11.23, "volume": 9901.0}, {"date": "2023-01-18", "close": 11.23, "volume": 23721.0}, {"date": "2023-01-19", "close": 11.28, "volume": 15731.0}, {"date": "2023-01-20", "close": 11.28, "volume": 29979.0}, {"date": "2023-01-23", "close": 10.92, "volume": 68746.0}, {"date": "2023-01-24", "close": 10.97, "volume": 31512.0}, {"date": "2023-01-25", "close": 11.21, "volume": 27998.0}, {"date": "2023-01-26", "close": 11.55, "volume": 11289.0}, {"date": "2023-01-27", "close": 11.5, "volume": 11206.0}, {"date": "2023-01-30", "close": 11.32, "volume": 17644.0}, {"date": "2023-01-31", "close": 11.34, "volume": 16908.0}, {"date": "2023-02-01", "close": 11.33, "volume": 32400.0}, {"date": "2023-02-02", "close": 11.55, "volume": 16893.0}, {"date": "2023-02-03", "close": 11.7, "volume": 19286.0}, {"date": "2023-02-06", "close": 11.79, "volume": 31443.0}, {"date": "2023-02-07", "close": 11.8, "volume": 34909.0}, {"date": "2023-02-08", "close": 11.48, "volume": 36676.0}, {"date": "2023-02-09", "close": 11.51, "volume": 7159.0}, {"date": "2023-02-10", "close": 11.56, "volume": 19047.0}, {"date": "2023-02-13", "close": 11.57, "volume": 28405.0}, {"date": "2023-02-14", "close": 11.53, "volume": 13027.0}, {"date": "2023-02-15", "close": 11.52, "volume": 19813.0}, {"date": "2023-02-16", "close": 11.45, "volume": 10585.0}, {"date": "2023-02-17", "close": 11.5, "volume": 15291.0}, {"date": "2023-02-21", "close": 11.41, "volume": 40741.0}, {"date": "2023-02-22", "close": 11.4, "volume": 11798.0}, {"date": "2023-02-23", "close": 11.37, "volume": 16560.0}, {"date": "2023-02-24", "close": 11.32, "volume": 17122.0}, {"date": "2023-02-27", "close": 11.31, "volume": 10749.0}, {"date": "2023-02-28", "close": 11.27, "volume": 5725.0}, {"date": "2023-03-01", "close": 11.31, "volume": 41498.0}, {"date": "2023-03-02", "close": 11.22, "volume": 6373.0}, {"date": "2023-03-03", "close": 11.25, "volume": 13196.0}, {"date": "2023-03-06", "close": 11.2, "volume": 10977.0}, {"date": "2023-03-07", "close": 11.0, "volume": 13673.0}, {"date": "2023-03-08", "close": 10.93, "volume": 8741.0}, {"date": "2023-03-09", "close": 10.41, "volume": 28409.0}, {"date": "2023-03-10", "close": 10.35, "volume": 26715.0}, {"date": "2023-03-13", "close": 9.61, "volume": 117858.0}, {"date": "2023-03-14", "close": 9.3, "volume": 77411.0}, {"date": "2023-03-15", "close": 9.19, "volume": 42454.0}, {"date": "2023-03-16", "close": 9.61, "volume": 18006.0}, {"date": "2023-03-17", "close": 9.23, "volume": 70119.0}, {"date": "2023-03-20", "close": 9.06, "volume": 38782.0}, {"date": "2023-03-21", "close": 9.55, "volume": 38234.0}, {"date": "2023-03-22", "close": 9.63, "volume": 25593.0}, {"date": "2023-03-23", "close": 9.0, "volume": 58629.0}, {"date": "2023-03-24", "close": 9.09, "volume": 44818.0}, {"date": "2023-03-27", "close": 9.09, "volume": 61220.0}, {"date": "2023-03-28", "close": 9.02, "volume": 35072.0}, {"date": "2023-03-29", "close": 9.12, "volume": 15055.0}, {"date": "2023-03-30", "close": 9.02, "volume": 26218.0}, {"date": "2023-03-31", "close": 8.91, "volume": 30835.0}, {"date": "2023-04-03", "close": 9.23, "volume": 29447.0}, {"date": "2023-04-04", "close": 9.08, "volume": 90043.0}, {"date": "2023-04-05", "close": 8.62, "volume": 31515.0}, {"date": "2023-04-06", "close": 8.68, "volume": 30725.0}, {"date": "2023-04-10", "close": 8.65, "volume": 21697.0}, {"date": "2023-04-11", "close": 8.63, "volume": 12558.0}, {"date": "2023-04-12", "close": 8.79, "volume": 37281.0}, {"date": "2023-04-13", "close": 8.95, "volume": 24746.0}, {"date": "2023-04-14", "close": 8.82, "volume": 19305.0}, {"date": "2023-04-17", "close": 8.95, "volume": 11927.0}, {"date": "2023-04-18", "close": 8.99, "volume": 31537.0}, {"date": "2023-04-19", "close": 9.1, "volume": 22784.0}, {"date": "2023-04-20", "close": 9.1, "volume": 11077.0}, {"date": "2023-04-21", "close": 9.03, "volume": 9721.0}, {"date": "2023-04-24", "close": 9.1, "volume": 36007.0}, {"date": "2023-04-25", "close": 8.97, "volume": 22249.0}, {"date": "2023-04-26", "close": 8.96, "volume": 11859.0}, {"date": "2023-04-27", "close": 8.98, "volume": 32675.0}, {"date": "2023-04-28", "close": 9.09, "volume": 57483.0}, {"date": "2023-05-01", "close": 8.95, "volume": 44296.0}, {"date": "2023-05-02", "close": 8.62, "volume": 51123.0}, {"date": "2023-05-03", "close": 8.6, "volume": 44819.0}, {"date": "2023-05-04", "close": 8.28, "volume": 29046.0}, {"date": "2023-05-05", "close": 8.42, "volume": 11573.0}, {"date": "2023-05-08", "close": 8.22, "volume": 75704.0}, {"date": "2023-05-09", "close": 8.03, "volume": 42201.0}, {"date": "2023-05-10", "close": 8.04, "volume": 38624.0}, {"date": "2023-05-11", "close": 7.92, "volume": 18870.0}, {"date": "2023-05-12", "close": 7.66, "volume": 56562.0}, {"date": "2023-05-15", "close": 7.595, "volume": 37206.0}, {"date": "2023-05-16", "close": 7.51, "volume": 40352.0}, {"date": "2023-05-17", "close": 7.84, "volume": 126476.0}, {"date": "2023-05-18", "close": 8.09, "volume": 45946.0}, {"date": "2023-05-19", "close": 7.8, "volume": 37989.0}, {"date": "2023-05-22", "close": 8.03, "volume": 34018.0}, {"date": "2023-05-23", "close": 8.08, "volume": 16594.0}, {"date": "2023-05-24", "close": 8.18, "volume": 41968.0}, {"date": "2023-05-25", "close": 8.1, "volume": 40851.0}, {"date": "2023-05-26", "close": 8.19, "volume": 38041.0}, {"date": "2023-05-30", "close": 8.07, "volume": 10815.0}, {"date": "2023-05-31", "close": 7.84, "volume": 19989.0}, {"date": "2023-06-01", "close": 8.02, "volume": 29010.0}, {"date": "2023-06-02", "close": 8.24, "volume": 23666.0}, {"date": "2023-06-05", "close": 8.37, "volume": 33615.0}, {"date": "2023-06-06", "close": 8.85, "volume": 14667.0}, {"date": "2023-06-07", "close": 9.01, "volume": 53550.0}, {"date": "2023-06-08", "close": 8.75, "volume": 21714.0}, {"date": "2023-06-09", "close": 8.59, "volume": 11391.0}, {"date": "2023-06-12", "close": 8.355, "volume": 20264.0}, {"date": "2023-06-13", "close": 8.6, "volume": 24507.0}, {"date": "2023-06-14", "close": 8.35, "volume": 27842.0}, {"date": "2023-06-15", "close": 8.53, "volume": 34499.0}, {"date": "2023-06-16", "close": 8.48, "volume": 37836.0}, {"date": "2023-06-20", "close": 8.35, "volume": 20566.0}, {"date": "2023-06-21", "close": 8.38, "volume": 26221.0}, {"date": "2023-06-22", "close": 8.33, "volume": 23039.0}, {"date": "2023-06-23", "close": 8.32, "volume": 41433.0}, {"date": "2023-06-26", "close": 8.38, "volume": 16375.0}, {"date": "2023-06-27", "close": 8.33, "volume": 30150.0}, {"date": "2023-06-28", "close": 8.12, "volume": 30958.0}, {"date": "2023-06-29", "close": 8.29, "volume": 19315.0}, {"date": "2023-06-30", "close": 8.43, "volume": 19391.0}, {"date": "2023-07-03", "close": 8.4, "volume": 4875.0}, {"date": "2023-07-05", "close": 8.36, "volume": 30120.0}, {"date": "2023-07-06", "close": 8.34, "volume": 32122.0}, {"date": "2023-07-07", "close": 8.56, "volume": 23007.0}, {"date": "2023-07-10", "close": 8.56, "volume": 28778.0}, {"date": "2023-07-11", "close": 8.735, "volume": 25780.0}, {"date": "2023-07-12", "close": 8.95, "volume": 23144.0}, {"date": "2023-07-13", "close": 9.25, "volume": 17830.0}, {"date": "2023-07-14", "close": 9.02, "volume": 26553.0}, {"date": "2023-07-17", "close": 9.07, "volume": 21737.0}, {"date": "2023-07-18", "close": 9.28, "volume": 28413.0}, {"date": "2023-07-19", "close": 9.26, "volume": 14278.0}, {"date": "2023-07-20", "close": 9.17, "volume": 134629.0}, {"date": "2023-07-21", "close": 9.22, "volume": 27927.0}, {"date": "2023-07-24", "close": 9.6, "volume": 59173.0}, {"date": "2023-07-25", "close": 9.52, "volume": 18116.0}, {"date": "2023-07-26", "close": 9.72, "volume": 35725.0}, {"date": "2023-07-27", "close": 9.63, "volume": 17294.0}, {"date": "2023-07-28", "close": 9.97, "volume": 63880.0}, {"date": "2023-07-31", "close": 9.79, "volume": 14513.0}, {"date": "2023-08-01", "close": 9.6, "volume": 36102.0}, {"date": "2023-08-02", "close": 9.67, "volume": 35994.0}, {"date": "2023-08-03", "close": 9.77, "volume": 18499.0}, {"date": "2023-08-04", "close": 9.91, "volume": 43318.0}, {"date": "2023-08-07", "close": 10.38, "volume": 30109.0}, {"date": "2023-08-08", "close": 10.39, "volume": 16197.0}, {"date": "2023-08-09", "close": 10.15, "volume": 66098.0}, {"date": "2023-08-10", "close": 9.89, "volume": 36362.0}, {"date": "2023-08-11", "close": 10.0, "volume": 31510.0}, {"date": "2023-08-14", "close": 10.0, "volume": 21340.0}, {"date": "2023-08-15", "close": 9.8, "volume": 70785.0}, {"date": "2023-08-16", "close": 9.77, "volume": 55918.0}, {"date": "2023-08-17", "close": 9.73, "volume": 18463.0}, {"date": "2023-08-18", "close": 9.7, "volume": 14732.0}, {"date": "2023-08-21", "close": 9.6, "volume": 5394.0}, {"date": "2023-08-22", "close": 9.43, "volume": 10040.0}, {"date": "2023-08-23", "close": 9.47, "volume": 3531.0}, {"date": "2023-08-24", "close": 9.5, "volume": 7060.0}, {"date": "2023-08-25", "close": 9.42, "volume": 8067.0}, {"date": "2023-08-28", "close": 9.44, "volume": 3671.0}, {"date": "2023-08-29", "close": 9.66, "volume": 43288.0}, {"date": "2023-08-30", "close": 9.41, "volume": 13641.0}, {"date": "2023-08-31", "close": 9.44, "volume": 9105.0}, {"date": "2023-09-01", "close": 9.52, "volume": 10677.0}, {"date": "2023-09-05", "close": 9.38, "volume": 20527.0}, {"date": "2023-09-06", "close": 9.45, "volume": 15546.0}, {"date": "2023-09-07", "close": 9.28, "volume": 20846.0}, {"date": "2023-09-08", "close": 9.36, "volume": 3664.0}, {"date": "2023-09-11", "close": 9.3, "volume": 23075.0}, {"date": "2023-09-12", "close": 9.27, "volume": 8146.0}, {"date": "2023-09-13", "close": 9.37, "volume": 10362.0}, {"date": "2023-09-14", "close": 9.35, "volume": 19780.0}, {"date": "2023-09-15", "close": 9.38, "volume": 16103.0}, {"date": "2023-09-18", "close": 9.39, "volume": 13920.0}, {"date": "2023-09-19", "close": 9.43, "volume": 19909.0}, {"date": "2023-09-20", "close": 9.33, "volume": 5116.0}, {"date": "2023-09-21", "close": 9.25, "volume": 42579.0}, {"date": "2023-09-22", "close": 9.33, "volume": 28756.0}, {"date": "2023-09-25", "close": 9.25, "volume": 5523.0}, {"date": "2023-09-26", "close": 9.15, "volume": 21325.0}, {"date": "2023-09-27", "close": 9.05, "volume": 3631.0}, {"date": "2023-09-28", "close": 9.0, "volume": 6025.0}, {"date": "2023-09-29", "close": 9.15, "volume": 24865.0}, {"date": "2023-10-02", "close": 9.17, "volume": 21549.0}, {"date": "2023-10-03", "close": 8.945, "volume": 16289.0}, {"date": "2023-10-04", "close": 8.95, "volume": 13172.0}, {"date": "2023-10-05", "close": 8.97, "volume": 32280.0}, {"date": "2023-10-06", "close": 9.04, "volume": 22327.0}, {"date": "2023-10-09", "close": 9.09, "volume": 21278.0}, {"date": "2023-10-10", "close": 9.0, "volume": 29163.0}, {"date": "2023-10-11", "close": 9.0, "volume": 14308.0}, {"date": "2023-10-12", "close": 8.88, "volume": 54725.0}, {"date": "2023-10-13", "close": 8.84, "volume": 16016.0}, {"date": "2023-10-16", "close": 8.82, "volume": 28522.0}, {"date": "2023-10-17", "close": 8.8, "volume": 37204.0}, {"date": "2023-10-18", "close": 8.93, "volume": 8284.0}, {"date": "2023-10-19", "close": 8.8, "volume": 17010.0}, {"date": "2023-10-20", "close": 8.72, "volume": 19658.0}, {"date": "2023-10-23", "close": 8.46, "volume": 36741.0}, {"date": "2023-10-24", "close": 8.38, "volume": 29492.0}, {"date": "2023-10-25", "close": 8.38, "volume": 30623.0}, {"date": "2023-10-26", "close": 8.43, "volume": 59541.0}, {"date": "2023-10-27", "close": 8.47, "volume": 20232.0}, {"date": "2023-10-30", "close": 8.39, "volume": 20784.0}, {"date": "2023-10-31", "close": 8.45, "volume": 64434.0}, {"date": "2023-11-01", "close": 8.47, "volume": 12571.0}, {"date": "2023-11-02", "close": 8.49, "volume": 34670.0}, {"date": "2023-11-03", "close": 8.47, "volume": 42769.0}, {"date": "2023-11-06", "close": 8.55, "volume": 32378.0}, {"date": "2023-11-07", "close": 8.63, "volume": 24069.0}, {"date": "2023-11-08", "close": 8.55, "volume": 16741.0}, {"date": "2023-11-09", "close": 8.52, "volume": 13621.0}, {"date": "2023-11-10", "close": 8.49, "volume": 10156.0}, {"date": "2023-11-13", "close": 8.4, "volume": 11565.0}, {"date": "2023-11-14", "close": 8.54, "volume": 60747.0}, {"date": "2023-11-15", "close": 8.55, "volume": 44959.0}, {"date": "2023-11-16", "close": 8.45, "volume": 32366.0}, {"date": "2023-11-17", "close": 8.57, "volume": 32089.0}, {"date": "2023-11-20", "close": 8.63, "volume": 33326.0}, {"date": "2023-11-21", "close": 8.6, "volume": 17855.0}, {"date": "2023-11-22", "close": 8.65, "volume": 36602.0}, {"date": "2023-11-24", "close": 8.76, "volume": 20233.0}, {"date": "2023-11-27", "close": 8.65, "volume": 56225.0}, {"date": "2023-11-28", "close": 8.72, "volume": 23708.0}, {"date": "2023-11-29", "close": 9.22, "volume": 26274.0}, {"date": "2023-11-30", "close": 9.23, "volume": 23197.0}, {"date": "2023-12-01", "close": 9.33, "volume": 18029.0}, {"date": "2023-12-04", "close": 9.66, "volume": 21338.0}, {"date": "2023-12-05", "close": 9.29, "volume": 16275.0}, {"date": "2023-12-06", "close": 9.3, "volume": 25231.0}, {"date": "2023-12-07", "close": 9.35, "volume": 6309.0}, {"date": "2023-12-08", "close": 9.5, "volume": 15442.0}, {"date": "2023-12-11", "close": 9.5, "volume": 12205.0}, {"date": "2023-12-12", "close": 9.46, "volume": 13097.0}, {"date": "2023-12-13", "close": 9.15, "volume": 133921.0}, {"date": "2023-12-14", "close": 10.19, "volume": 136156.0}, {"date": "2023-12-15", "close": 10.5, "volume": 59144.0}, {"date": "2023-12-18", "close": 10.85, "volume": 43727.0}, {"date": "2023-12-19", "close": 11.05, "volume": 42713.0}, {"date": "2023-12-20", "close": 11.01, "volume": 71733.0}, {"date": "2023-12-21", "close": 11.1, "volume": 24847.0}, {"date": "2023-12-22", "close": 11.04, "volume": 10652.0}, {"date": "2023-12-26", "close": 11.11, "volume": 6568.0}, {"date": "2023-12-27", "close": 11.03, "volume": 17850.0}, {"date": "2023-12-28", "close": 11.02, "volume": 4009.0}, {"date": "2023-12-29", "close": 10.95, "volume": 8434.0}, {"date": "2024-01-02", "close": 11.01, "volume": 12742.0}, {"date": "2024-01-03", "close": 10.81, "volume": 27665.0}, {"date": "2024-01-04", "close": 10.83, "volume": 35336.0}, {"date": "2024-01-05", "close": 10.765, "volume": 34422.0}, {"date": "2024-01-08", "close": 10.88, "volume": 13590.0}, {"date": "2024-01-09", "close": 10.9, "volume": 18820.0}, {"date": "2024-01-10", "close": 10.81, "volume": 69799.0}, {"date": "2024-01-11", "close": 10.91, "volume": 83413.0}, {"date": "2024-01-12", "close": 10.94, "volume": 25952.0}, {"date": "2024-01-16", "close": 10.89, "volume": 24190.0}, {"date": "2024-01-17", "close": 10.75, "volume": 17657.0}, {"date": "2024-01-18", "close": 10.7, "volume": 44032.0}, {"date": "2024-01-19", "close": 10.96, "volume": 42333.0}, {"date": "2024-01-22", "close": 11.06, "volume": 30376.0}, {"date": "2024-01-23", "close": 10.97, "volume": 17256.0}, {"date": "2024-01-24", "close": 11.05, "volume": 46411.0}, {"date": "2024-01-25", "close": 11.09, "volume": 26772.0}, {"date": "2024-01-26", "close": 11.35, "volume": 31866.0}, {"date": "2024-01-29", "close": 11.27, "volume": 31081.0}, {"date": "2024-01-30", "close": 11.28, "volume": 21591.0}, {"date": "2024-01-31", "close": 10.91, "volume": 88719.0}, {"date": "2024-02-01", "close": 10.78, "volume": 56951.0}, {"date": "2024-02-02", "close": 10.62, "volume": 19714.0}, {"date": "2024-02-05", "close": 10.19, "volume": 28067.0}, {"date": "2024-02-06", "close": 9.89, "volume": 27315.0}, {"date": "2024-02-07", "close": 9.67, "volume": 26494.0}, {"date": "2024-02-08", "close": 9.68, "volume": 21565.0}, {"date": "2024-02-09", "close": 10.04, "volume": 28671.0}, {"date": "2024-02-12", "close": 10.23, "volume": 12109.0}, {"date": "2024-02-13", "close": 9.76, "volume": 32270.0}, {"date": "2024-02-14", "close": 9.87, "volume": 16217.0}, {"date": "2024-02-15", "close": 10.15, "volume": 18817.0}, {"date": "2024-02-16", "close": 10.17, "volume": 12861.0}, {"date": "2024-02-20", "close": 10.23, "volume": 13252.0}, {"date": "2024-02-21", "close": 10.2, "volume": 25744.0}, {"date": "2024-02-22", "close": 10.4, "volume": 15922.0}, {"date": "2024-02-23", "close": 10.5, "volume": 11519.0}, {"date": "2024-02-26", "close": 10.35, "volume": 9112.0}, {"date": "2024-02-27", "close": 10.38, "volume": 20564.0}, {"date": "2024-02-28", "close": 10.2, "volume": 26296.0}, {"date": "2024-02-29", "close": 10.36, "volume": 14829.0}, {"date": "2024-03-01", "close": 10.2, "volume": 20849.0}, {"date": "2024-03-04", "close": 10.58, "volume": 53419.0}, {"date": "2024-03-05", "close": 10.23, "volume": 14598.0}, {"date": "2024-03-06", "close": 10.39, "volume": 11392.0}, {"date": "2024-03-07", "close": 10.4, "volume": 12135.0}, {"date": "2024-03-08", "close": 10.46, "volume": 10127.0}, {"date": "2024-03-11", "close": 10.33, "volume": 6603.0}, {"date": "2024-03-12", "close": 10.15, "volume": 17210.0}, {"date": "2024-03-13", "close": 10.12, "volume": 41438.0}, {"date": "2024-03-14", "close": 9.92, "volume": 43547.0}, {"date": "2024-03-15", "close": 9.96, "volume": 18599.0}, {"date": "2024-03-18", "close": 9.91, "volume": 12673.0}, {"date": "2024-03-19", "close": 9.82, "volume": 15972.0}, {"date": "2024-03-20", "close": 10.05, "volume": 12208.0}, {"date": "2024-03-21", "close": 10.26, "volume": 21300.0}, {"date": "2024-03-22", "close": 10.25, "volume": 14350.0}, {"date": "2024-03-25", "close": 10.24, "volume": 12077.0}, {"date": "2024-03-26", "close": 10.04, "volume": 17485.0}, {"date": "2024-03-27", "close": 9.99, "volume": 6188.0}, {"date": "2024-03-28", "close": 9.98, "volume": 6825.0}, {"date": "2024-04-01", "close": 9.97, "volume": 13702.0}, {"date": "2024-04-02", "close": 9.91, "volume": 8014.0}, {"date": "2024-04-03", "close": 9.71, "volume": 14431.0}, {"date": "2024-04-04", "close": 9.61, "volume": 21431.0}, {"date": "2024-04-05", "close": 9.57, "volume": 14101.0}, {"date": "2024-04-08", "close": 9.61, "volume": 22601.0}, {"date": "2024-04-09", "close": 9.69, "volume": 13822.0}, {"date": "2024-04-10", "close": 9.05, "volume": 55264.0}, {"date": "2024-04-11", "close": 9.15, "volume": 24747.0}, {"date": "2024-04-12", "close": 9.07, "volume": 12317.0}, {"date": "2024-04-15", "close": 8.94, "volume": 19586.0}, {"date": "2024-04-16", "close": 8.94, "volume": 24580.0}, {"date": "2024-04-17", "close": 8.98, "volume": 17486.0}, {"date": "2024-04-18", "close": 9.14, "volume": 20840.0}, {"date": "2024-04-19", "close": 9.16, "volume": 30418.0}, {"date": "2024-04-22", "close": 9.32, "volume": 40589.0}, {"date": "2024-04-23", "close": 9.33, "volume": 31688.0}, {"date": "2024-04-24", "close": 9.39, "volume": 30454.0}, {"date": "2024-04-25", "close": 9.43, "volume": 48017.0}, {"date": "2024-04-26", "close": 9.34, "volume": 42907.0}, {"date": "2024-04-29", "close": 9.265, "volume": 38132.0}, {"date": "2024-04-30", "close": 9.13, "volume": 67043.0}, {"date": "2024-05-01", "close": 9.41, "volume": 51584.0}, {"date": "2024-05-02", "close": 9.59, "volume": 34883.0}, {"date": "2024-05-03", "close": 9.71, "volume": 26705.0}, {"date": "2024-05-06", "close": 10.24, "volume": 125261.0}, {"date": "2024-05-07", "close": 10.14, "volume": 141831.0}, {"date": "2024-05-08", "close": 9.95, "volume": 38536.0}, {"date": "2024-05-09", "close": 9.9, "volume": 55046.0}, {"date": "2024-05-10", "close": 9.89, "volume": 16371.0}, {"date": "2024-05-13", "close": 9.81, "volume": 13877.0}, {"date": "2024-05-14", "close": 9.75, "volume": 36731.0}, {"date": "2024-05-15", "close": 9.96, "volume": 20531.0}, {"date": "2024-05-16", "close": 10.02, "volume": 27802.0}, {"date": "2024-05-17", "close": 10.08, "volume": 25496.0}, {"date": "2024-05-20", "close": 9.99, "volume": 13950.0}, {"date": "2024-05-21", "close": 9.94, "volume": 16902.0}, {"date": "2024-05-22", "close": 9.87, "volume": 16349.0}, {"date": "2024-05-23", "close": 9.87, "volume": 30677.0}, {"date": "2024-05-24", "close": 9.62, "volume": 25924.0}, {"date": "2024-05-28", "close": 9.32, "volume": 32604.0}, {"date": "2024-05-29", "close": 9.39, "volume": 15018.0}, {"date": "2024-05-30", "close": 9.6, "volume": 20010.0}, {"date": "2024-05-31", "close": 9.8, "volume": 11468.0}, {"date": "2024-06-03", "close": 9.54, "volume": 18821.0}, {"date": "2024-06-04", "close": 9.56, "volume": 35887.0}, {"date": "2024-06-05", "close": 9.85, "volume": 18724.0}, {"date": "2024-06-06", "close": 9.75, "volume": 26267.0}, {"date": "2024-06-07", "close": 9.77, "volume": 27627.0}, {"date": "2024-06-10", "close": 9.6, "volume": 28760.0}, {"date": "2024-06-11", "close": 9.55, "volume": 33507.0}, {"date": "2024-06-12", "close": 9.61, "volume": 33237.0}, {"date": "2024-06-13", "close": 9.57, "volume": 28478.0}, {"date": "2024-06-14", "close": 9.41, "volume": 22817.0}, {"date": "2024-06-17", "close": 9.5, "volume": 35652.0}, {"date": "2024-06-18", "close": 9.3, "volume": 32478.0}, {"date": "2024-06-20", "close": 9.36, "volume": 14569.0}, {"date": "2024-06-21", "close": 9.41, "volume": 23243.0}, {"date": "2024-06-24", "close": 9.45, "volume": 15955.0}, {"date": "2024-06-25", "close": 9.38, "volume": 12408.0}, {"date": "2024-06-26", "close": 9.52, "volume": 15451.0}, {"date": "2024-06-27", "close": 9.3, "volume": 21368.0}, {"date": "2024-06-28", "close": 9.59, "volume": 15678.0}, {"date": "2024-07-01", "close": 9.54, "volume": 19129.0}, {"date": "2024-07-02", "close": 9.52, "volume": 7580.0}, {"date": "2024-07-03", "close": 9.63, "volume": 4489.0}, {"date": "2024-07-05", "close": 9.52, "volume": 7065.0}, {"date": "2024-07-08", "close": 9.55, "volume": 7904.0}, {"date": "2024-07-09", "close": 9.55, "volume": 5716.0}, {"date": "2024-07-10", "close": 10.05, "volume": 19798.0}, {"date": "2024-07-11", "close": 10.5, "volume": 25440.0}, {"date": "2024-07-12", "close": 10.58, "volume": 10061.0}, {"date": "2024-07-15", "close": 10.8, "volume": 13425.0}, {"date": "2024-07-16", "close": 10.99, "volume": 13130.0}, {"date": "2024-07-17", "close": 11.33, "volume": 42466.0}, {"date": "2024-07-18", "close": 11.1, "volume": 61189.0}, {"date": "2024-07-19", "close": 11.1, "volume": 12053.0}, {"date": "2024-07-22", "close": 11.27, "volume": 10186.0}, {"date": "2024-07-23", "close": 11.63, "volume": 37815.0}, {"date": "2024-07-24", "close": 11.71, "volume": 30611.0}, {"date": "2024-07-25", "close": 12.05, "volume": 92946.0}, {"date": "2024-07-26", "close": 12.5, "volume": 269362.0}, {"date": "2024-07-29", "close": 12.44, "volume": 69553.0}, {"date": "2024-07-30", "close": 12.54, "volume": 139573.0}, {"date": "2024-07-31", "close": 12.47, "volume": 16542.0}, {"date": "2024-08-01", "close": 11.93, "volume": 38466.0}, {"date": "2024-08-02", "close": 11.87, "volume": 39225.0}, {"date": "2024-08-05", "close": 11.63, "volume": 42912.0}, {"date": "2024-08-06", "close": 11.97, "volume": 17019.0}, {"date": "2024-08-07", "close": 11.84, "volume": 36450.0}, {"date": "2024-08-08", "close": 11.85, "volume": 84741.0}, {"date": "2024-08-09", "close": 12.0, "volume": 9793.0}, {"date": "2024-08-12", "close": 12.01, "volume": 21197.0}, {"date": "2024-08-13", "close": 12.2, "volume": 25273.0}, {"date": "2024-08-14", "close": 12.3, "volume": 24279.0}, {"date": "2024-08-15", "close": 12.47, "volume": 28137.0}, {"date": "2024-08-16", "close": 12.6, "volume": 40709.0}, {"date": "2024-08-19", "close": 12.6, "volume": 19149.0}, {"date": "2024-08-20", "close": 12.5, "volume": 17902.0}, {"date": "2024-08-21", "close": 12.54, "volume": 28707.0}, {"date": "2024-08-22", "close": 12.62, "volume": 39742.0}, {"date": "2024-08-23", "close": 12.85, "volume": 90194.0}, {"date": "2024-08-26", "close": 12.68, "volume": 26271.0}, {"date": "2024-08-27", "close": 12.53, "volume": 6743.0}, {"date": "2024-08-28", "close": 12.63, "volume": 11621.0}, {"date": "2024-08-29", "close": 12.68, "volume": 8580.0}, {"date": "2024-08-30", "close": 12.88, "volume": 11039.0}, {"date": "2024-09-03", "close": 12.58, "volume": 10266.0}, {"date": "2024-09-04", "close": 12.5, "volume": 25166.0}, {"date": "2024-09-05", "close": 12.43, "volume": 10161.0}, {"date": "2024-09-06", "close": 12.31, "volume": 7083.0}, {"date": "2024-09-09", "close": 12.24, "volume": 18862.0}, {"date": "2024-09-10", "close": 12.16, "volume": 26877.0}, {"date": "2024-09-11", "close": 12.04, "volume": 17175.0}, {"date": "2024-09-12", "close": 12.16, "volume": 9886.0}, {"date": "2024-09-13", "close": 12.36, "volume": 8713.0}, {"date": "2024-09-16", "close": 12.5, "volume": 19426.0}, {"date": "2024-09-17", "close": 12.41, "volume": 13474.0}, {"date": "2024-09-18", "close": 12.38, "volume": 29220.0}, {"date": "2024-09-19", "close": 12.75, "volume": 21283.0}, {"date": "2024-09-20", "close": 12.64, "volume": 25053.0}, {"date": "2024-09-23", "close": 12.65, "volume": 5749.0}, {"date": "2024-09-24", "close": 12.42, "volume": 11053.0}, {"date": "2024-09-25", "close": 12.33, "volume": 5071.0}, {"date": "2024-09-26", "close": 12.28, "volume": 9146.0}, {"date": "2024-09-27", "close": 12.37, "volume": 8549.0}, {"date": "2024-09-30", "close": 12.48, "volume": 22625.0}, {"date": "2024-10-01", "close": 12.2, "volume": 19948.0}, {"date": "2024-10-02", "close": 12.2, "volume": 5748.0}, {"date": "2024-10-03", "close": 12.24, "volume": 5252.0}, {"date": "2024-10-04", "close": 12.38, "volume": 3109.0}, {"date": "2024-10-07", "close": 12.26, "volume": 10683.0}, {"date": "2024-10-08", "close": 12.25, "volume": 6369.0}, {"date": "2024-10-09", "close": 12.42, "volume": 19592.0}, {"date": "2024-10-10", "close": 12.44, "volume": 5341.0}, {"date": "2024-10-11", "close": 12.99, "volume": 62873.0}, {"date": "2024-10-14", "close": 13.12, "volume": 47267.0}, {"date": "2024-10-15", "close": 13.23, "volume": 21498.0}, {"date": "2024-10-16", "close": 12.95, "volume": 23390.0}, {"date": "2024-10-17", "close": 13.07, "volume": 18916.0}, {"date": "2024-10-18", "close": 13.17, "volume": 5004.0}, {"date": "2024-10-21", "close": 13.075, "volume": 20597.0}, {"date": "2024-10-22", "close": 13.305, "volume": 16128.0}, {"date": "2024-10-23", "close": 13.43, "volume": 14450.0}, {"date": "2024-10-24", "close": 13.83, "volume": 48610.0}, {"date": "2024-10-25", "close": 14.15, "volume": 38936.0}, {"date": "2024-10-28", "close": 14.42, "volume": 58440.0}, {"date": "2024-10-29", "close": 15.08, "volume": 39333.0}, {"date": "2024-10-30", "close": 15.04, "volume": 33017.0}, {"date": "2024-10-31", "close": 14.81, "volume": 16321.0}, {"date": "2024-11-01", "close": 14.75, "volume": 18204.0}, {"date": "2024-11-04", "close": 14.55, "volume": 27436.0}, {"date": "2024-11-05", "close": 14.57, "volume": 29079.0}, {"date": "2024-11-06", "close": 16.24, "volume": 137583.0}, {"date": "2024-11-07", "close": 15.61, "volume": 39036.0}, {"date": "2024-11-08", "close": 15.9, "volume": 26686.0}, {"date": "2024-11-11", "close": 16.17, "volume": 32562.0}, {"date": "2024-11-12", "close": 16.24, "volume": 18723.0}, {"date": "2024-11-13", "close": 16.67, "volume": 47208.0}, {"date": "2024-11-14", "close": 16.7, "volume": 68962.0}, {"date": "2024-11-15", "close": 16.51, "volume": 37377.0}, {"date": "2024-11-18", "close": 16.37, "volume": 43240.0}, {"date": "2024-11-19", "close": 16.3, "volume": 18811.0}, {"date": "2024-11-20", "close": 16.37, "volume": 41218.0}, {"date": "2024-11-21", "close": 16.8, "volume": 34085.0}, {"date": "2024-11-22", "close": 17.16, "volume": 37678.0}, {"date": "2024-11-25", "close": 17.36, "volume": 37885.0}, {"date": "2024-11-26", "close": 17.44, "volume": 31307.0}, {"date": "2024-11-27", "close": 17.43, "volume": 10731.0}, {"date": "2024-11-29", "close": 17.325, "volume": 17402.0}, {"date": "2024-12-02", "close": 17.73, "volume": 46804.0}, {"date": "2024-12-03", "close": 17.705, "volume": 10891.0}, {"date": "2024-12-04", "close": 18.26, "volume": 23693.0}, {"date": "2024-12-05", "close": 17.97, "volume": 20703.0}, {"date": "2024-12-06", "close": 17.56, "volume": 34442.0}, {"date": "2024-12-09", "close": 17.53, "volume": 23963.0}, {"date": "2024-12-10", "close": 17.35, "volume": 10232.0}, {"date": "2024-12-11", "close": 17.13, "volume": 36814.0}, {"date": "2024-12-12", "close": 17.25, "volume": 27212.0}, {"date": "2024-12-13", "close": 17.18, "volume": 12978.0}, {"date": "2024-12-16", "close": 17.2, "volume": 20128.0}, {"date": "2024-12-17", "close": 16.9, "volume": 22019.0}, {"date": "2024-12-18", "close": 15.75, "volume": 23427.0}, {"date": "2024-12-19", "close": 15.86, "volume": 38092.0}, {"date": "2024-12-20", "close": 15.98, "volume": 35374.0}, {"date": "2024-12-23", "close": 15.78, "volume": 31261.0}, {"date": "2024-12-24", "close": 15.68, "volume": 9601.0}, {"date": "2024-12-26", "close": 15.65, "volume": 26382.0}, {"date": "2024-12-27", "close": 15.56, "volume": 9895.0}, {"date": "2024-12-30", "close": 15.59, "volume": 15433.0}, {"date": "2024-12-31", "close": 15.81, "volume": 15460.0}, {"date": "2025-01-02", "close": 15.32, "volume": 30964.0}, {"date": "2025-01-03", "close": 15.58, "volume": 10384.0}, {"date": "2025-01-06", "close": 15.53, "volume": 29263.0}, {"date": "2025-01-07", "close": 15.41, "volume": 15657.0}, {"date": "2025-01-08", "close": 15.09, "volume": 17259.0}, {"date": "2025-01-10", "close": 14.61, "volume": 25204.0}, {"date": "2025-01-13", "close": 14.66, "volume": 23446.0}, {"date": "2025-01-14", "close": 14.89, "volume": 23019.0}, {"date": "2025-01-15", "close": 15.54, "volume": 31097.0}, {"date": "2025-01-16", "close": 15.65, "volume": 19867.0}, {"date": "2025-01-17", "close": 15.69, "volume": 24502.0}, {"date": "2025-01-21", "close": 15.96, "volume": 22303.0}, {"date": "2025-01-22", "close": 15.79, "volume": 25130.0}, {"date": "2025-01-23", "close": 15.77, "volume": 36236.0}, {"date": "2025-01-24", "close": 14.19, "volume": 42607.0}, {"date": "2025-01-27", "close": 13.025, "volume": 129969.0}, {"date": "2025-01-28", "close": 13.47, "volume": 26516.0}, {"date": "2025-01-29", "close": 13.54, "volume": 20583.0}, {"date": "2025-01-30", "close": 13.885, "volume": 21483.0}, {"date": "2025-01-31", "close": 13.28, "volume": 24790.0}, {"date": "2025-02-03", "close": 13.77, "volume": 30745.0}, {"date": "2025-02-04", "close": 14.53, "volume": 53879.0}, {"date": "2025-02-05", "close": 14.8, "volume": 36602.0}, {"date": "2025-02-06", "close": 14.89, "volume": 21548.0}, {"date": "2025-02-07", "close": 14.7, "volume": 26789.0}, {"date": "2025-02-10", "close": 14.39, "volume": 61869.0}, {"date": "2025-02-11", "close": 14.49, "volume": 13551.0}, {"date": "2025-02-12", "close": 14.13, "volume": 20960.0}, {"date": "2025-02-13", "close": 14.45, "volume": 18035.0}, {"date": "2025-02-14", "close": 14.42, "volume": 18572.0}, {"date": "2025-02-18", "close": 14.3, "volume": 24272.0}, {"date": "2025-02-19", "close": 13.99, "volume": 25837.0}, {"date": "2025-02-20", "close": 13.92, "volume": 27350.0}, {"date": "2025-02-21", "close": 13.6, "volume": 19069.0}, {"date": "2025-02-24", "close": 13.21, "volume": 47058.0}, {"date": "2025-02-25", "close": 13.34, "volume": 28362.0}, {"date": "2025-02-26", "close": 12.98, "volume": 53330.0}, {"date": "2025-02-27", "close": 13.39, "volume": 23934.0}, {"date": "2025-02-28", "close": 13.2, "volume": 55005.0}, {"date": "2025-03-03", "close": 13.03, "volume": 21184.0}, {"date": "2025-03-04", "close": 12.68, "volume": 36076.0}, {"date": "2025-03-05", "close": 12.36, "volume": 19359.0}, {"date": "2025-03-06", "close": 12.49, "volume": 20066.0}, {"date": "2025-03-07", "close": 12.23, "volume": 20450.0}, {"date": "2025-03-10", "close": 11.99, "volume": 38160.0}, {"date": "2025-03-11", "close": 11.82, "volume": 25502.0}, {"date": "2025-03-12", "close": 12.67, "volume": 52544.0}, {"date": "2025-03-13", "close": 12.42, "volume": 46350.0}, {"date": "2025-03-14", "close": 12.44, "volume": 30033.0}, {"date": "2025-03-17", "close": 12.51, "volume": 13515.0}, {"date": "2025-03-18", "close": 12.46, "volume": 32262.0}, {"date": "2025-03-19", "close": 12.65, "volume": 35875.0}, {"date": "2025-03-20", "close": 12.47, "volume": 46735.0}, {"date": "2025-03-21", "close": 12.205, "volume": 34453.0}, {"date": "2025-03-24", "close": 12.52, "volume": 61422.0}, {"date": "2025-03-25", "close": 12.18, "volume": 46128.0}, {"date": "2025-03-26", "close": 12.15, "volume": 33311.0}, {"date": "2025-03-27", "close": 12.14, "volume": 42120.0}, {"date": "2025-03-28", "close": 11.95, "volume": 47901.0}, {"date": "2025-03-31", "close": 12.02, "volume": 35256.0}, {"date": "2025-04-01", "close": 11.86, "volume": 47165.0}, {"date": "2025-04-02", "close": 12.1, "volume": 37682.0}, {"date": "2025-04-03", "close": 11.09, "volume": 43376.0}, {"date": "2025-04-04", "close": 11.05, "volume": 60226.0}, {"date": "2025-04-07", "close": 11.04, "volume": 67743.0}, {"date": "2025-04-08", "close": 10.85, "volume": 35651.0}, {"date": "2025-04-09", "close": 11.45, "volume": 61921.0}, {"date": "2025-04-10", "close": 10.78, "volume": 54703.0}, {"date": "2025-04-11", "close": 10.54, "volume": 50217.0}, {"date": "2025-04-14", "close": 10.605, "volume": 72603.0}, {"date": "2025-04-15", "close": 11.21, "volume": 120980.0}, {"date": "2025-04-16", "close": 11.21, "volume": 68284.0}, {"date": "2025-04-17", "close": 11.62, "volume": 46929.0}, {"date": "2025-04-21", "close": 11.02, "volume": 36055.0}, {"date": "2025-04-22", "close": 11.62, "volume": 89008.0}, {"date": "2025-04-23", "close": 11.65, "volume": 45679.0}, {"date": "2025-04-24", "close": 11.96, "volume": 34533.0}, {"date": "2025-04-25", "close": 12.13, "volume": 32072.0}, {"date": "2025-04-28", "close": 12.83, "volume": 111782.0}, {"date": "2025-04-29", "close": 12.64, "volume": 63750.0}, {"date": "2025-04-30", "close": 12.84, "volume": 77402.0}, {"date": "2025-05-01", "close": 12.79, "volume": 56197.0}, {"date": "2025-05-02", "close": 13.16, "volume": 61281.0}, {"date": "2025-05-05", "close": 12.94, "volume": 40366.0}, {"date": "2025-05-06", "close": 12.78, "volume": 70940.0}, {"date": "2025-05-07", "close": 12.6, "volume": 54877.0}, {"date": "2025-05-08", "close": 12.8, "volume": 54195.0}, {"date": "2025-05-09", "close": 12.88, "volume": 37630.0}, {"date": "2025-05-12", "close": 12.95, "volume": 34901.0}, {"date": "2025-05-13", "close": 13.27, "volume": 33955.0}, {"date": "2025-05-14", "close": 13.15, "volume": 32319.0}, {"date": "2025-05-15", "close": 13.34, "volume": 43303.0}, {"date": "2025-05-16", "close": 13.13, "volume": 26634.0}, {"date": "2025-05-19", "close": 13.145, "volume": 24557.0}, {"date": "2025-05-20", "close": 13.07, "volume": 36246.0}, {"date": "2025-05-21", "close": 12.83, "volume": 77878.0}, {"date": "2025-05-22", "close": 12.755, "volume": 80012.0}, {"date": "2025-05-23", "close": 12.37, "volume": 87876.0}, {"date": "2025-05-27", "close": 12.85, "volume": 67784.0}, {"date": "2025-05-28", "close": 12.7, "volume": 40577.0}, {"date": "2025-05-29", "close": 12.58, "volume": 31176.0}, {"date": "2025-05-30", "close": 12.315, "volume": 64612.0}, {"date": "2025-06-02", "close": 11.94, "volume": 53064.0}, {"date": "2025-06-03", "close": 12.05, "volume": 98505.0}, {"date": "2025-06-04", "close": 11.94, "volume": 56946.0}, {"date": "2025-06-05", "close": 12.02, "volume": 61043.0}, {"date": "2025-06-06", "close": 12.34, "volume": 51549.0}, {"date": "2025-06-09", "close": 12.27, "volume": 53849.0}, {"date": "2025-06-10", "close": 12.57, "volume": 47790.0}, {"date": "2025-06-11", "close": 12.64, "volume": 50830.0}, {"date": "2025-06-12", "close": 12.43, "volume": 32205.0}, {"date": "2025-06-13", "close": 11.83, "volume": 78675.0}, {"date": "2025-06-16", "close": 11.62, "volume": 95687.0}, {"date": "2025-06-17", "close": 11.69, "volume": 62516.0}, {"date": "2025-06-18", "close": 11.74, "volume": 83110.0}, {"date": "2025-06-20", "close": 11.74, "volume": 66746.0}, {"date": "2025-06-23", "close": 11.88, "volume": 89951.0}, {"date": "2025-06-24", "close": 12.25, "volume": 114428.0}, {"date": "2025-06-25", "close": 12.06, "volume": 64093.0}, {"date": "2025-06-26", "close": 12.46, "volume": 116258.0}, {"date": "2025-06-27", "close": 12.89, "volume": 1704877.0}, {"date": "2025-06-30", "close": 12.99, "volume": 117288.0}, {"date": "2025-07-01", "close": 13.64, "volume": 141559.0}, {"date": "2025-07-02", "close": 13.9, "volume": 95656.0}, {"date": "2025-07-03", "close": 14.12, "volume": 70962.0}, {"date": "2025-07-07", "close": 13.56, "volume": 106146.0}, {"date": "2025-07-08", "close": 13.8, "volume": 108320.0}, {"date": "2025-07-09", "close": 13.8, "volume": 54320.0}, {"date": "2025-07-10", "close": 13.65, "volume": 51591.0}, {"date": "2025-07-11", "close": 13.48, "volume": 52142.0}, {"date": "2025-07-14", "close": 13.78, "volume": 52202.0}, {"date": "2025-07-15", "close": 13.29, "volume": 67346.0}, {"date": "2025-07-16", "close": 13.22, "volume": 88944.0}, {"date": "2025-07-17", "close": 13.59, "volume": 94617.0}, {"date": "2025-07-18", "close": 13.87, "volume": 115449.0}, {"date": "2025-07-21", "close": 13.82, "volume": 183163.0}, {"date": "2025-07-22", "close": 13.62, "volume": 59292.0}, {"date": "2025-07-23", "close": 13.77, "volume": 37074.0}, {"date": "2025-07-24", "close": 13.24, "volume": 52857.0}, {"date": "2025-07-25", "close": 13.42, "volume": 68663.0}, {"date": "2025-07-28", "close": 13.8, "volume": 54638.0}, {"date": "2025-07-29", "close": 13.14, "volume": 63369.0}, {"date": "2025-07-30", "close": 12.93, "volume": 83165.0}, {"date": "2025-07-31", "close": 12.8, "volume": 49961.0}, {"date": "2025-08-01", "close": 12.8, "volume": 79549.0}, {"date": "2025-08-04", "close": 12.77, "volume": 58734.0}, {"date": "2025-08-05", "close": 12.83, "volume": 57612.0}, {"date": "2025-08-06", "close": 12.75, "volume": 28082.0}, {"date": "2025-08-07", "close": 12.56, "volume": 24195.0}, {"date": "2025-08-08", "close": 12.72, "volume": 21555.0}, {"date": "2025-08-11", "close": 12.87, "volume": 23056.0}, {"date": "2025-08-12", "close": 13.67, "volume": 136813.0}, {"date": "2025-08-13", "close": 13.95, "volume": 56764.0}, {"date": "2025-08-14", "close": 13.92, "volume": 32653.0}, {"date": "2025-08-15", "close": 13.72, "volume": 84373.0}, {"date": "2025-08-18", "close": 13.69, "volume": 20850.0}, {"date": "2025-08-19", "close": 13.71, "volume": 21518.0}, {"date": "2025-08-20", "close": 13.79, "volume": 27239.0}, {"date": "2025-08-21", "close": 13.57, "volume": 22876.0}, {"date": "2025-08-22", "close": 14.3, "volume": 81982.0}, {"date": "2025-08-25", "close": 14.06, "volume": 21556.0}, {"date": "2025-08-26", "close": 14.19, "volume": 46635.0}, {"date": "2025-08-27", "close": 14.22, "volume": 20607.0}, {"date": "2025-08-28", "close": 14.12, "volume": 17801.0}, {"date": "2025-08-29", "close": 14.54, "volume": 129078.0}, {"date": "2025-09-02", "close": 14.32, "volume": 45781.0}, {"date": "2025-09-03", "close": 14.15, "volume": 46258.0}, {"date": "2025-09-04", "close": 14.31, "volume": 18595.0}, {"date": "2025-09-05", "close": 14.26, "volume": 33584.0}, {"date": "2025-09-08", "close": 14.65, "volume": 46633.0}, {"date": "2025-09-09", "close": 14.61, "volume": 28490.0}, {"date": "2025-09-10", "close": 14.61, "volume": 29322.0}, {"date": "2025-09-11", "close": 14.65, "volume": 27621.0}, {"date": "2025-09-12", "close": 14.46, "volume": 16740.0}, {"date": "2025-09-15", "close": 14.53, "volume": 26621.0}, {"date": "2025-09-16", "close": 14.21, "volume": 27851.0}, {"date": "2025-09-17", "close": 14.21, "volume": 72773.0}, {"date": "2025-09-18", "close": 14.54, "volume": 46292.0}, {"date": "2025-09-19", "close": 14.73, "volume": 167118.0}, {"date": "2025-09-22", "close": 14.4, "volume": 44497.0}, {"date": "2025-09-23", "close": 14.27, "volume": 27794.0}, {"date": "2025-09-24", "close": 14.35, "volume": 34413.0}, {"date": "2025-09-25", "close": 14.23, "volume": 21844.0}, {"date": "2025-09-26", "close": 14.24, "volume": 18143.0}, {"date": "2025-09-29", "close": 13.97, "volume": 26873.0}, {"date": "2025-09-30", "close": 13.92, "volume": 30650.0}, {"date": "2025-10-01", "close": 13.66, "volume": 31524.0}, {"date": "2025-10-02", "close": 13.56, "volume": 19020.0}, {"date": "2025-10-03", "close": 13.79, "volume": 13609.0}, {"date": "2025-10-06", "close": 13.77, "volume": 26825.0}, {"date": "2025-10-07", "close": 13.54, "volume": 23455.0}, {"date": "2025-10-08", "close": 13.72, "volume": 25843.0}, {"date": "2025-10-09", "close": 13.53, "volume": 36370.0}, {"date": "2025-10-10", "close": 13.06, "volume": 28903.0}, {"date": "2025-10-13", "close": 13.36, "volume": 33947.0}, {"date": "2025-10-14", "close": 13.67, "volume": 22017.0}, {"date": "2025-10-15", "close": 13.6, "volume": 30165.0}, {"date": "2025-10-16", "close": 13.13, "volume": 43207.0}, {"date": "2025-10-17", "close": 13.12, "volume": 44638.0}, {"date": "2025-10-20", "close": 13.45, "volume": 47505.0}, {"date": "2025-10-21", "close": 13.54, "volume": 78777.0}, {"date": "2025-10-22", "close": 13.58, "volume": 31348.0}, {"date": "2025-10-23", "close": 13.39, "volume": 24356.0}, {"date": "2025-10-24", "close": 13.64, "volume": 21859.0}, {"date": "2025-10-27", "close": 13.68, "volume": 31823.0}, {"date": "2025-10-28", "close": 13.695, "volume": 50295.0}, {"date": "2025-10-29", "close": 13.4, "volume": 39703.0}, {"date": "2025-10-30", "close": 13.39, "volume": 37839.0}, {"date": "2025-10-31", "close": 13.35, "volume": 26185.0}, {"date": "2025-11-03", "close": 13.36, "volume": 34931.0}, {"date": "2025-11-04", "close": 13.29, "volume": 29562.0}, {"date": "2025-11-05", "close": 13.5, "volume": 53685.0}, {"date": "2025-11-06", "close": 13.1, "volume": 15205.0}, {"date": "2025-11-07", "close": 13.1, "volume": 118513.0}, {"date": "2025-11-10", "close": 13.25, "volume": 73282.0}, {"date": "2025-11-11", "close": 13.18, "volume": 30884.0}, {"date": "2025-11-12", "close": 13.31, "volume": 24965.0}, {"date": "2025-11-13", "close": 13.32, "volume": 23481.0}, {"date": "2025-11-14", "close": 13.2, "volume": 16424.0}, {"date": "2025-11-17", "close": 12.65, "volume": 33335.0}, {"date": "2025-11-18", "close": 12.67, "volume": 22076.0}, {"date": "2025-11-19", "close": 12.63, "volume": 32050.0}, {"date": "2025-11-20", "close": 12.75, "volume": 47651.0}, {"date": "2025-11-21", "close": 13.11, "volume": 52236.0}, {"date": "2025-11-24", "close": 13.17, "volume": 41204.0}, {"date": "2025-11-25", "close": 13.515, "volume": 42783.0}, {"date": "2025-11-26", "close": 13.56, "volume": 26466.0}, {"date": "2025-11-28", "close": 13.45, "volume": 19450.0}, {"date": "2025-12-01", "close": 13.46, "volume": 28940.0}, {"date": "2025-12-02", "close": 13.41, "volume": 24236.0}, {"date": "2025-12-03", "close": 13.68, "volume": 43684.0}, {"date": "2025-12-04", "close": 13.64, "volume": 90094.0}, {"date": "2025-12-05", "close": 13.77, "volume": 33532.0}, {"date": "2025-12-08", "close": 13.75, "volume": 25402.0}, {"date": "2025-12-09", "close": 13.86, "volume": 23660.0}, {"date": "2025-12-10", "close": 14.61, "volume": 142966.0}, {"date": "2025-12-11", "close": 14.7, "volume": 79222.0}, {"date": "2025-12-12", "close": 14.77, "volume": 44605.0}, {"date": "2025-12-15", "close": 14.88, "volume": 46405.0}, {"date": "2025-12-16", "close": 14.79, "volume": 32842.0}, {"date": "2025-12-17", "close": 14.89, "volume": 36035.0}, {"date": "2025-12-18", "close": 15.05, "volume": 73836.0}, {"date": "2025-12-19", "close": 14.89, "volume": 96487.0}, {"date": "2025-12-22", "close": 14.41, "volume": 54703.0}, {"date": "2025-12-23", "close": 14.44, "volume": 26120.0}, {"date": "2025-12-24", "close": 14.46, "volume": 11664.0}, {"date": "2025-12-26", "close": 14.26, "volume": 28845.0}, {"date": "2025-12-29", "close": 14.19, "volume": 30088.0}, {"date": "2025-12-30", "close": 14.235, "volume": 34250.0}, {"date": "2025-12-31", "close": 14.12, "volume": 30944.0}, {"date": "2026-01-02", "close": 13.98, "volume": 34405.0}, {"date": "2026-01-05", "close": 14.3, "volume": 43266.0}, {"date": "2026-01-06", "close": 14.3, "volume": 37801.0}, {"date": "2026-01-07", "close": 14.01, "volume": 55972.0}, {"date": "2026-01-08", "close": 14.48, "volume": 50830.0}, {"date": "2026-01-09", "close": 14.21, "volume": 26697.0}, {"date": "2026-01-12", "close": 14.15, "volume": 22896.0}, {"date": "2026-01-13", "close": 14.13, "volume": 27696.0}, {"date": "2026-01-14", "close": 14.46, "volume": 27595.0}, {"date": "2026-01-15", "close": 14.76, "volume": 23077.0}, {"date": "2026-01-16", "close": 14.81, "volume": 26408.0}, {"date": "2026-01-20", "close": 14.32, "volume": 27520.0}, {"date": "2026-01-21", "close": 14.96, "volume": 51357.0}, {"date": "2026-01-22", "close": 14.8, "volume": 27107.0}, {"date": "2026-01-23", "close": 13.92, "volume": 47764.0}, {"date": "2026-01-26", "close": 13.56, "volume": 68422.0}, {"date": "2026-01-27", "close": 13.695, "volume": 22786.0}, {"date": "2026-01-28", "close": 13.63, "volume": 37206.0}, {"date": "2026-01-29", "close": 13.865, "volume": 34402.0}, {"date": "2026-01-30", "close": 13.98, "volume": 59392.0}, {"date": "2026-02-02", "close": 14.5, "volume": 71441.0}, {"date": "2026-02-03", "close": 14.54, "volume": 39850.0}, {"date": "2026-02-04", "close": 14.47, "volume": 36875.0}, {"date": "2026-02-05", "close": 14.22, "volume": 38199.0}, {"date": "2026-02-06", "close": 14.2, "volume": 21843.0}, {"date": "2026-02-09", "close": 14.1, "volume": 19841.0}, {"date": "2026-02-10", "close": 14.01, "volume": 23717.0}, {"date": "2026-02-11", "close": 14.01, "volume": 20346.0}, {"date": "2026-02-12", "close": 14.09, "volume": 30217.0}, {"date": "2026-02-13", "close": 14.05, "volume": 10980.0}, {"date": "2026-02-17", "close": 14.15, "volume": 23314.0}, {"date": "2026-02-18", "close": 13.95, "volume": 26879.0}, {"date": "2026-02-19", "close": 13.96, "volume": 16512.0}, {"date": "2026-02-20", "close": 14.09, "volume": 13775.0}, {"date": "2026-02-23", "close": 13.39, "volume": 39406.0}, {"date": "2026-02-24", "close": 13.28, "volume": 25578.0}, {"date": "2026-02-25", "close": 13.66, "volume": 34561.0}, {"date": "2026-02-26", "close": 13.76, "volume": 21389.0}, {"date": "2026-02-27", "close": 13.36, "volume": 54193.0}, {"date": "2026-03-02", "close": 13.68, "volume": 30087.0}, {"date": "2026-03-03", "close": 13.39, "volume": 29982.0}, {"date": "2026-03-04", "close": 13.55, "volume": 18408.0}, {"date": "2026-03-05", "close": 13.29, "volume": 47858.0}, {"date": "2026-03-06", "close": 13.13, "volume": 54825.0}, {"date": "2026-03-09", "close": 13.07, "volume": 45136.0}, {"date": "2026-03-10", "close": 12.89, "volume": 19549.0}, {"date": "2026-03-11", "close": 13.14, "volume": 38689.0}, {"date": "2026-03-12", "close": 12.97, "volume": 36344.0}, {"date": "2026-03-13", "close": 12.95, "volume": 38647.0}, {"date": "2026-03-16", "close": 13.14, "volume": 15640.0}, {"date": "2026-03-17", "close": 12.9, "volume": 27676.0}, {"date": "2026-03-18", "close": 12.62, "volume": 47716.0}, {"date": "2026-03-19", "close": 12.62, "volume": 59784.0}, {"date": "2026-03-20", "close": 12.47, "volume": 135145.0}, {"date": "2026-03-23", "close": 12.92, "volume": 64200.0}, {"date": "2026-03-24", "close": 13.21, "volume": 33209.0}, {"date": "2026-03-25", "close": 13.29, "volume": 22354.0}, {"date": "2026-03-26", "close": 13.3, "volume": 26923.0}, {"date": "2026-03-27", "close": 13.13, "volume": 10403.0}, {"date": "2026-03-30", "close": 13.38, "volume": 38553.0}, {"date": "2026-03-31", "close": 13.3, "volume": 25776.0}, {"date": "2026-04-01", "close": 13.54, "volume": 18960.0}, {"date": "2026-04-02", "close": 13.6, "volume": 16865.0}, {"date": "2026-04-06", "close": 13.69, "volume": 28150.0}, {"date": "2026-04-07", "close": 13.69, "volume": 27278.0}, {"date": "2026-04-08", "close": 13.98, "volume": 36931.0}, {"date": "2026-04-09", "close": 14.16, "volume": 142283.0}, {"date": "2026-04-10", "close": 14.25, "volume": 77802.0}, {"date": "2026-04-13", "close": 14.25, "volume": 27799.0}, {"date": "2026-04-14", "close": 14.17, "volume": 22980.0}, {"date": "2026-04-15", "close": 14.12, "volume": 17481.0}, {"date": "2026-04-16", "close": 14.22, "volume": 27467.0}, {"date": "2026-04-17", "close": 14.26, "volume": 65757.0}, {"date": "2026-04-20", "close": 14.27, "volume": 31233.0}, {"date": "2026-04-21", "close": 14.12, "volume": 24985.0}, {"date": "2026-04-22", "close": 14.17, "volume": 21690.0}, {"date": "2026-04-23", "close": 14.11, "volume": 16148.0}, {"date": "2026-04-24", "close": 14.35, "volume": 40900.0}, {"date": "2026-04-27", "close": 14.33, "volume": 52153.0}, {"date": "2026-04-28", "close": 15.0, "volume": 67715.0}, {"date": "2026-04-29", "close": 14.43, "volume": 36029.0}, {"date": "2026-04-30", "close": 14.34, "volume": 29679.0}, {"date": "2026-05-01", "close": 14.67, "volume": 34434.0}, {"date": "2026-05-04", "close": 14.37, "volume": 41978.0}, {"date": "2026-05-05", "close": 14.52, "volume": 31848.0}, {"date": "2026-05-06", "close": 14.67, "volume": 37571.0}, {"date": "2026-05-07", "close": 14.59, "volume": 31652.0}, {"date": "2026-05-08", "close": 14.45, "volume": 26902.0}, {"date": "2026-05-11", "close": 14.03, "volume": 46741.0}, {"date": "2026-05-12", "close": 14.0, "volume": 49022.0}, {"date": "2026-05-13", "close": 13.95, "volume": 23030.0}, {"date": "2026-05-14", "close": 14.07, "volume": 22223.0}, {"date": "2026-05-15", "close": 13.66, "volume": 18421.0}, {"date": "2026-05-18", "close": 13.95, "volume": 26313.0}, {"date": "2026-05-19", "close": 13.9, "volume": 34005.0}, {"date": "2026-05-20", "close": 14.01, "volume": 31969.0}, {"date": "2026-05-21", "close": 14.18, "volume": 22945.0}, {"date": "2026-05-22", "close": 14.14, "volume": 29351.0}, {"date": "2026-05-26", "close": 14.11, "volume": 23107.0}, {"date": "2026-05-27", "close": 14.12, "volume": 22534.0}, {"date": "2026-05-28", "close": 14.06, "volume": 32852.0}, {"date": "2026-05-29", "close": 14.06, "volume": 24223.0}, {"date": "2026-06-01", "close": 13.98, "volume": 27739.0}, {"date": "2026-06-02", "close": 14.12, "volume": 19336.0}, {"date": "2026-06-03", "close": 13.64, "volume": 33825.0}, {"date": "2026-06-04", "close": 14.04, "volume": 16530.0}, {"date": "2026-06-05", "close": 14.11, "volume": 21071.0}, {"date": "2026-06-08", "close": 14.15, "volume": 39354.0}, {"date": "2026-06-09", "close": 14.24, "volume": 44174.0}, {"date": "2026-06-10", "close": 14.24, "volume": 42478.0}, {"date": "2026-06-11", "close": 13.99, "volume": 31065.0}, {"date": "2026-06-12", "close": 14.22, "volume": 29015.0}, {"date": "2026-06-15", "close": 14.0, "volume": 22882.0}, {"date": "2026-06-16", "close": 14.0, "volume": 45596.0}, {"date": "2026-06-17", "close": 14.18, "volume": 46485.0}, {"date": "2026-06-18", "close": 14.36, "volume": 121324.0}, {"date": "2026-06-22", "close": 14.41, "volume": 57691.0}, {"date": "2026-06-23", "close": 14.69, "volume": 42965.0}, {"date": "2026-06-24", "close": 15.05, "volume": 59592.0}, {"date": "2026-06-25", "close": 14.95, "volume": 35018.0}, {"date": "2026-06-26", "close": 15.39, "volume": 418963.0}, {"date": "2026-06-29", "close": 14.98, "volume": 69098.0}, {"date": "2026-06-30", "close": 14.99, "volume": 40504.0}, {"date": "2026-07-01", "close": 15.39, "volume": 68783.0}, {"date": "2026-07-02", "close": 15.14, "volume": 38821.0}, {"date": "2026-07-06", "close": 15.02, "volume": 38767.0}, {"date": "2026-07-07", "close": 14.785, "volume": 27731.0}, {"date": "2026-07-08", "close": 14.54, "volume": 31261.0}, {"date": "2026-07-09", "close": 14.67, "volume": 20731.0}, {"date": "2026-07-10", "close": 14.86, "volume": 16529.0}, {"date": "2026-07-13", "close": 14.96, "volume": 36540.0}, {"date": "2026-07-14", "close": 14.72, "volume": 23341.0}, {"date": "2026-07-15", "close": 14.93, "volume": 30099.0}, {"date": "2026-07-16", "close": 15.28, "volume": 45298.0}, {"date": "2026-07-17", "close": 14.98, "volume": 38654.0}, {"date": "2026-07-20", "close": 14.84, "volume": 29504.0}, {"date": "2026-07-21", "close": 14.96, "volume": 54904.0}, {"date": "2026-07-22", "close": 14.73, "volume": 34565.0}, {"date": "2026-07-23", "close": 14.79, "volume": 25645.0}, {"date": "2026-07-24", "close": 15.66, "volume": 74750.0}, {"date": "2026-07-27", "close": 15.55, "volume": 50518.0}, {"date": "2026-07-28", "close": 16.16, "volume": 91236.0}, {"date": "2026-07-29", "close": 15.75, "volume": 38075.0}, {"date": "2026-07-30", "close": 15.76, "volume": 51733.0}, {"date": "2026-07-31", "close": 15.6, "volume": 59429.0}, {"date": "2026-08-03", "close": 15.88, "volume": 76993.0}, {"date": "2026-08-04", "close": 15.76, "volume": 67343.0}, {"date": "2026-08-05", "close": 15.75, "volume": 43976.0}, {"date": "2026-08-06", "close": 15.63, "volume": 64126.0}, {"date": "2026-08-07", "close": 15.63, "volume": 67131.0}, {"date": "2026-08-10", "close": 15.63, "volume": 47337.0}, {"date": "2026-08-11", "close": 15.69, "volume": 73675.0}, {"date": "2026-08-12", "close": 15.74, "volume": 66307.0}, {"date": "2026-08-13", "close": 15.74, "volume": 49508.0}, {"date": "2026-08-14", "close": 15.63, "volume": 43549.0}, {"date": "2026-08-17", "close": 15.53, "volume": 71392.0}, {"date": "2026-08-18", "close": 15.55, "volume": 77423.0}, {"date": "2026-08-19", "close": 15.26, "volume": 57958.0}, {"date": "2026-08-20", "close": 15.42, "volume": 49777.0}, {"date": "2026-08-21", "close": 15.3, "volume": 89496.0}, {"date": "2026-08-24", "close": 15.33, "volume": 30980.0}, {"date": "2026-08-25", "close": 15.24, "volume": 27975.0}, {"date": "2026-08-26", "close": 15.03, "volume": 41137.0}, {"date": "2026-08-27", "close": 15.17, "volume": 35724.0}, {"date": "2026-08-28", "close": 15.13, "volume": 35944.0}, {"date": "2026-08-31", "close": 15.01, "volume": 43089.0}, {"date": "2026-09-01", "close": 14.99, "volume": 35511.0}, {"date": "2026-09-02", "close": 15.17, "volume": 43580.0}, {"date": "2026-09-03", "close": 15.35, "volume": 20230.0}, {"date": "2026-09-04", "close": 15.46, "volume": 35414.0}, {"date": "2026-09-08", "close": 15.22, "volume": 32909.0}, {"date": "2026-09-09", "close": 15.2, "volume": 37871.0}, {"date": "2026-09-10", "close": 15.26, "volume": 23075.0}, {"date": "2026-09-11", "close": 15.36, "volume": 61888.0}, {"date": "2026-09-14", "close": 15.4, "volume": 37766.0}, {"date": "2026-09-15", "close": 15.48, "volume": 63355.0}, {"date": "2026-09-16", "close": 15.4, "volume": 74931.0}, {"date": "2026-09-17", "close": 15.42, "volume": 58426.0}, {"date": "2026-09-18", "close": 15.41, "volume": 149519.0}, {"date": "2026-09-21", "close": 15.29, "volume": 55132.0}, {"date": "2026-09-22", "close": 15.37, "volume": 60171.0}], "refreshing": true}