{"ticker": "PNTG", "overview": {"cik": "1766400", "ticker": "PNTG", "name": "Pennant Group, Inc.", "industry": "Services-Health Services", "country": "United States", "sic": "8000", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001777342-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001183387-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001904610-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001470396-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001212067-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001375852-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437214-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001417555-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001766400-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001838360-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002078374-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005719", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005717", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005716", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001766400-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001766400-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001435", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001212067-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001417555-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001470396-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001437214-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001904610-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001375852-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001183387-26-000002", "price_sensitive": false}]}, "description": "Pennant Group, Inc. trades as PNTG on the NASDAQ and is registered in the United States, classified under Services-Health Services (SIC 8000). Privy Trades holds 313 insider filings for the company, from November 2019 to August 2026. Across those, 12 insiders disclosed 7 open-market purchases totalling $1.36M against 41 sales totalling $14.18M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 1362028.6062, "sell_n": 41, "sell_sum": 14179486.36, "net": -12817457.7538, "insiders": 12, "first_date": "2019-11-18", "last_date": "2026-08-06"}, "metrics": {"ticker": "PNTG", "has_prices": true, "as_of": "2026-09-22", "last": 39.41, "prev_close": 38.96, "change": 0.44999999999999574, "change_pct": 0.011550308008213443, "session_volume": 232768.0, "vwap_5": 40.58347758393943, "vwap_20": 39.573379798374546, "vwap_60": 39.52434318372933, "vwap_250": 32.460774176731455, "high_52w": 42.48, "low_52w": 23.75, "avg_volume_20": 364894.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001649", "src": "13DG", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Pennant Group, Inc.", "who_key": "Pennant Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Pennant Group, Inc. moves to a 4.97% passive stake in PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/0002100119-26-001649-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0001777342-26-000003", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "John J. Gochnour", "who_key": "Gochnour John J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 314788.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "C-suite exec files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777342/000177734226000003/0001777342-26-000003-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "0001470396-26-000016", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Suzanne D. Snapper", "who_key": "Snapper Suzanne D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000147039626000016/0001470396-26-000016-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001904610-26-000004", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Gregory K. Morris Sr.", "who_key": "Morris Gregory K Sr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1904610/000190461026000004/0001904610-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001183387-26-000004", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Stephen M. R. Covey", "who_key": "COVEY STEPHEN M R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000118338726000004/0001183387-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001212067-26-000022", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Barry M. Smith", "who_key": "SMITH BARRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000121206726000022/0001212067-26-000022-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001437214-26-000005", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "John G. Nackel", "who_key": "Nackel John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000143721426000005/0001437214-26-000005-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001375852-26-000004", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Scott E. Lamb", "who_key": "Lamb Scott E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000137585226000004/0001375852-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001417555-26-000005", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Christopher R. Christensen", "who_key": "Christensen Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000141755526000005/0001417555-26-000005-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0002078374-26-000003", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Jason Paul Steik", "who_key": "Steik Jason Paul", "role": "Chief Clinical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 53699.668, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Top exec sells $54K of PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/2078374/000207837426000003/0002078374-26-000003-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0001838360-26-000007", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Brent Guerisoli", "who_key": "Guerisoli Brent", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 165066.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO offloads $165K of PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1838360/000183836026000007/0001838360-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0001766400-26-000067", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Kirk Sterling Cheney", "who_key": "Cheney Kirk Sterling", "role": "EVP, GC and Corp Secy", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 53661.146, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Someone inside PNTG is selling \u2014 $54K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2080298/000176640026000067/0001766400-26-000067-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "13DG-0002100119-26-001435", "src": "13DG", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Pennant Group, Inc.", "who_key": "Pennant Group, 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": "Services-Health Services", "country": "United States", "headline": "Pennant Group, Inc. takes a 5.01% passive stake in PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/0002100119-26-001435-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001183387-26-000002", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Stephen M. R. Covey", "who_key": "COVEY STEPHEN M R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000118338726000002/0001183387-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001375852-26-000002", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Scott E. Lamb", "who_key": "Lamb Scott E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000137585226000002/0001375852-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001904610-26-000002", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Gregory K. Morris Sr.", "who_key": "Morris Gregory K Sr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000190461026000002/0001904610-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001437214-26-000003", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "John G. Nackel", "who_key": "Nackel John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000143721426000003/0001437214-26-000003-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001470396-26-000014", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Suzanne D. Snapper", "who_key": "Snapper Suzanne D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000147039626000014/0001470396-26-000014-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001417555-26-000002", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Christopher R. Christensen", "who_key": "Christensen Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000141755526000002/0001417555-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001212067-26-000018", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Barry M. Smith", "who_key": "SMITH BARRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000121206726000018/0001212067-26-000018-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001838360-26-000005", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Brent Guerisoli", "who_key": "Guerisoli Brent", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 131303.835, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO sells $131K of PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000183836026000005/0001838360-26-000005-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001838360-26-000003", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Brent Guerisoli", "who_key": "Guerisoli Brent", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 128214.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "PNTG's CEO lightens up \u2014 $128K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000183836026000003/0001838360-26-000003-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170806}, {"id": "13DG-0000814133-26-000094", "src": "13DG", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Pennant Group, Inc.", "who_key": "Pennant Group, 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": "Services-Health Services", "country": "United States", "headline": "Pennant Group, Inc. takes a 5.4% passive stake in PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/0000814133-26-000094-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001766400-26-000061", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Brent Guerisoli", "who_key": "Guerisoli Brent", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 158139.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CEO cashes out $158K of PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640026000061/0001766400-26-000061-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001766400-26-000040", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Suzanne D. Snapper", "who_key": "Snapper Suzanne D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640026000040/0001766400-26-000040-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001766400-26-000042", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Barry M. Smith", "who_key": "SMITH BARRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640026000042/0001766400-26-000042-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001766400-26-000043", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Stephen M. R. Covey", "who_key": "COVEY STEPHEN M R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640026000043/0001766400-26-000043-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001766400-26-000044", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Gregory K. Morris Sr.", "who_key": "Morris Gregory K Sr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640026000044/0001766400-26-000044-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001766400-26-000047", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Scott E. Lamb", "who_key": "Lamb Scott E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640026000047/0001766400-26-000047-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001766400-26-000048", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "John G. Nackel", "who_key": "Nackel John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director files routine paperwork on PNTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640026000048/0001766400-26-000048-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}], "recent_buys": [{"id": "0001766400-23-000063", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "John J. Gochnour", "who_key": "Gochnour John J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13601.279999999999, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Executive suite buys $14K of PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640023000063/0001766400-23-000063-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831126}, {"id": "0001766400-23-000036", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Barry M. Smith", "who_key": "SMITH BARRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 449712.33599999995, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Director buys $450K of PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640023000036/0001766400-23-000036-index.htm", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926166}, {"id": "0001766400-22-000155", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "John G. Nackel", "who_key": "Nackel John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202600.00000000003, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "3 insiders now buying PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000155/0001766400-22-000155-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064406}, {"id": "0001766400-22-000063", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Christopher R. Christensen", "who_key": "Christensen Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44022.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "4 insiders pile into PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000063/0001766400-22-000063-index.htm", "trade_date": "2022-04-18", "timestamp": "2022-04-18", "mins": 2389846}, {"id": "0001766400-22-000050", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Christopher R. Christensen", "who_key": "Christensen Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 450958.2947, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "5 insiders pile into PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000050/0001766400-22-000050-index.htm", "trade_date": "2022-04-14", "timestamp": "2022-04-14", "mins": 2395606}, {"id": "0001766400-20-000038", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Scott E. Lamb", "who_key": "Lamb Scott E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98406.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "5 insiders pile into PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000038/0001766400-20-000038-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492886}, {"id": "0001766400-19-000035", "src": "INSIDERS", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Scott E. Lamb", "who_key": "Lamb Scott E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102728.6955, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "PNTG draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640019000035/0001766400-19-000035-index.htm", "trade_date": "2019-11-18", "timestamp": "2019-11-18", "mins": 3659926}], "institutional": [{"id": "13DG-0002100119-26-001649", "src": "13DG", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Pennant Group, Inc.", "who_key": "Pennant Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Pennant Group, Inc. moves to a 4.97% passive stake in PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/0002100119-26-001649-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002100119-26-001435", "src": "13DG", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Pennant Group, Inc.", "who_key": "Pennant Group, 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": "Services-Health Services", "country": "United States", "headline": "Pennant Group, Inc. takes a 5.01% passive stake in PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/0002100119-26-001435-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0000814133-26-000094", "src": "13DG", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Pennant Group, Inc.", "who_key": "Pennant Group, 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": "Services-Health Services", "country": "United States", "headline": "Pennant Group, Inc. takes a 5.4% passive stake in PNTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/0000814133-26-000094-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000102909-26-002102", "src": "13DG", "ticker": "PNTG", "cik": "1766400", "company": "Pennant Group, Inc.", "company_raw": "Pennant Group, Inc.", "who": "Pennant Group, Inc.", "who_key": "Pennant Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Pennant Group, Inc. adjusts its stake in PNTG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/0000102909-26-002102-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Pennant Group, Inc. - Common Stock", "new_value": "Pennant Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001766400", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001766400", "applied": 1, "detected_at": "2026-10-27T02:34:07.910567"}]}, "key_people": [{"who": "Daniel H. Walker", "who_key": "Walker Daniel H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9967287.508, "net": -9967287.508, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 224532.6, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640021000087/0001766400-21-000087-index.htm"}, {"action": "SELL", "amount": 2844540.0, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640021000085/0001766400-21-000085-index.htm"}, {"action": "SELL", "amount": 1634417.25, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640021000024/0001766400-21-000024-index.htm"}, {"action": "SELL", "amount": 2362990.1799999997, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640021000018/0001766400-21-000018-index.htm"}, {"action": "SELL", "amount": 1870278.778, "date": "2020-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000125/0001766400-20-000125-index.htm"}, {"action": "SELL", "amount": 90104.7, "date": "2020-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000123/0001766400-20-000123-index.htm"}, {"action": "SELL", "amount": 470212.0, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000107/0001766400-20-000107-index.htm"}, {"action": "SELL", "amount": 470212.0, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000109/0001766400-20-000109-index.htm"}], "latest": {"action": "SELL", "amount": 224532.6, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640021000087/0001766400-21-000087-index.htm"}}, {"who": "Christopher R. Christensen", "who_key": "Christensen Christopher R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 494980.2947, "sold": 3043301.49, "net": -2548321.1953000003, "trades": 5, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 45651.6, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000081/0001766400-22-000081-index.htm"}, {"action": "BUY", "amount": 44022.0, "date": "2022-04-18", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000063/0001766400-22-000063-index.htm"}, {"action": "BUY", "amount": 450958.2947, "date": "2022-04-14", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000050/0001766400-22-000050-index.htm"}, {"action": "SELL", "amount": 66680.19, "date": "2020-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000152/0001766400-20-000152-index.htm"}, {"action": "SELL", "amount": 2930969.7, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000150/0001766400-20-000150-index.htm"}], "latest": {"action": "SELL", "amount": 45651.6, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000081/0001766400-22-000081-index.htm"}}, {"who": "Brent Guerisoli", "who_key": "Guerisoli Brent", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 748915.958, "net": -748915.958, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 165066.77, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838360/000183836026000007/0001838360-26-000007-index.htm"}, {"action": "SELL", "amount": 131303.835, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000183836026000005/0001838360-26-000005-index.htm"}, {"action": "SELL", "amount": 128214.15, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000183836026000003/0001838360-26-000003-index.htm"}, {"action": "SELL", "amount": 158139.8, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640026000061/0001766400-26-000061-index.htm"}, {"action": "SELL", "amount": 93231.315, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640025000096/0001766400-25-000096-index.htm"}, {"action": "SELL", "amount": 49262.738, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640024000100/0001766400-24-000100-index.htm"}, {"action": "SELL", "amount": 23697.35, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640024000016/0001766400-24-000016-index.htm"}], "latest": {"action": "SELL", "amount": 165066.77, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838360/000183836026000007/0001838360-26-000007-index.htm"}}, {"who": "Barry M. Smith", "who_key": "SMITH BARRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 449712.33599999995, "sold": 0, "net": 449712.33599999995, "trades": 1, "top_score": 61.8, "lean": "buying", "history": [{"action": "BUY", "amount": 449712.33599999995, "date": "2023-03-06", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640023000036/0001766400-23-000036-index.htm"}], "latest": {"action": "BUY", "amount": 449712.33599999995, "date": "2023-03-06", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640023000036/0001766400-23-000036-index.htm"}}, {"who": "JoAnne Stringfield", "who_key": "Stringfield JoAnne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 249482.6, "net": -249482.6, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147350.0, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640025000073/0001766400-25-000073-index.htm"}, {"action": "SELL", "amount": 17037.3, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640025000065/0001766400-25-000065-index.htm"}, {"action": "SELL", "amount": 18540.2, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640025000020/0001766400-25-000020-index.htm"}, {"action": "SELL", "amount": 12752.800000000001, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640024000120/0001766400-24-000120-index.htm"}, {"action": "SELL", "amount": 10640.0, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640024000086/0001766400-24-000086-index.htm"}, {"action": "SELL", "amount": 7516.4000000000015, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640024000052/0001766400-24-000052-index.htm"}, {"action": "SELL", "amount": 3711.65, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640023000049/0001766400-23-000049-index.htm"}, {"action": "SELL", "amount": 2121.35, "date": "2023-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640023000017/0001766400-23-000017-index.htm"}, {"action": "SELL", "amount": 5157.55, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000142/0001766400-22-000142-index.htm"}, {"action": "SELL", "amount": 3135.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000060/0001766400-22-000060-index.htm"}, {"action": "SELL", "amount": 3305.9999999999995, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000016/0001766400-22-000016-index.htm"}, {"action": "SELL", "amount": 4858.3, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640021000141/0001766400-21-000141-index.htm"}, {"action": "SELL", "amount": 4098.3, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640021000054/0001766400-21-000054-index.htm"}, {"action": "SELL", "amount": 5545.15, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640021000021/0001766400-21-000021-index.htm"}, {"action": "SELL", "amount": 3712.6, "date": "2020-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000120/0001766400-20-000120-index.htm"}], "latest": {"action": "SELL", "amount": 147350.0, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640025000073/0001766400-25-000073-index.htm"}}, {"who": "John G. Nackel", "who_key": "Nackel John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 202600.00000000003, "sold": 0, "net": 202600.00000000003, "trades": 1, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 202600.00000000003, "date": "2022-11-30", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000155/0001766400-22-000155-index.htm"}], "latest": {"action": "BUY", "amount": 202600.00000000003, "date": "2022-11-30", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640022000155/0001766400-22-000155-index.htm"}}, {"who": "Scott E. Lamb", "who_key": "Lamb Scott E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 201134.6955, "sold": 0, "net": 201134.6955, "trades": 2, "top_score": 54.2, "lean": "buying", "history": [{"action": "BUY", "amount": 98406.0, "date": "2020-03-13", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000038/0001766400-20-000038-index.htm"}, {"action": "BUY", "amount": 102728.6955, "date": "2019-11-18", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640019000035/0001766400-19-000035-index.htm"}], "latest": {"action": "BUY", "amount": 98406.0, "date": "2020-03-13", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640020000038/0001766400-20-000038-index.htm"}}, {"who": "Kirk Sterling Cheney", "who_key": "Cheney Kirk Sterling", "role": "EVP, GC and Corp Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 74200.346, "net": -74200.346, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53661.146, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080298/000176640026000067/0001766400-26-000067-index.htm"}, {"action": "SELL", "amount": 20539.2, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766400/000176640025000106/0001766400-25-000106-index.htm"}], "latest": {"action": "SELL", "amount": 53661.146, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080298/000176640026000067/0001766400-26-000067-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -272427.584}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001777342-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001183387-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001904610-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001470396-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001212067-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001375852-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001437214-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001417555-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001766400-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001838360-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002078374-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005719", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005717", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005716", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001766400-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001766400-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001435", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001212067-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001417555-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001470396-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001437214-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001904610-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001375852-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001183387-26-000002", "price_sensitive": false}], "performance": {"ticker": "PNTG", "has_prices": true, "summary": {"n": 7, "avg": 1.7567074120598014, "win_rate": 1.0, "best": 2.811411992263056, "worst": 0.8279220779220778, "as_of": "2026-09-22"}, "buys": [{"who": "Gochnour John J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 13601.279999999999, "date": "2023-05-11", "score": 33.0, "ref_price": 11.11, "return": 2.547254725472547}, {"who": "SMITH BARRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 449712.33599999995, "date": "2023-03-06", "score": 61.8, "ref_price": 13.98, "return": 1.8190271816881256}, {"who": "Nackel John G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202600.00000000003, "date": "2022-11-30", "score": 47.5, "ref_price": 10.34, "return": 2.811411992263056}, {"who": "Christensen Christopher R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44022.0, "date": "2022-04-18", "score": 34.9, "ref_price": 16.4, "return": 1.403048780487805}, {"who": "Christensen Christopher R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 450958.2947, "date": "2022-04-14", "score": 47.4, "ref_price": 16.92, "return": 1.3291962174940894}, {"who": "Lamb Scott E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98406.0, "date": "2020-03-13", "score": 53.3, "ref_price": 15.4, "return": 1.5590909090909089}, {"who": "Lamb Scott E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102728.6955, "date": "2019-11-18", "score": 54.2, "ref_price": 21.56, "return": 0.8279220779220778}]}, "price_series": [{"date": "2019-09-24", "close": 0.0001, "volume": null}, {"date": "2019-09-25", "close": 0.0001, "volume": null}, {"date": "2019-09-26", "close": 0.0001, "volume": null}, {"date": "2019-09-27", "close": 0.0001, "volume": null}, {"date": "2019-09-30", "close": 0.0001, "volume": null}, {"date": "2019-10-01", "close": 15.09, "volume": 245298.0}, {"date": "2019-10-02", "close": 16.66, "volume": 410061.0}, {"date": "2019-10-03", "close": 15.35, "volume": 558722.0}, {"date": "2019-10-04", "close": 16.0, "volume": 752164.0}, {"date": "2019-10-07", "close": 17.81, "volume": 721543.0}, {"date": "2019-10-08", "close": 18.63, "volume": 666289.0}, {"date": "2019-10-09", "close": 20.62, "volume": 571990.0}, {"date": "2019-10-10", "close": 19.9, "volume": 615499.0}, {"date": "2019-10-11", "close": 18.97, "volume": 390176.0}, {"date": "2019-10-14", "close": 18.18, "volume": 387122.0}, {"date": "2019-10-15", "close": 18.4, "volume": 281655.0}, {"date": "2019-10-16", "close": 18.48, "volume": 245069.0}, {"date": "2019-10-17", "close": 18.27, "volume": 303837.0}, {"date": "2019-10-18", "close": 18.21, "volume": 292027.0}, {"date": "2019-10-21", "close": 18.41, "volume": 240384.0}, {"date": "2019-10-22", "close": 18.05, "volume": 587036.0}, {"date": "2019-10-23", "close": 19.48, "volume": 194089.0}, {"date": "2019-10-24", "close": 19.18, "volume": 133622.0}, {"date": "2019-10-25", "close": 18.19, "volume": 209756.0}, {"date": "2019-10-28", "close": 18.09, "volume": 112846.0}, {"date": "2019-10-29", "close": 18.94, "volume": 112494.0}, {"date": "2019-10-30", "close": 18.67, "volume": 47429.0}, {"date": "2019-10-31", "close": 17.99, "volume": 523563.0}, {"date": "2019-11-01", "close": 20.07, "volume": 191413.0}, {"date": "2019-11-04", "close": 20.08, "volume": 77576.0}, {"date": "2019-11-05", "close": 20.06, "volume": 261470.0}, {"date": "2019-11-06", "close": 19.72, "volume": 156808.0}, {"date": "2019-11-07", "close": 19.19, "volume": 159590.0}, {"date": "2019-11-08", "close": 18.67, "volume": 105155.0}, {"date": "2019-11-11", "close": 18.2, "volume": 130364.0}, {"date": "2019-11-12", "close": 17.72, "volume": 168553.0}, {"date": "2019-11-13", "close": 16.28, "volume": 244439.0}, {"date": "2019-11-14", "close": 18.54, "volume": 180223.0}, {"date": "2019-11-15", "close": 19.47, "volume": 87625.0}, {"date": "2019-11-18", "close": 21.56, "volume": 154736.0}, {"date": "2019-11-19", "close": 23.08, "volume": 132590.0}, {"date": "2019-11-20", "close": 24.72, "volume": 141603.0}, {"date": "2019-11-21", "close": 24.41, "volume": 226307.0}, {"date": "2019-11-22", "close": 22.94, "volume": 90274.0}, {"date": "2019-11-25", "close": 24.46, "volume": 104278.0}, {"date": "2019-11-26", "close": 22.71, "volume": 148370.0}, {"date": "2019-11-27", "close": 22.76, "volume": 74174.0}, {"date": "2019-11-29", "close": 23.42, "volume": 36593.0}, {"date": "2019-12-02", "close": 23.07, "volume": 133662.0}, {"date": "2019-12-03", "close": 24.58, "volume": 119585.0}, {"date": "2019-12-04", "close": 25.0, "volume": 157737.0}, {"date": "2019-12-05", "close": 25.0, "volume": 153730.0}, {"date": "2019-12-06", "close": 26.19, "volume": 196026.0}, {"date": "2019-12-09", "close": 26.43, "volume": 181450.0}, {"date": "2019-12-10", "close": 28.14, "volume": 131400.0}, {"date": "2019-12-11", "close": 29.26, "volume": 164854.0}, {"date": "2019-12-12", "close": 30.655, "volume": 242491.0}, {"date": "2019-12-13", "close": 29.41, "volume": 170008.0}, {"date": "2019-12-16", "close": 29.83, "volume": 269445.0}, {"date": "2019-12-17", "close": 31.07, "volume": 270078.0}, {"date": "2019-12-18", "close": 32.17, "volume": 261005.0}, {"date": "2019-12-19", "close": 33.12, "volume": 330257.0}, {"date": "2019-12-20", "close": 34.92, "volume": 945761.0}, {"date": "2019-12-23", "close": 34.49, "volume": 132780.0}, {"date": "2019-12-24", "close": 34.59, "volume": 84054.0}, {"date": "2019-12-26", "close": 34.78, "volume": 69237.0}, {"date": "2019-12-27", "close": 32.18, "volume": 272486.0}, {"date": "2019-12-30", "close": 31.69, "volume": 153684.0}, {"date": "2019-12-31", "close": 33.07, "volume": 113433.0}, {"date": "2020-01-02", "close": 32.16, "volume": 184334.0}, {"date": "2020-01-03", "close": 32.315, "volume": 166123.0}, {"date": "2020-01-06", "close": 31.99, "volume": 128130.0}, {"date": "2020-01-07", "close": 31.91, "volume": 74786.0}, {"date": "2020-01-08", "close": 31.52, "volume": 61326.0}, {"date": "2020-01-09", "close": 30.24, "volume": 86056.0}, {"date": "2020-01-10", "close": 29.62, "volume": 101012.0}, {"date": "2020-01-13", "close": 28.34, "volume": 152532.0}, {"date": "2020-01-14", "close": 26.95, "volume": 175876.0}, {"date": "2020-01-15", "close": 27.45, "volume": 122471.0}, {"date": "2020-01-16", "close": 27.34, "volume": 107017.0}, {"date": "2020-01-17", "close": 27.13, "volume": 126229.0}, {"date": "2020-01-21", "close": 27.11, "volume": 90229.0}, {"date": "2020-01-22", "close": 27.33, "volume": 264356.0}, {"date": "2020-01-23", "close": 28.98, "volume": 171930.0}, {"date": "2020-01-24", "close": 26.97, "volume": 116291.0}, {"date": "2020-01-27", "close": 26.96, "volume": 93964.0}, {"date": "2020-01-28", "close": 26.68, "volume": 94625.0}, {"date": "2020-01-29", "close": 25.36, "volume": 71006.0}, {"date": "2020-01-30", "close": 26.61, "volume": 195702.0}, {"date": "2020-01-31", "close": 26.4, "volume": 162090.0}, {"date": "2020-02-03", "close": 26.2, "volume": 101269.0}, {"date": "2020-02-04", "close": 28.2, "volume": 150832.0}, {"date": "2020-02-05", "close": 28.11, "volume": 164352.0}, {"date": "2020-02-06", "close": 27.73, "volume": 56911.0}, {"date": "2020-02-07", "close": 27.97, "volume": 265328.0}, {"date": "2020-02-10", "close": 30.5, "volume": 181805.0}, {"date": "2020-02-11", "close": 31.09, "volume": 158983.0}, {"date": "2020-02-12", "close": 32.49, "volume": 123277.0}, {"date": "2020-02-13", "close": 32.3, "volume": 81435.0}, {"date": "2020-02-14", "close": 30.69, "volume": 88456.0}, {"date": "2020-02-18", "close": 30.66, "volume": 42290.0}, {"date": "2020-02-19", "close": 31.49, "volume": 127576.0}, {"date": "2020-02-20", "close": 31.79, "volume": 103711.0}, {"date": "2020-02-21", "close": 31.89, "volume": 45544.0}, {"date": "2020-02-24", "close": 31.75, "volume": 95883.0}, {"date": "2020-02-25", "close": 30.86, "volume": 66830.0}, {"date": "2020-02-26", "close": 31.53, "volume": 87407.0}, {"date": "2020-02-27", "close": 31.41, "volume": 87872.0}, {"date": "2020-02-28", "close": 27.17, "volume": 193892.0}, {"date": "2020-03-02", "close": 26.905, "volume": 83690.0}, {"date": "2020-03-03", "close": 26.65, "volume": 97203.0}, {"date": "2020-03-04", "close": 28.0, "volume": 100654.0}, {"date": "2020-03-05", "close": 25.76, "volume": 341807.0}, {"date": "2020-03-06", "close": 27.57, "volume": 163363.0}, {"date": "2020-03-09", "close": 23.01, "volume": 386128.0}, {"date": "2020-03-10", "close": 21.71, "volume": 343875.0}, {"date": "2020-03-11", "close": 18.22, "volume": 293843.0}, {"date": "2020-03-12", "close": 15.17, "volume": 254609.0}, {"date": "2020-03-13", "close": 15.4, "volume": 399438.0}, {"date": "2020-03-16", "close": 12.6, "volume": 173012.0}, {"date": "2020-03-17", "close": 13.5, "volume": 266932.0}, {"date": "2020-03-18", "close": 10.13, "volume": 262593.0}, {"date": "2020-03-19", "close": 12.68, "volume": 239430.0}, {"date": "2020-03-20", "close": 13.49, "volume": 342037.0}, {"date": "2020-03-23", "close": 14.32, "volume": 121095.0}, {"date": "2020-03-24", "close": 15.86, "volume": 189828.0}, {"date": "2020-03-25", "close": 14.72, "volume": 172045.0}, {"date": "2020-03-26", "close": 16.55, "volume": 163674.0}, {"date": "2020-03-27", "close": 15.09, "volume": 100856.0}, {"date": "2020-03-30", "close": 15.51, "volume": 91149.0}, {"date": "2020-03-31", "close": 14.16, "volume": 185262.0}, {"date": "2020-04-01", "close": 13.89, "volume": 112254.0}, {"date": "2020-04-02", "close": 14.26, "volume": 137810.0}, {"date": "2020-04-03", "close": 15.0, "volume": 158468.0}, {"date": "2020-04-06", "close": 16.45, "volume": 97458.0}, {"date": "2020-04-07", "close": 16.23, "volume": 150732.0}, {"date": "2020-04-08", "close": 17.32, "volume": 117685.0}, {"date": "2020-04-09", "close": 19.07, "volume": 97476.0}, {"date": "2020-04-13", "close": 17.305, "volume": 122822.0}, {"date": "2020-04-14", "close": 17.5, "volume": 71638.0}, {"date": "2020-04-15", "close": 16.49, "volume": 146526.0}, {"date": "2020-04-16", "close": 17.33, "volume": 140557.0}, {"date": "2020-04-17", "close": 19.12, "volume": 134109.0}, {"date": "2020-04-20", "close": 17.49, "volume": 105968.0}, {"date": "2020-04-21", "close": 16.67, "volume": 86637.0}, {"date": "2020-04-22", "close": 17.05, "volume": 106670.0}, {"date": "2020-04-23", "close": 16.94, "volume": 100541.0}, {"date": "2020-04-24", "close": 17.15, "volume": 58931.0}, {"date": "2020-04-27", "close": 17.21, "volume": 131406.0}, {"date": "2020-04-28", "close": 18.27, "volume": 110613.0}, {"date": "2020-04-29", "close": 20.19, "volume": 174071.0}, {"date": "2020-04-30", "close": 19.79, "volume": 133258.0}, {"date": "2020-05-01", "close": 18.85, "volume": 185728.0}, {"date": "2020-05-04", "close": 18.4, "volume": 96257.0}, {"date": "2020-05-05", "close": 17.61, "volume": 134075.0}, {"date": "2020-05-06", "close": 16.5, "volume": 161255.0}, {"date": "2020-05-07", "close": 16.53, "volume": 130033.0}, {"date": "2020-05-08", "close": 19.09, "volume": 160942.0}, {"date": "2020-05-11", "close": 17.46, "volume": 164229.0}, {"date": "2020-05-12", "close": 16.96, "volume": 171289.0}, {"date": "2020-05-13", "close": 17.41, "volume": 246672.0}, {"date": "2020-05-14", "close": 19.52, "volume": 256769.0}, {"date": "2020-05-15", "close": 21.6, "volume": 284125.0}, {"date": "2020-05-18", "close": 25.64, "volume": 161491.0}, {"date": "2020-05-19", "close": 23.32, "volume": 151832.0}, {"date": "2020-05-20", "close": 24.05, "volume": 197609.0}, {"date": "2020-05-21", "close": 23.84, "volume": 123922.0}, {"date": "2020-05-22", "close": 24.89, "volume": 114616.0}, {"date": "2020-05-26", "close": 26.21, "volume": 180879.0}, {"date": "2020-05-27", "close": 27.56, "volume": 278491.0}, {"date": "2020-05-28", "close": 25.29, "volume": 159265.0}, {"date": "2020-05-29", "close": 25.49, "volume": 136982.0}, {"date": "2020-06-01", "close": 23.95, "volume": 157596.0}, {"date": "2020-06-02", "close": 24.24, "volume": 121416.0}, {"date": "2020-06-03", "close": 26.4, "volume": 119683.0}, {"date": "2020-06-04", "close": 26.68, "volume": 87671.0}, {"date": "2020-06-05", "close": 26.88, "volume": 139862.0}, {"date": "2020-06-08", "close": 27.88, "volume": 75113.0}, {"date": "2020-06-09", "close": 28.24, "volume": 120610.0}, {"date": "2020-06-10", "close": 26.07, "volume": 81503.0}, {"date": "2020-06-11", "close": 22.725, "volume": 136338.0}, {"date": "2020-06-12", "close": 24.68, "volume": 116494.0}, {"date": "2020-06-15", "close": 24.53, "volume": 83238.0}, {"date": "2020-06-16", "close": 24.6, "volume": 169478.0}, {"date": "2020-06-17", "close": 24.17, "volume": 119003.0}, {"date": "2020-06-18", "close": 24.65, "volume": 94623.0}, {"date": "2020-06-19", "close": 23.58, "volume": 325151.0}, {"date": "2020-06-22", "close": 23.82, "volume": 104518.0}, {"date": "2020-06-23", "close": 22.61, "volume": 105585.0}, {"date": "2020-06-24", "close": 20.17, "volume": 189201.0}, {"date": "2020-06-25", "close": 21.33, "volume": 208849.0}, {"date": "2020-06-26", "close": 20.85, "volume": 851342.0}, {"date": "2020-06-29", "close": 22.37, "volume": 122777.0}, {"date": "2020-06-30", "close": 22.6, "volume": 86344.0}, {"date": "2020-07-01", "close": 22.87, "volume": 96419.0}, {"date": "2020-07-02", "close": 22.88, "volume": 165264.0}, {"date": "2020-07-06", "close": 22.84, "volume": 63099.0}, {"date": "2020-07-07", "close": 21.42, "volume": 89707.0}, {"date": "2020-07-08", "close": 21.81, "volume": 58888.0}, {"date": "2020-07-09", "close": 22.07, "volume": 146183.0}, {"date": "2020-07-10", "close": 21.64, "volume": 142715.0}, {"date": "2020-07-13", "close": 20.61, "volume": 70363.0}, {"date": "2020-07-14", "close": 21.24, "volume": 58470.0}, {"date": "2020-07-15", "close": 22.19, "volume": 106646.0}, {"date": "2020-07-16", "close": 21.44, "volume": 97504.0}, {"date": "2020-07-17", "close": 20.09, "volume": 199361.0}, {"date": "2020-07-20", "close": 20.7, "volume": 103223.0}, {"date": "2020-07-21", "close": 22.5, "volume": 146099.0}, {"date": "2020-07-22", "close": 22.04, "volume": 52950.0}, {"date": "2020-07-23", "close": 21.97, "volume": 85897.0}, {"date": "2020-07-24", "close": 21.97, "volume": 90007.0}, {"date": "2020-07-27", "close": 22.93, "volume": 146682.0}, {"date": "2020-07-28", "close": 22.86, "volume": 117024.0}, {"date": "2020-07-29", "close": 24.14, "volume": 100034.0}, {"date": "2020-07-30", "close": 24.92, "volume": 132172.0}, {"date": "2020-07-31", "close": 25.06, "volume": 161453.0}, {"date": "2020-08-03", "close": 25.37, "volume": 130502.0}, {"date": "2020-08-04", "close": 24.96, "volume": 104303.0}, {"date": "2020-08-05", "close": 26.2, "volume": 125648.0}, {"date": "2020-08-06", "close": 27.27, "volume": 83116.0}, {"date": "2020-08-07", "close": 27.77, "volume": 79362.0}, {"date": "2020-08-10", "close": 28.87, "volume": 195868.0}, {"date": "2020-08-11", "close": 26.14, "volume": 198012.0}, {"date": "2020-08-12", "close": 36.77, "volume": 987109.0}, {"date": "2020-08-13", "close": 37.35, "volume": 265946.0}, {"date": "2020-08-14", "close": 35.75, "volume": 220847.0}, {"date": "2020-08-17", "close": 37.98, "volume": 168746.0}, {"date": "2020-08-18", "close": 39.16, "volume": 158959.0}, {"date": "2020-08-19", "close": 41.35, "volume": 223664.0}, {"date": "2020-08-20", "close": 40.61, "volume": 127456.0}, {"date": "2020-08-21", "close": 37.38, "volume": 169074.0}, {"date": "2020-08-24", "close": 36.96, "volume": 173949.0}, {"date": "2020-08-25", "close": 37.7, "volume": 119933.0}, {"date": "2020-08-26", "close": 38.75, "volume": 118059.0}, {"date": "2020-08-27", "close": 38.54, "volume": 57594.0}, {"date": "2020-08-28", "close": 36.79, "volume": 116193.0}, {"date": "2020-08-31", "close": 37.04, "volume": 222716.0}, {"date": "2020-09-01", "close": 36.92, "volume": 211413.0}, {"date": "2020-09-02", "close": 38.16, "volume": 178641.0}, {"date": "2020-09-03", "close": 36.31, "volume": 168531.0}, {"date": "2020-09-04", "close": 35.19, "volume": 83565.0}, {"date": "2020-09-08", "close": 33.24, "volume": 150955.0}, {"date": "2020-09-09", "close": 33.94, "volume": 109928.0}, {"date": "2020-09-10", "close": 33.45, "volume": 75676.0}, {"date": "2020-09-11", "close": 32.93, "volume": 80497.0}, {"date": "2020-09-14", "close": 33.97, "volume": 135463.0}, {"date": "2020-09-15", "close": 33.53, "volume": 98409.0}, {"date": "2020-09-16", "close": 35.37, "volume": 195767.0}, {"date": "2020-09-17", "close": 35.09, "volume": 127288.0}, {"date": "2020-09-18", "close": 36.73, "volume": 616755.0}, {"date": "2020-09-21", "close": 37.26, "volume": 224200.0}, {"date": "2020-09-22", "close": 38.53, "volume": 461469.0}, {"date": "2020-09-23", "close": 35.73, "volume": 381468.0}, {"date": "2020-09-24", "close": 35.9, "volume": 206961.0}, {"date": "2020-09-25", "close": 37.13, "volume": 140918.0}, {"date": "2020-09-28", "close": 37.02, "volume": 121030.0}, {"date": "2020-09-29", "close": 37.36, "volume": 79321.0}, {"date": "2020-09-30", "close": 38.56, "volume": 235054.0}, {"date": "2020-10-01", "close": 36.69, "volume": 176165.0}, {"date": "2020-10-02", "close": 35.91, "volume": 79491.0}, {"date": "2020-10-05", "close": 37.48, "volume": 76843.0}, {"date": "2020-10-06", "close": 37.79, "volume": 131450.0}, {"date": "2020-10-07", "close": 37.67, "volume": 117006.0}, {"date": "2020-10-08", "close": 38.45, "volume": 97149.0}, {"date": "2020-10-09", "close": 38.97, "volume": 59059.0}, {"date": "2020-10-12", "close": 37.71, "volume": 766218.0}, {"date": "2020-10-13", "close": 38.76, "volume": 202021.0}, {"date": "2020-10-14", "close": 38.88, "volume": 104274.0}, {"date": "2020-10-15", "close": 39.45, "volume": 94821.0}, {"date": "2020-10-16", "close": 38.66, "volume": 108266.0}, {"date": "2020-10-19", "close": 38.04, "volume": 53600.0}, {"date": "2020-10-20", "close": 38.33, "volume": 75057.0}, {"date": "2020-10-21", "close": 38.39, "volume": 76016.0}, {"date": "2020-10-22", "close": 39.94, "volume": 161564.0}, {"date": "2020-10-23", "close": 42.45, "volume": 127531.0}, {"date": "2020-10-26", "close": 40.46, "volume": 91052.0}, {"date": "2020-10-27", "close": 39.63, "volume": 82195.0}, {"date": "2020-10-28", "close": 38.88, "volume": 81123.0}, {"date": "2020-10-29", "close": 39.65, "volume": 81181.0}, {"date": "2020-10-30", "close": 41.66, "volume": 143828.0}, {"date": "2020-11-02", "close": 43.93, "volume": 192095.0}, {"date": "2020-11-03", "close": 47.04, "volume": 235938.0}, {"date": "2020-11-04", "close": 47.18, "volume": 86259.0}, {"date": "2020-11-05", "close": 45.75, "volume": 96990.0}, {"date": "2020-11-06", "close": 45.53, "volume": 70388.0}, {"date": "2020-11-09", "close": 46.74, "volume": 166219.0}, {"date": "2020-11-10", "close": 46.34, "volume": 204261.0}, {"date": "2020-11-11", "close": 46.5, "volume": 302916.0}, {"date": "2020-11-12", "close": 45.0, "volume": 133770.0}, {"date": "2020-11-13", "close": 49.21, "volume": 104046.0}, {"date": "2020-11-16", "close": 49.51, "volume": 108201.0}, {"date": "2020-11-17", "close": 51.13, "volume": 119944.0}, {"date": "2020-11-18", "close": 46.6, "volume": 182485.0}, {"date": "2020-11-19", "close": 46.21, "volume": 54885.0}, {"date": "2020-11-20", "close": 47.2, "volume": 93100.0}, {"date": "2020-11-23", "close": 47.91, "volume": 130866.0}, {"date": "2020-11-24", "close": 48.12, "volume": 127217.0}, {"date": "2020-11-25", "close": 47.98, "volume": 92057.0}, {"date": "2020-11-27", "close": 48.46, "volume": 35213.0}, {"date": "2020-11-30", "close": 50.69, "volume": 122044.0}, {"date": "2020-12-01", "close": 52.25, "volume": 108013.0}, {"date": "2020-12-02", "close": 52.51, "volume": 103758.0}, {"date": "2020-12-03", "close": 52.57, "volume": 63571.0}, {"date": "2020-12-04", "close": 55.51, "volume": 80482.0}, {"date": "2020-12-07", "close": 55.95, "volume": 91681.0}, {"date": "2020-12-08", "close": 58.02, "volume": 126075.0}, {"date": "2020-12-09", "close": 56.75, "volume": 124545.0}, {"date": "2020-12-10", "close": 56.59, "volume": 100052.0}, {"date": "2020-12-11", "close": 56.65, "volume": 74614.0}, {"date": "2020-12-14", "close": 55.84, "volume": 139454.0}, {"date": "2020-12-15", "close": 59.8, "volume": 91222.0}, {"date": "2020-12-16", "close": 59.0, "volume": 134194.0}, {"date": "2020-12-17", "close": 62.0, "volume": 121064.0}, {"date": "2020-12-18", "close": 62.73, "volume": 373953.0}, {"date": "2020-12-21", "close": 60.0, "volume": 189307.0}, {"date": "2020-12-22", "close": 58.96, "volume": 111036.0}, {"date": "2020-12-23", "close": 60.03, "volume": 125962.0}, {"date": "2020-12-24", "close": 61.0, "volume": 43280.0}, {"date": "2020-12-28", "close": 62.3, "volume": 114395.0}, {"date": "2020-12-29", "close": 61.1, "volume": 71614.0}, {"date": "2020-12-30", "close": 59.39, "volume": 113403.0}, {"date": "2020-12-31", "close": 58.06, "volume": 254913.0}, {"date": "2021-01-04", "close": 61.46, "volume": 140290.0}, {"date": "2021-01-05", "close": 62.6, "volume": 134265.0}, {"date": "2021-01-06", "close": 66.48, "volume": 187251.0}, {"date": "2021-01-07", "close": 63.29, "volume": 162285.0}, {"date": "2021-01-08", "close": 63.66, "volume": 87095.0}, {"date": "2021-01-11", "close": 62.82, "volume": 112741.0}, {"date": "2021-01-12", "close": 62.79, "volume": 77257.0}, {"date": "2021-01-13", "close": 61.6, "volume": 58028.0}, {"date": "2021-01-14", "close": 63.22, "volume": 104143.0}, {"date": "2021-01-15", "close": 57.54, "volume": 174677.0}, {"date": "2021-01-19", "close": 60.185, "volume": 140590.0}, {"date": "2021-01-20", "close": 60.61, "volume": 108794.0}, {"date": "2021-01-21", "close": 60.35, "volume": 98477.0}, {"date": "2021-01-22", "close": 62.71, "volume": 86960.0}, {"date": "2021-01-25", "close": 62.44, "volume": 73527.0}, {"date": "2021-01-26", "close": 59.28, "volume": 59952.0}, {"date": "2021-01-27", "close": 54.83, "volume": 148552.0}, {"date": "2021-01-28", "close": 55.77, "volume": 101189.0}, {"date": "2021-01-29", "close": 53.77, "volume": 93182.0}, {"date": "2021-02-01", "close": 56.07, "volume": 65521.0}, {"date": "2021-02-02", "close": 54.0, "volume": 97196.0}, {"date": "2021-02-03", "close": 55.38, "volume": 89371.0}, {"date": "2021-02-04", "close": 56.6, "volume": 63998.0}, {"date": "2021-02-05", "close": 55.63, "volume": 87874.0}, {"date": "2021-02-08", "close": 54.02, "volume": 101618.0}, {"date": "2021-02-09", "close": 57.59, "volume": 118312.0}, {"date": "2021-02-10", "close": 56.2, "volume": 75943.0}, {"date": "2021-02-11", "close": 56.63, "volume": 99296.0}, {"date": "2021-02-12", "close": 57.08, "volume": 103887.0}, {"date": "2021-02-16", "close": 55.86, "volume": 72845.0}, {"date": "2021-02-17", "close": 56.54, "volume": 67909.0}, {"date": "2021-02-18", "close": 56.37, "volume": 77547.0}, {"date": "2021-02-19", "close": 59.07, "volume": 113459.0}, {"date": "2021-02-22", "close": 56.47, "volume": 98943.0}, {"date": "2021-02-23", "close": 56.61, "volume": 151151.0}, {"date": "2021-02-24", "close": 57.25, "volume": 89377.0}, {"date": "2021-02-25", "close": 51.89, "volume": 390617.0}, {"date": "2021-02-26", "close": 52.78, "volume": 166630.0}, {"date": "2021-03-01", "close": 52.38, "volume": 79322.0}, {"date": "2021-03-02", "close": 52.4, "volume": 117537.0}, {"date": "2021-03-03", "close": 48.78, "volume": 145319.0}, {"date": "2021-03-04", "close": 48.85, "volume": 165460.0}, {"date": "2021-03-05", "close": 49.17, "volume": 119275.0}, {"date": "2021-03-08", "close": 51.07, "volume": 109039.0}, {"date": "2021-03-09", "close": 53.48, "volume": 118250.0}, {"date": "2021-03-10", "close": 54.34, "volume": 54397.0}, {"date": "2021-03-11", "close": 55.38, "volume": 80135.0}, {"date": "2021-03-12", "close": 57.3, "volume": 183965.0}, {"date": "2021-03-15", "close": 51.3, "volume": 163334.0}, {"date": "2021-03-16", "close": 49.15, "volume": 122824.0}, {"date": "2021-03-17", "close": 49.2, "volume": 93826.0}, {"date": "2021-03-18", "close": 47.83, "volume": 124882.0}, {"date": "2021-03-19", "close": 50.19, "volume": 420531.0}, {"date": "2021-03-22", "close": 48.43, "volume": 75618.0}, {"date": "2021-03-23", "close": 46.12, "volume": 98207.0}, {"date": "2021-03-24", "close": 45.22, "volume": 111810.0}, {"date": "2021-03-25", "close": 47.54, "volume": 113910.0}, {"date": "2021-03-26", "close": 47.07, "volume": 113448.0}, {"date": "2021-03-29", "close": 44.58, "volume": 108383.0}, {"date": "2021-03-30", "close": 44.29, "volume": 103344.0}, {"date": "2021-03-31", "close": 45.8, "volume": 291016.0}, {"date": "2021-04-01", "close": 46.03, "volume": 101114.0}, {"date": "2021-04-05", "close": 45.39, "volume": 84516.0}, {"date": "2021-04-06", "close": 44.27, "volume": 95536.0}, {"date": "2021-04-07", "close": 43.53, "volume": 136631.0}, {"date": "2021-04-08", "close": 44.52, "volume": 153758.0}, {"date": "2021-04-09", "close": 43.97, "volume": 145862.0}, {"date": "2021-04-12", "close": 41.93, "volume": 148993.0}, {"date": "2021-04-13", "close": 42.35, "volume": 235392.0}, {"date": "2021-04-14", "close": 43.48, "volume": 96095.0}, {"date": "2021-04-15", "close": 42.75, "volume": 56301.0}, {"date": "2021-04-16", "close": 42.09, "volume": 83715.0}, {"date": "2021-04-19", "close": 41.12, "volume": 135670.0}, {"date": "2021-04-20", "close": 40.19, "volume": 101457.0}, {"date": "2021-04-21", "close": 41.38, "volume": 121680.0}, {"date": "2021-04-22", "close": 41.32, "volume": 64540.0}, {"date": "2021-04-23", "close": 41.81, "volume": 115990.0}, {"date": "2021-04-26", "close": 42.78, "volume": 62665.0}, {"date": "2021-04-27", "close": 42.59, "volume": 76950.0}, {"date": "2021-04-28", "close": 42.24, "volume": 44383.0}, {"date": "2021-04-29", "close": 41.93, "volume": 48263.0}, {"date": "2021-04-30", "close": 40.42, "volume": 86971.0}, {"date": "2021-05-03", "close": 40.49, "volume": 125355.0}, {"date": "2021-05-04", "close": 39.72, "volume": 121367.0}, {"date": "2021-05-05", "close": 39.23, "volume": 60069.0}, {"date": "2021-05-06", "close": 39.29, "volume": 126637.0}, {"date": "2021-05-07", "close": 38.38, "volume": 217092.0}, {"date": "2021-05-10", "close": 36.57, "volume": 168462.0}, {"date": "2021-05-11", "close": 35.55, "volume": 184809.0}, {"date": "2021-05-12", "close": 32.96, "volume": 139157.0}, {"date": "2021-05-13", "close": 32.92, "volume": 201242.0}, {"date": "2021-05-14", "close": 32.59, "volume": 97135.0}, {"date": "2021-05-17", "close": 32.61, "volume": 187572.0}, {"date": "2021-05-18", "close": 31.55, "volume": 154685.0}, {"date": "2021-05-19", "close": 32.2, "volume": 112423.0}, {"date": "2021-05-20", "close": 33.18, "volume": 66295.0}, {"date": "2021-05-21", "close": 33.22, "volume": 130163.0}, {"date": "2021-05-24", "close": 32.47, "volume": 109222.0}, {"date": "2021-05-25", "close": 31.54, "volume": 66152.0}, {"date": "2021-05-26", "close": 32.49, "volume": 75994.0}, {"date": "2021-05-27", "close": 32.87, "volume": 80365.0}, {"date": "2021-05-28", "close": 34.27, "volume": 144840.0}, {"date": "2021-06-01", "close": 35.4, "volume": 238983.0}, {"date": "2021-06-02", "close": 34.61, "volume": 176830.0}, {"date": "2021-06-03", "close": 33.44, "volume": 138159.0}, {"date": "2021-06-04", "close": 33.66, "volume": 102367.0}, {"date": "2021-06-07", "close": 34.28, "volume": 70801.0}, {"date": "2021-06-08", "close": 34.77, "volume": 118121.0}, {"date": "2021-06-09", "close": 36.17, "volume": 157404.0}, {"date": "2021-06-10", "close": 37.31, "volume": 210259.0}, {"date": "2021-06-11", "close": 38.44, "volume": 124028.0}, {"date": "2021-06-14", "close": 39.01, "volume": 213875.0}, {"date": "2021-06-15", "close": 40.1, "volume": 351822.0}, {"date": "2021-06-16", "close": 41.0, "volume": 177424.0}, {"date": "2021-06-17", "close": 43.58, "volume": 222583.0}, {"date": "2021-06-18", "close": 43.42, "volume": 290705.0}, {"date": "2021-06-21", "close": 43.0, "volume": 197267.0}, {"date": "2021-06-22", "close": 41.91, "volume": 67254.0}, {"date": "2021-06-23", "close": 41.7, "volume": 89887.0}, {"date": "2021-06-24", "close": 42.33, "volume": 61698.0}, {"date": "2021-06-25", "close": 42.5, "volume": 258935.0}, {"date": "2021-06-28", "close": 42.0, "volume": 71563.0}, {"date": "2021-06-29", "close": 41.17, "volume": 49030.0}, {"date": "2021-06-30", "close": 40.9, "volume": 91430.0}, {"date": "2021-07-01", "close": 42.45, "volume": 69389.0}, {"date": "2021-07-02", "close": 42.03, "volume": 39639.0}, {"date": "2021-07-06", "close": 42.21, "volume": 56629.0}, {"date": "2021-07-07", "close": 42.31, "volume": 81104.0}, {"date": "2021-07-08", "close": 40.18, "volume": 71047.0}, {"date": "2021-07-09", "close": 38.97, "volume": 81585.0}, {"date": "2021-07-12", "close": 39.83, "volume": 108447.0}, {"date": "2021-07-13", "close": 37.87, "volume": 90436.0}, {"date": "2021-07-14", "close": 36.95, "volume": 44460.0}, {"date": "2021-07-15", "close": 35.57, "volume": 62017.0}, {"date": "2021-07-16", "close": 35.79, "volume": 62586.0}, {"date": "2021-07-19", "close": 35.51, "volume": 75737.0}, {"date": "2021-07-20", "close": 36.69, "volume": 123959.0}, {"date": "2021-07-21", "close": 37.01, "volume": 66103.0}, {"date": "2021-07-22", "close": 34.8, "volume": 43900.0}, {"date": "2021-07-23", "close": 34.43, "volume": 58340.0}, {"date": "2021-07-26", "close": 33.79, "volume": 30784.0}, {"date": "2021-07-27", "close": 32.95, "volume": 60945.0}, {"date": "2021-07-28", "close": 34.12, "volume": 49176.0}, {"date": "2021-07-29", "close": 34.22, "volume": 28688.0}, {"date": "2021-07-30", "close": 34.22, "volume": 50476.0}, {"date": "2021-08-02", "close": 32.77, "volume": 81175.0}, {"date": "2021-08-03", "close": 33.5, "volume": 100939.0}, {"date": "2021-08-04", "close": 33.33, "volume": 57861.0}, {"date": "2021-08-05", "close": 32.15, "volume": 86149.0}, {"date": "2021-08-06", "close": 32.65, "volume": 59642.0}, {"date": "2021-08-09", "close": 31.71, "volume": 151815.0}, {"date": "2021-08-10", "close": 30.75, "volume": 106198.0}, {"date": "2021-08-11", "close": 29.91, "volume": 90253.0}, {"date": "2021-08-12", "close": 28.85, "volume": 84734.0}, {"date": "2021-08-13", "close": 27.75, "volume": 59590.0}, {"date": "2021-08-16", "close": 27.38, "volume": 74220.0}, {"date": "2021-08-17", "close": 28.07, "volume": 73918.0}, {"date": "2021-08-18", "close": 26.47, "volume": 241560.0}, {"date": "2021-08-19", "close": 25.63, "volume": 74466.0}, {"date": "2021-08-20", "close": 26.19, "volume": 97611.0}, {"date": "2021-08-23", "close": 28.44, "volume": 124788.0}, {"date": "2021-08-24", "close": 29.59, "volume": 105404.0}, {"date": "2021-08-25", "close": 28.91, "volume": 62106.0}, {"date": "2021-08-26", "close": 28.32, "volume": 53909.0}, {"date": "2021-08-27", "close": 29.76, "volume": 93997.0}, {"date": "2021-08-30", "close": 29.1, "volume": 72542.0}, {"date": "2021-08-31", "close": 30.57, "volume": 71980.0}, {"date": "2021-09-01", "close": 31.03, "volume": 40963.0}, {"date": "2021-09-02", "close": 32.13, "volume": 74711.0}, {"date": "2021-09-03", "close": 31.78, "volume": 64452.0}, {"date": "2021-09-07", "close": 33.28, "volume": 97494.0}, {"date": "2021-09-08", "close": 32.66, "volume": 52076.0}, {"date": "2021-09-09", "close": 32.74, "volume": 91757.0}, {"date": "2021-09-10", "close": 32.89, "volume": 95153.0}, {"date": "2021-09-13", "close": 33.08, "volume": 61579.0}, {"date": "2021-09-14", "close": 32.17, "volume": 88339.0}, {"date": "2021-09-15", "close": 29.61, "volume": 146836.0}, {"date": "2021-09-16", "close": 30.21, "volume": 70277.0}, {"date": "2021-09-17", "close": 31.41, "volume": 341530.0}, {"date": "2021-09-20", "close": 29.88, "volume": 69515.0}, {"date": "2021-09-21", "close": 31.73, "volume": 77957.0}, {"date": "2021-09-22", "close": 31.61, "volume": 89006.0}, {"date": "2021-09-23", "close": 31.88, "volume": 67030.0}, {"date": "2021-09-24", "close": 30.15, "volume": 81919.0}, {"date": "2021-09-27", "close": 31.39, "volume": 80365.0}, {"date": "2021-09-28", "close": 30.71, "volume": 77551.0}, {"date": "2021-09-29", "close": 29.64, "volume": 87534.0}, {"date": "2021-09-30", "close": 28.09, "volume": 96269.0}, {"date": "2021-10-01", "close": 28.04, "volume": 122706.0}, {"date": "2021-10-04", "close": 27.19, "volume": 61594.0}, {"date": "2021-10-05", "close": 26.34, "volume": 76862.0}, {"date": "2021-10-06", "close": 25.3, "volume": 89367.0}, {"date": "2021-10-07", "close": 25.48, "volume": 99637.0}, {"date": "2021-10-08", "close": 24.16, "volume": 57853.0}, {"date": "2021-10-11", "close": 23.51, "volume": 54200.0}, {"date": "2021-10-12", "close": 24.19, "volume": 63939.0}, {"date": "2021-10-13", "close": 24.21, "volume": 61303.0}, {"date": "2021-10-14", "close": 25.24, "volume": 77162.0}, {"date": "2021-10-15", "close": 25.94, "volume": 105460.0}, {"date": "2021-10-18", "close": 25.74, "volume": 104909.0}, {"date": "2021-10-19", "close": 25.43, "volume": 81277.0}, {"date": "2021-10-20", "close": 23.47, "volume": 67506.0}, {"date": "2021-10-21", "close": 24.09, "volume": 74424.0}, {"date": "2021-10-22", "close": 23.74, "volume": 64599.0}, {"date": "2021-10-25", "close": 24.5, "volume": 152289.0}, {"date": "2021-10-26", "close": 24.04, "volume": 92489.0}, {"date": "2021-10-27", "close": 24.0, "volume": 82656.0}, {"date": "2021-10-28", "close": 24.9, "volume": 86893.0}, {"date": "2021-10-29", "close": 25.57, "volume": 93209.0}, {"date": "2021-11-01", "close": 27.11, "volume": 152952.0}, {"date": "2021-11-02", "close": 20.8, "volume": 995769.0}, {"date": "2021-11-03", "close": 22.73, "volume": 327016.0}, {"date": "2021-11-04", "close": 22.0, "volume": 119967.0}, {"date": "2021-11-05", "close": 23.8, "volume": 181246.0}, {"date": "2021-11-08", "close": 24.33, "volume": 127645.0}, {"date": "2021-11-09", "close": 24.84, "volume": 227621.0}, {"date": "2021-11-10", "close": 25.56, "volume": 128003.0}, {"date": "2021-11-11", "close": 26.5, "volume": 133141.0}, {"date": "2021-11-12", "close": 26.45, "volume": 178211.0}, {"date": "2021-11-15", "close": 25.93, "volume": 120733.0}, {"date": "2021-11-16", "close": 24.61, "volume": 96191.0}, {"date": "2021-11-17", "close": 24.35, "volume": 79625.0}, {"date": "2021-11-18", "close": 23.45, "volume": 141302.0}, {"date": "2021-11-19", "close": 22.52, "volume": 73773.0}, {"date": "2021-11-22", "close": 22.59, "volume": 99701.0}, {"date": "2021-11-23", "close": 22.01, "volume": 118698.0}, {"date": "2021-11-24", "close": 21.54, "volume": 91159.0}, {"date": "2021-11-26", "close": 20.45, "volume": 117784.0}, {"date": "2021-11-29", "close": 20.69, "volume": 129404.0}, {"date": "2021-11-30", "close": 20.33, "volume": 173415.0}, {"date": "2021-12-01", "close": 20.17, "volume": 2400174.0}, {"date": "2021-12-02", "close": 21.64, "volume": 186013.0}, {"date": "2021-12-03", "close": 20.6, "volume": 238277.0}, {"date": "2021-12-06", "close": 20.62, "volume": 197502.0}, {"date": "2021-12-07", "close": 21.39, "volume": 156877.0}, {"date": "2021-12-08", "close": 22.19, "volume": 264327.0}, {"date": "2021-12-09", "close": 20.63, "volume": 176648.0}, {"date": "2021-12-10", "close": 20.48, "volume": 108576.0}, {"date": "2021-12-13", "close": 19.71, "volume": 159942.0}, {"date": "2021-12-14", "close": 19.14, "volume": 123694.0}, {"date": "2021-12-15", "close": 19.09, "volume": 282314.0}, {"date": "2021-12-16", "close": 18.94, "volume": 155860.0}, {"date": "2021-12-17", "close": 20.23, "volume": 860591.0}, {"date": "2021-12-20", "close": 19.95, "volume": 302376.0}, {"date": "2021-12-21", "close": 21.45, "volume": 118299.0}, {"date": "2021-12-22", "close": 22.03, "volume": 249629.0}, {"date": "2021-12-23", "close": 21.9, "volume": 403731.0}, {"date": "2021-12-27", "close": 21.98, "volume": 205354.0}, {"date": "2021-12-28", "close": 21.81, "volume": 115229.0}, {"date": "2021-12-29", "close": 21.88, "volume": 90518.0}, {"date": "2021-12-30", "close": 22.96, "volume": 100470.0}, {"date": "2021-12-31", "close": 23.08, "volume": 128744.0}, {"date": "2022-01-03", "close": 23.75, "volume": 160436.0}, {"date": "2022-01-04", "close": 21.99, "volume": 176928.0}, {"date": "2022-01-05", "close": 21.1, "volume": 139234.0}, {"date": "2022-01-06", "close": 20.64, "volume": 108656.0}, {"date": "2022-01-07", "close": 19.26, "volume": 175597.0}, {"date": "2022-01-10", "close": 18.99, "volume": 169119.0}, {"date": "2022-01-11", "close": 20.0, "volume": 121438.0}, {"date": "2022-01-12", "close": 19.4, "volume": 182208.0}, {"date": "2022-01-13", "close": 19.2, "volume": 109066.0}, {"date": "2022-01-14", "close": 18.75, "volume": 113423.0}, {"date": "2022-01-18", "close": 17.45, "volume": 171737.0}, {"date": "2022-01-19", "close": 16.75, "volume": 126303.0}, {"date": "2022-01-20", "close": 16.46, "volume": 131194.0}, {"date": "2022-01-21", "close": 16.33, "volume": 143757.0}, {"date": "2022-01-24", "close": 17.47, "volume": 270249.0}, {"date": "2022-01-25", "close": 16.68, "volume": 141256.0}, {"date": "2022-01-26", "close": 16.28, "volume": 127244.0}, {"date": "2022-01-27", "close": 15.58, "volume": 140955.0}, {"date": "2022-01-28", "close": 16.0, "volume": 137304.0}, {"date": "2022-01-31", "close": 16.62, "volume": 191279.0}, {"date": "2022-02-01", "close": 16.45, "volume": 103810.0}, {"date": "2022-02-02", "close": 15.76, "volume": 153342.0}, {"date": "2022-02-03", "close": 14.97, "volume": 112250.0}, {"date": "2022-02-04", "close": 14.71, "volume": 121499.0}, {"date": "2022-02-07", "close": 14.5, "volume": 106425.0}, {"date": "2022-02-08", "close": 15.63, "volume": 149487.0}, {"date": "2022-02-09", "close": 16.57, "volume": 141591.0}, {"date": "2022-02-10", "close": 16.62, "volume": 233964.0}, {"date": "2022-02-11", "close": 16.72, "volume": 206883.0}, {"date": "2022-02-14", "close": 15.74, "volume": 107275.0}, {"date": "2022-02-15", "close": 16.48, "volume": 182038.0}, {"date": "2022-02-16", "close": 16.43, "volume": 58159.0}, {"date": "2022-02-17", "close": 14.86, "volume": 73382.0}, {"date": "2022-02-18", "close": 14.13, "volume": 89682.0}, {"date": "2022-02-22", "close": 13.88, "volume": 102705.0}, {"date": "2022-02-23", "close": 13.76, "volume": 198449.0}, {"date": "2022-02-24", "close": 14.54, "volume": 224485.0}, {"date": "2022-02-25", "close": 16.23, "volume": 258071.0}, {"date": "2022-02-28", "close": 16.25, "volume": 193777.0}, {"date": "2022-03-01", "close": 15.02, "volume": 591895.0}, {"date": "2022-03-02", "close": 15.02, "volume": 252413.0}, {"date": "2022-03-03", "close": 14.88, "volume": 223408.0}, {"date": "2022-03-04", "close": 14.94, "volume": 128972.0}, {"date": "2022-03-07", "close": 15.56, "volume": 179481.0}, {"date": "2022-03-08", "close": 16.93, "volume": 220370.0}, {"date": "2022-03-09", "close": 17.04, "volume": 208089.0}, {"date": "2022-03-10", "close": 15.54, "volume": 147564.0}, {"date": "2022-03-11", "close": 14.15, "volume": 177147.0}, {"date": "2022-03-14", "close": 13.84, "volume": 284775.0}, {"date": "2022-03-15", "close": 14.52, "volume": 166533.0}, {"date": "2022-03-16", "close": 15.83, "volume": 264024.0}, {"date": "2022-03-17", "close": 16.83, "volume": 246797.0}, {"date": "2022-03-18", "close": 17.32, "volume": 437194.0}, {"date": "2022-03-21", "close": 16.51, "volume": 271584.0}, {"date": "2022-03-22", "close": 16.75, "volume": 246821.0}, {"date": "2022-03-23", "close": 16.35, "volume": 67625.0}, {"date": "2022-03-24", "close": 16.68, "volume": 51931.0}, {"date": "2022-03-25", "close": 16.8, "volume": 87459.0}, {"date": "2022-03-28", "close": 16.57, "volume": 207057.0}, {"date": "2022-03-29", "close": 18.22, "volume": 179175.0}, {"date": "2022-03-30", "close": 18.33, "volume": 117990.0}, {"date": "2022-03-31", "close": 18.63, "volume": 135371.0}, {"date": "2022-04-01", "close": 19.21, "volume": 168424.0}, {"date": "2022-04-04", "close": 19.45, "volume": 330742.0}, {"date": "2022-04-05", "close": 18.33, "volume": 173881.0}, {"date": "2022-04-06", "close": 18.24, "volume": 106679.0}, {"date": "2022-04-07", "close": 18.12, "volume": 191716.0}, {"date": "2022-04-08", "close": 17.95, "volume": 218191.0}, {"date": "2022-04-11", "close": 17.27, "volume": 154246.0}, {"date": "2022-04-12", "close": 16.66, "volume": 165816.0}, {"date": "2022-04-13", "close": 16.67, "volume": 158913.0}, {"date": "2022-04-14", "close": 16.92, "volume": 91734.0}, {"date": "2022-04-18", "close": 16.4, "volume": 163605.0}, {"date": "2022-04-19", "close": 17.61, "volume": 258104.0}, {"date": "2022-04-20", "close": 18.53, "volume": 250939.0}, {"date": "2022-04-21", "close": 18.89, "volume": 167137.0}, {"date": "2022-04-22", "close": 18.44, "volume": 353946.0}, {"date": "2022-04-25", "close": 19.05, "volume": 244935.0}, {"date": "2022-04-26", "close": 18.39, "volume": 145302.0}, {"date": "2022-04-27", "close": 16.65, "volume": 118706.0}, {"date": "2022-04-28", "close": 16.49, "volume": 100441.0}, {"date": "2022-04-29", "close": 16.39, "volume": 122031.0}, {"date": "2022-05-02", "close": 16.63, "volume": 163301.0}, {"date": "2022-05-03", "close": 15.28, "volume": 129559.0}, {"date": "2022-05-04", "close": 15.57, "volume": 209310.0}, {"date": "2022-05-05", "close": 14.34, "volume": 76899.0}, {"date": "2022-05-06", "close": 13.7, "volume": 102519.0}, {"date": "2022-05-09", "close": 12.8, "volume": 243973.0}, {"date": "2022-05-10", "close": 14.61, "volume": 395912.0}, {"date": "2022-05-11", "close": 15.4, "volume": 162778.0}, {"date": "2022-05-12", "close": 16.91, "volume": 262259.0}, {"date": "2022-05-13", "close": 17.32, "volume": 150380.0}, {"date": "2022-05-16", "close": 17.51, "volume": 165151.0}, {"date": "2022-05-17", "close": 18.71, "volume": 172675.0}, {"date": "2022-05-18", "close": 17.99, "volume": 208499.0}, {"date": "2022-05-19", "close": 17.44, "volume": 112185.0}, {"date": "2022-05-20", "close": 17.66, "volume": 68483.0}, {"date": "2022-05-23", "close": 17.55, "volume": 86725.0}, {"date": "2022-05-24", "close": 17.36, "volume": 62413.0}, {"date": "2022-05-25", "close": 17.47, "volume": 65023.0}, {"date": "2022-05-26", "close": 17.95, "volume": 101567.0}, {"date": "2022-05-27", "close": 19.05, "volume": 84441.0}, {"date": "2022-05-31", "close": 19.13, "volume": 88312.0}, {"date": "2022-06-01", "close": 18.03, "volume": 97442.0}, {"date": "2022-06-02", "close": 19.25, "volume": 48034.0}, {"date": "2022-06-03", "close": 18.44, "volume": 71062.0}, {"date": "2022-06-06", "close": 18.89, "volume": 186893.0}, {"date": "2022-06-07", "close": 18.0, "volume": 239984.0}, {"date": "2022-06-08", "close": 16.62, "volume": 152302.0}, {"date": "2022-06-09", "close": 16.65, "volume": 84481.0}, {"date": "2022-06-10", "close": 16.21, "volume": 73404.0}, {"date": "2022-06-13", "close": 15.15, "volume": 62034.0}, {"date": "2022-06-14", "close": 15.2, "volume": 162799.0}, {"date": "2022-06-15", "close": 15.12, "volume": 101181.0}, {"date": "2022-06-16", "close": 14.84, "volume": 91359.0}, {"date": "2022-06-17", "close": 15.46, "volume": 142772.0}, {"date": "2022-06-21", "close": 13.8, "volume": 309750.0}, {"date": "2022-06-22", "close": 13.22, "volume": 142828.0}, {"date": "2022-06-23", "close": 13.5, "volume": 187106.0}, {"date": "2022-06-24", "close": 14.31, "volume": 352324.0}, {"date": "2022-06-27", "close": 13.61, "volume": 94240.0}, {"date": "2022-06-28", "close": 13.12, "volume": 88701.0}, {"date": "2022-06-29", "close": 12.97, "volume": 87099.0}, {"date": "2022-06-30", "close": 12.81, "volume": 107410.0}, {"date": "2022-07-01", "close": 12.88, "volume": 136879.0}, {"date": "2022-07-05", "close": 12.6, "volume": 189646.0}, {"date": "2022-07-06", "close": 11.9, "volume": 104247.0}, {"date": "2022-07-07", "close": 12.23, "volume": 96197.0}, {"date": "2022-07-08", "close": 12.24, "volume": 71653.0}, {"date": "2022-07-11", "close": 10.77, "volume": 169826.0}, {"date": "2022-07-12", "close": 11.01, "volume": 131468.0}, {"date": "2022-07-13", "close": 10.89, "volume": 145592.0}, {"date": "2022-07-14", "close": 10.4, "volume": 112616.0}, {"date": "2022-07-15", "close": 11.03, "volume": 106460.0}, {"date": "2022-07-18", "close": 11.44, "volume": 137381.0}, {"date": "2022-07-19", "close": 12.03, "volume": 117755.0}, {"date": "2022-07-20", "close": 12.66, "volume": 151381.0}, {"date": "2022-07-21", "close": 13.05, "volume": 119678.0}, {"date": "2022-07-22", "close": 13.55, "volume": 135839.0}, {"date": "2022-07-25", "close": 13.43, "volume": 119149.0}, {"date": "2022-07-26", "close": 13.65, "volume": 62827.0}, {"date": "2022-07-27", "close": 12.91, "volume": 112527.0}, {"date": "2022-07-28", "close": 12.98, "volume": 70387.0}, {"date": "2022-07-29", "close": 13.34, "volume": 83348.0}, {"date": "2022-08-01", "close": 13.46, "volume": 123018.0}, {"date": "2022-08-02", "close": 14.41, "volume": 135972.0}, {"date": "2022-08-03", "close": 15.11, "volume": 128728.0}, {"date": "2022-08-04", "close": 14.96, "volume": 102535.0}, {"date": "2022-08-05", "close": 15.51, "volume": 111007.0}, {"date": "2022-08-08", "close": 16.06, "volume": 135155.0}, {"date": "2022-08-09", "close": 16.57, "volume": 142522.0}, {"date": "2022-08-10", "close": 17.07, "volume": 110203.0}, {"date": "2022-08-11", "close": 16.71, "volume": 115139.0}, {"date": "2022-08-12", "close": 17.47, "volume": 63814.0}, {"date": "2022-08-15", "close": 17.42, "volume": 106554.0}, {"date": "2022-08-16", "close": 16.47, "volume": 119726.0}, {"date": "2022-08-17", "close": 16.78, "volume": 80544.0}, {"date": "2022-08-18", "close": 16.76, "volume": 88506.0}, {"date": "2022-08-19", "close": 16.53, "volume": 58034.0}, {"date": "2022-08-22", "close": 16.45, "volume": 58772.0}, {"date": "2022-08-23", "close": 16.36, "volume": 86296.0}, {"date": "2022-08-24", "close": 16.48, "volume": 43547.0}, {"date": "2022-08-25", "close": 17.15, "volume": 184531.0}, {"date": "2022-08-26", "close": 16.21, "volume": 86048.0}, {"date": "2022-08-29", "close": 16.06, "volume": 56343.0}, {"date": "2022-08-30", "close": 15.47, "volume": 65497.0}, {"date": "2022-08-31", "close": 15.67, "volume": 81503.0}, {"date": "2022-09-01", "close": 15.3, "volume": 91241.0}, {"date": "2022-09-02", "close": 14.81, "volume": 95108.0}, {"date": "2022-09-06", "close": 14.98, "volume": 120822.0}, {"date": "2022-09-07", "close": 15.61, "volume": 257937.0}, {"date": "2022-09-08", "close": 15.35, "volume": 178775.0}, {"date": "2022-09-09", "close": 15.2, "volume": 116159.0}, {"date": "2022-09-12", "close": 16.01, "volume": 210734.0}, {"date": "2022-09-13", "close": 16.13, "volume": 97703.0}, {"date": "2022-09-14", "close": 16.07, "volume": 89414.0}, {"date": "2022-09-15", "close": 15.66, "volume": 87080.0}, {"date": "2022-09-16", "close": 15.45, "volume": 219367.0}, {"date": "2022-09-19", "close": 15.48, "volume": 64840.0}, {"date": "2022-09-20", "close": 14.8, "volume": 46938.0}, {"date": "2022-09-21", "close": 14.7, "volume": 88790.0}, {"date": "2022-09-22", "close": 13.85, "volume": 54356.0}, {"date": "2022-09-23", "close": 12.63, "volume": 97617.0}, {"date": "2022-09-26", "close": 11.76, "volume": 119625.0}, {"date": "2022-09-27", "close": 11.68, "volume": 253251.0}, {"date": "2022-09-28", "close": 11.81, "volume": 148413.0}, {"date": "2022-09-29", "close": 10.76, "volume": 94318.0}, {"date": "2022-09-30", "close": 10.41, "volume": 203344.0}, {"date": "2022-10-03", "close": 10.7, "volume": 160775.0}, {"date": "2022-10-04", "close": 11.31, "volume": 226852.0}, {"date": "2022-10-05", "close": 10.92, "volume": 188974.0}, {"date": "2022-10-06", "close": 10.45, "volume": 121440.0}, {"date": "2022-10-07", "close": 10.3, "volume": 97729.0}, {"date": "2022-10-10", "close": 10.69, "volume": 154578.0}, {"date": "2022-10-11", "close": 10.36, "volume": 125833.0}, {"date": "2022-10-12", "close": 9.13, "volume": 163114.0}, {"date": "2022-10-13", "close": 9.54, "volume": 141109.0}, {"date": "2022-10-14", "close": 9.27, "volume": 123165.0}, {"date": "2022-10-17", "close": 9.82, "volume": 114696.0}, {"date": "2022-10-18", "close": 10.03, "volume": 92749.0}, {"date": "2022-10-19", "close": 9.94, "volume": 79259.0}, {"date": "2022-10-20", "close": 10.03, "volume": 97316.0}, {"date": "2022-10-21", "close": 10.91, "volume": 128630.0}, {"date": "2022-10-24", "close": 10.81, "volume": 100642.0}, {"date": "2022-10-25", "close": 11.5, "volume": 99627.0}, {"date": "2022-10-26", "close": 11.69, "volume": 85038.0}, {"date": "2022-10-27", "close": 11.65, "volume": 131432.0}, {"date": "2022-10-28", "close": 12.03, "volume": 97070.0}, {"date": "2022-10-31", "close": 12.31, "volume": 99593.0}, {"date": "2022-11-01", "close": 13.05, "volume": 103762.0}, {"date": "2022-11-02", "close": 12.85, "volume": 212046.0}, {"date": "2022-11-03", "close": 12.83, "volume": 144453.0}, {"date": "2022-11-04", "close": 13.28, "volume": 92596.0}, {"date": "2022-11-07", "close": 13.55, "volume": 97224.0}, {"date": "2022-11-08", "close": 11.77, "volume": 358145.0}, {"date": "2022-11-09", "close": 10.82, "volume": 154506.0}, {"date": "2022-11-10", "close": 11.95, "volume": 152015.0}, {"date": "2022-11-11", "close": 11.85, "volume": 96526.0}, {"date": "2022-11-14", "close": 11.31, "volume": 155048.0}, {"date": "2022-11-15", "close": 11.48, "volume": 110055.0}, {"date": "2022-11-16", "close": 10.35, "volume": 194198.0}, {"date": "2022-11-17", "close": 10.31, "volume": 79816.0}, {"date": "2022-11-18", "close": 9.73, "volume": 122461.0}, {"date": "2022-11-21", "close": 9.99, "volume": 167159.0}, {"date": "2022-11-22", "close": 9.86, "volume": 222653.0}, {"date": "2022-11-23", "close": 9.87, "volume": 202625.0}, {"date": "2022-11-25", "close": 9.93, "volume": 59511.0}, {"date": "2022-11-28", "close": 9.93, "volume": 193915.0}, {"date": "2022-11-29", "close": 10.36, "volume": 102449.0}, {"date": "2022-11-30", "close": 10.34, "volume": 263688.0}, {"date": "2022-12-01", "close": 10.47, "volume": 144731.0}, {"date": "2022-12-02", "close": 10.59, "volume": 94113.0}, {"date": "2022-12-05", "close": 10.91, "volume": 157053.0}, {"date": "2022-12-06", "close": 10.56, "volume": 145781.0}, {"date": "2022-12-07", "close": 10.63, "volume": 188105.0}, {"date": "2022-12-08", "close": 10.75, "volume": 250235.0}, {"date": "2022-12-09", "close": 10.02, "volume": 142755.0}, {"date": "2022-12-12", "close": 10.19, "volume": 262385.0}, {"date": "2022-12-13", "close": 10.29, "volume": 237722.0}, {"date": "2022-12-14", "close": 11.66, "volume": 688798.0}, {"date": "2022-12-15", "close": 11.28, "volume": 423811.0}, {"date": "2022-12-16", "close": 11.65, "volume": 900757.0}, {"date": "2022-12-19", "close": 11.31, "volume": 284070.0}, {"date": "2022-12-20", "close": 11.37, "volume": 240014.0}, {"date": "2022-12-21", "close": 10.87, "volume": 199666.0}, {"date": "2022-12-22", "close": 10.39, "volume": 495071.0}, {"date": "2022-12-23", "close": 9.95, "volume": 319447.0}, {"date": "2022-12-27", "close": 10.18, "volume": 289997.0}, {"date": "2022-12-28", "close": 9.99, "volume": 162345.0}, {"date": "2022-12-29", "close": 10.92, "volume": 280876.0}, {"date": "2022-12-30", "close": 10.98, "volume": 141977.0}, {"date": "2023-01-03", "close": 10.78, "volume": 215562.0}, {"date": "2023-01-04", "close": 11.18, "volume": 269130.0}, {"date": "2023-01-05", "close": 10.36, "volume": 176000.0}, {"date": "2023-01-06", "close": 10.46, "volume": 235890.0}, {"date": "2023-01-09", "close": 10.84, "volume": 197716.0}, {"date": "2023-01-10", "close": 10.74, "volume": 225972.0}, {"date": "2023-01-11", "close": 10.43, "volume": 253574.0}, {"date": "2023-01-12", "close": 10.88, "volume": 186020.0}, {"date": "2023-01-13", "close": 11.09, "volume": 178292.0}, {"date": "2023-01-17", "close": 10.8, "volume": 155638.0}, {"date": "2023-01-18", "close": 11.51, "volume": 184886.0}, {"date": "2023-01-19", "close": 11.82, "volume": 145290.0}, {"date": "2023-01-20", "close": 12.07, "volume": 124056.0}, {"date": "2023-01-23", "close": 11.345, "volume": 226388.0}, {"date": "2023-01-24", "close": 11.34, "volume": 90235.0}, {"date": "2023-01-25", "close": 11.92, "volume": 100087.0}, {"date": "2023-01-26", "close": 12.18, "volume": 131973.0}, {"date": "2023-01-27", "close": 12.28, "volume": 78069.0}, {"date": "2023-01-30", "close": 12.16, "volume": 104158.0}, {"date": "2023-01-31", "close": 12.94, "volume": 186548.0}, {"date": "2023-02-01", "close": 13.27, "volume": 213491.0}, {"date": "2023-02-02", "close": 12.76, "volume": 161339.0}, {"date": "2023-02-03", "close": 12.76, "volume": 167508.0}, {"date": "2023-02-06", "close": 12.43, "volume": 57775.0}, {"date": "2023-02-07", "close": 12.63, "volume": 88294.0}, {"date": "2023-02-08", "close": 12.09, "volume": 54393.0}, {"date": "2023-02-09", "close": 12.03, "volume": 61920.0}, {"date": "2023-02-10", "close": 12.17, "volume": 58625.0}, {"date": "2023-02-13", "close": 12.23, "volume": 62515.0}, {"date": "2023-02-14", "close": 11.67, "volume": 70418.0}, {"date": "2023-02-15", "close": 12.24, "volume": 70752.0}, {"date": "2023-02-16", "close": 12.6, "volume": 84369.0}, {"date": "2023-02-17", "close": 12.65, "volume": 93499.0}, {"date": "2023-02-21", "close": 12.37, "volume": 82781.0}, {"date": "2023-02-22", "close": 12.44, "volume": 79472.0}, {"date": "2023-02-23", "close": 12.5, "volume": 66698.0}, {"date": "2023-02-24", "close": 13.85, "volume": 160777.0}, {"date": "2023-02-27", "close": 14.88, "volume": 223833.0}, {"date": "2023-02-28", "close": 15.02, "volume": 281582.0}, {"date": "2023-03-01", "close": 15.05, "volume": 143892.0}, {"date": "2023-03-02", "close": 15.07, "volume": 79483.0}, {"date": "2023-03-03", "close": 15.58, "volume": 151808.0}, {"date": "2023-03-06", "close": 13.98, "volume": 1111033.0}, {"date": "2023-03-07", "close": 13.215, "volume": 424306.0}, {"date": "2023-03-08", "close": 13.43, "volume": 550673.0}, {"date": "2023-03-09", "close": 12.7, "volume": 449975.0}, {"date": "2023-03-10", "close": 12.76, "volume": 552218.0}, {"date": "2023-03-13", "close": 12.27, "volume": 345378.0}, {"date": "2023-03-14", "close": 12.53, "volume": 298845.0}, {"date": "2023-03-15", "close": 12.95, "volume": 416539.0}, {"date": "2023-03-16", "close": 12.6, "volume": 432429.0}, {"date": "2023-03-17", "close": 11.71, "volume": 6678514.0}, {"date": "2023-03-20", "close": 11.92, "volume": 583086.0}, {"date": "2023-03-21", "close": 12.25, "volume": 382452.0}, {"date": "2023-03-22", "close": 12.09, "volume": 343719.0}, {"date": "2023-03-23", "close": 12.44, "volume": 463989.0}, {"date": "2023-03-24", "close": 13.55, "volume": 381839.0}, {"date": "2023-03-27", "close": 14.3, "volume": 447207.0}, {"date": "2023-03-28", "close": 14.31, "volume": 277137.0}, {"date": "2023-03-29", "close": 14.07, "volume": 224965.0}, {"date": "2023-03-30", "close": 14.01, "volume": 123535.0}, {"date": "2023-03-31", "close": 14.28, "volume": 278555.0}, {"date": "2023-04-03", "close": 13.83, "volume": 220577.0}, {"date": "2023-04-04", "close": 14.1, "volume": 192675.0}, {"date": "2023-04-05", "close": 14.26, "volume": 268366.0}, {"date": "2023-04-06", "close": 13.86, "volume": 144064.0}, {"date": "2023-04-10", "close": 13.68, "volume": 99928.0}, {"date": "2023-04-11", "close": 14.04, "volume": 157745.0}, {"date": "2023-04-12", "close": 13.67, "volume": 152211.0}, {"date": "2023-04-13", "close": 13.33, "volume": 138749.0}, {"date": "2023-04-14", "close": 13.11, "volume": 103385.0}, {"date": "2023-04-17", "close": 13.27, "volume": 147279.0}, {"date": "2023-04-18", "close": 12.48, "volume": 153693.0}, {"date": "2023-04-19", "close": 12.55, "volume": 145418.0}, {"date": "2023-04-20", "close": 12.24, "volume": 137001.0}, {"date": "2023-04-21", "close": 12.78, "volume": 157432.0}, {"date": "2023-04-24", "close": 13.51, "volume": 193109.0}, {"date": "2023-04-25", "close": 13.57, "volume": 186360.0}, {"date": "2023-04-26", "close": 13.74, "volume": 140423.0}, {"date": "2023-04-27", "close": 13.77, "volume": 149594.0}, {"date": "2023-04-28", "close": 13.87, "volume": 97742.0}, {"date": "2023-05-01", "close": 13.93, "volume": 148218.0}, {"date": "2023-05-02", "close": 13.29, "volume": 133278.0}, {"date": "2023-05-03", "close": 13.31, "volume": 145214.0}, {"date": "2023-05-04", "close": 12.96, "volume": 303060.0}, {"date": "2023-05-05", "close": 12.06, "volume": 374448.0}, {"date": "2023-05-08", "close": 11.75, "volume": 211023.0}, {"date": "2023-05-09", "close": 11.35, "volume": 182702.0}, {"date": "2023-05-10", "close": 10.94, "volume": 203908.0}, {"date": "2023-05-11", "close": 11.11, "volume": 104076.0}, {"date": "2023-05-12", "close": 11.37, "volume": 129175.0}, {"date": "2023-05-15", "close": 12.17, "volume": 261013.0}, {"date": "2023-05-16", "close": 12.0, "volume": 111629.0}, {"date": "2023-05-17", "close": 12.33, "volume": 81424.0}, {"date": "2023-05-18", "close": 12.25, "volume": 89071.0}, {"date": "2023-05-19", "close": 12.37, "volume": 73450.0}, {"date": "2023-05-22", "close": 12.58, "volume": 133438.0}, {"date": "2023-05-23", "close": 12.88, "volume": 132624.0}, {"date": "2023-05-24", "close": 12.47, "volume": 148968.0}, {"date": "2023-05-25", "close": 11.6, "volume": 167430.0}, {"date": "2023-05-26", "close": 11.76, "volume": 141594.0}, {"date": "2023-05-30", "close": 11.65, "volume": 128256.0}, {"date": "2023-05-31", "close": 12.0, "volume": 186681.0}, {"date": "2023-06-01", "close": 12.0, "volume": 116360.0}, {"date": "2023-06-02", "close": 12.4, "volume": 87084.0}, {"date": "2023-06-05", "close": 12.57, "volume": 95524.0}, {"date": "2023-06-06", "close": 13.16, "volume": 156826.0}, {"date": "2023-06-07", "close": 13.45, "volume": 267382.0}, {"date": "2023-06-08", "close": 13.04, "volume": 185736.0}, {"date": "2023-06-09", "close": 12.53, "volume": 100153.0}, {"date": "2023-06-12", "close": 12.59, "volume": 92227.0}, {"date": "2023-06-13", "close": 12.76, "volume": 95208.0}, {"date": "2023-06-14", "close": 12.67, "volume": 113435.0}, {"date": "2023-06-15", "close": 12.56, "volume": 86117.0}, {"date": "2023-06-16", "close": 12.78, "volume": 179730.0}, {"date": "2023-06-20", "close": 12.83, "volume": 78535.0}, {"date": "2023-06-21", "close": 12.73, "volume": 68647.0}, {"date": "2023-06-22", "close": 12.5, "volume": 106061.0}, {"date": "2023-06-23", "close": 12.18, "volume": 543710.0}, {"date": "2023-06-26", "close": 12.38, "volume": 108622.0}, {"date": "2023-06-27", "close": 12.43, "volume": 79324.0}, {"date": "2023-06-28", "close": 12.28, "volume": 88754.0}, {"date": "2023-06-29", "close": 12.38, "volume": 72807.0}, {"date": "2023-06-30", "close": 12.28, "volume": 87349.0}, {"date": "2023-07-03", "close": 12.33, "volume": 69341.0}, {"date": "2023-07-05", "close": 11.45, "volume": 323011.0}, {"date": "2023-07-06", "close": 11.21, "volume": 143445.0}, {"date": "2023-07-07", "close": 11.27, "volume": 234575.0}, {"date": "2023-07-10", "close": 11.38, "volume": 96144.0}, {"date": "2023-07-11", "close": 11.67, "volume": 97535.0}, {"date": "2023-07-12", "close": 11.83, "volume": 120473.0}, {"date": "2023-07-13", "close": 11.52, "volume": 124932.0}, {"date": "2023-07-14", "close": 11.42, "volume": 176592.0}, {"date": "2023-07-17", "close": 11.35, "volume": 115755.0}, {"date": "2023-07-18", "close": 11.23, "volume": 83308.0}, {"date": "2023-07-19", "close": 11.77, "volume": 166281.0}, {"date": "2023-07-20", "close": 11.73, "volume": 84684.0}, {"date": "2023-07-21", "close": 11.62, "volume": 100934.0}, {"date": "2023-07-24", "close": 11.18, "volume": 72730.0}, {"date": "2023-07-25", "close": 11.24, "volume": 129592.0}, {"date": "2023-07-26", "close": 11.09, "volume": 106095.0}, {"date": "2023-07-27", "close": 11.15, "volume": 95436.0}, {"date": "2023-07-28", "close": 11.29, "volume": 311109.0}, {"date": "2023-07-31", "close": 11.48, "volume": 99224.0}, {"date": "2023-08-01", "close": 11.34, "volume": 84152.0}, {"date": "2023-08-02", "close": 11.31, "volume": 161455.0}, {"date": "2023-08-03", "close": 11.34, "volume": 87372.0}, {"date": "2023-08-04", "close": 11.01, "volume": 78709.0}, {"date": "2023-08-07", "close": 11.12, "volume": 102547.0}, {"date": "2023-08-08", "close": 11.23, "volume": 257781.0}, {"date": "2023-08-09", "close": 10.99, "volume": 204345.0}, {"date": "2023-08-10", "close": 11.2, "volume": 175387.0}, {"date": "2023-08-11", "close": 12.11, "volume": 189880.0}, {"date": "2023-08-14", "close": 11.74, "volume": 120653.0}, {"date": "2023-08-15", "close": 11.89, "volume": 107652.0}, {"date": "2023-08-16", "close": 12.0, "volume": 130135.0}, {"date": "2023-08-17", "close": 12.01, "volume": 189251.0}, {"date": "2023-08-18", "close": 12.02, "volume": 124441.0}, {"date": "2023-08-21", "close": 12.58, "volume": 104230.0}, {"date": "2023-08-22", "close": 12.52, "volume": 112479.0}, {"date": "2023-08-23", "close": 12.69, "volume": 109207.0}, {"date": "2023-08-24", "close": 12.03, "volume": 61652.0}, {"date": "2023-08-25", "close": 12.04, "volume": 107740.0}, {"date": "2023-08-28", "close": 12.11, "volume": 73390.0}, {"date": "2023-08-29", "close": 11.97, "volume": 101607.0}, {"date": "2023-08-30", "close": 12.03, "volume": 82763.0}, {"date": "2023-08-31", "close": 11.98, "volume": 83463.0}, {"date": "2023-09-01", "close": 12.04, "volume": 87829.0}, {"date": "2023-09-05", "close": 11.89, "volume": 110367.0}, {"date": "2023-09-06", "close": 11.28, "volume": 131176.0}, {"date": "2023-09-07", "close": 11.26, "volume": 220140.0}, {"date": "2023-09-08", "close": 11.58, "volume": 68015.0}, {"date": "2023-09-11", "close": 11.45, "volume": 87469.0}, {"date": "2023-09-12", "close": 11.53, "volume": 58347.0}, {"date": "2023-09-13", "close": 11.55, "volume": 67888.0}, {"date": "2023-09-14", "close": 11.61, "volume": 123659.0}, {"date": "2023-09-15", "close": 11.24, "volume": 202789.0}, {"date": "2023-09-18", "close": 11.11, "volume": 72118.0}, {"date": "2023-09-19", "close": 11.18, "volume": 62351.0}, {"date": "2023-09-20", "close": 11.31, "volume": 164412.0}, {"date": "2023-09-21", "close": 11.22, "volume": 44360.0}, {"date": "2023-09-22", "close": 11.4, "volume": 99580.0}, {"date": "2023-09-25", "close": 11.69, "volume": 61599.0}, {"date": "2023-09-26", "close": 11.51, "volume": 93157.0}, {"date": "2023-09-27", "close": 11.48, "volume": 66658.0}, {"date": "2023-09-28", "close": 11.36, "volume": 102463.0}, {"date": "2023-09-29", "close": 11.13, "volume": 97814.0}, {"date": "2023-10-02", "close": 11.04, "volume": 117293.0}, {"date": "2023-10-03", "close": 10.92, "volume": 89393.0}, {"date": "2023-10-04", "close": 10.99, "volume": 91639.0}, {"date": "2023-10-05", "close": 10.89, "volume": 92265.0}, {"date": "2023-10-06", "close": 11.35, "volume": 117304.0}, {"date": "2023-10-09", "close": 11.02, "volume": 85883.0}, {"date": "2023-10-10", "close": 11.36, "volume": 107300.0}, {"date": "2023-10-11", "close": 11.17, "volume": 55945.0}, {"date": "2023-10-12", "close": 10.68, "volume": 76654.0}, {"date": "2023-10-13", "close": 10.58, "volume": 151792.0}, {"date": "2023-10-16", "close": 10.86, "volume": 99925.0}, {"date": "2023-10-17", "close": 11.19, "volume": 149036.0}, {"date": "2023-10-18", "close": 11.42, "volume": 101113.0}, {"date": "2023-10-19", "close": 11.03, "volume": 300168.0}, {"date": "2023-10-20", "close": 11.13, "volume": 118490.0}, {"date": "2023-10-23", "close": 10.65, "volume": 94587.0}, {"date": "2023-10-24", "close": 11.25, "volume": 285322.0}, {"date": "2023-10-25", "close": 10.95, "volume": 67399.0}, {"date": "2023-10-26", "close": 10.77, "volume": 60961.0}, {"date": "2023-10-27", "close": 10.79, "volume": 59798.0}, {"date": "2023-10-30", "close": 10.83, "volume": 85880.0}, {"date": "2023-10-31", "close": 10.87, "volume": 92947.0}, {"date": "2023-11-01", "close": 10.75, "volume": 62695.0}, {"date": "2023-11-02", "close": 11.29, "volume": 98858.0}, {"date": "2023-11-03", "close": 11.68, "volume": 185890.0}, {"date": "2023-11-06", "close": 11.72, "volume": 72252.0}, {"date": "2023-11-07", "close": 11.67, "volume": 85212.0}, {"date": "2023-11-08", "close": 12.61, "volume": 204991.0}, {"date": "2023-11-09", "close": 12.34, "volume": 106809.0}, {"date": "2023-11-10", "close": 12.39, "volume": 235122.0}, {"date": "2023-11-13", "close": 12.29, "volume": 135419.0}, {"date": "2023-11-14", "close": 13.02, "volume": 253126.0}, {"date": "2023-11-15", "close": 12.83, "volume": 95497.0}, {"date": "2023-11-16", "close": 12.74, "volume": 138745.0}, {"date": "2023-11-17", "close": 13.15, "volume": 304413.0}, {"date": "2023-11-20", "close": 13.61, "volume": 245456.0}, {"date": "2023-11-21", "close": 13.6, "volume": 348603.0}, {"date": "2023-11-22", "close": 13.75, "volume": 265734.0}, {"date": "2023-11-24", "close": 14.03, "volume": 147610.0}, {"date": "2023-11-27", "close": 14.18, "volume": 141401.0}, {"date": "2023-11-28", "close": 14.08, "volume": 111869.0}, {"date": "2023-11-29", "close": 14.04, "volume": 102057.0}, {"date": "2023-11-30", "close": 13.72, "volume": 109329.0}, {"date": "2023-12-01", "close": 13.67, "volume": 171142.0}, {"date": "2023-12-04", "close": 13.7, "volume": 326837.0}, {"date": "2023-12-05", "close": 13.545, "volume": 154900.0}, {"date": "2023-12-06", "close": 13.39, "volume": 122166.0}, {"date": "2023-12-07", "close": 13.31, "volume": 71553.0}, {"date": "2023-12-08", "close": 13.54, "volume": 80843.0}, {"date": "2023-12-11", "close": 13.71, "volume": 125699.0}, {"date": "2023-12-12", "close": 13.8, "volume": 79829.0}, {"date": "2023-12-13", "close": 13.99, "volume": 217436.0}, {"date": "2023-12-14", "close": 13.99, "volume": 188931.0}, {"date": "2023-12-15", "close": 13.5, "volume": 218416.0}, {"date": "2023-12-18", "close": 13.67, "volume": 115896.0}, {"date": "2023-12-19", "close": 13.94, "volume": 95477.0}, {"date": "2023-12-20", "close": 13.64, "volume": 80032.0}, {"date": "2023-12-21", "close": 13.82, "volume": 79534.0}, {"date": "2023-12-22", "close": 14.14, "volume": 76733.0}, {"date": "2023-12-26", "close": 14.22, "volume": 63422.0}, {"date": "2023-12-27", "close": 14.37, "volume": 66469.0}, {"date": "2023-12-28", "close": 14.24, "volume": 60784.0}, {"date": "2023-12-29", "close": 13.92, "volume": 73924.0}, {"date": "2024-01-02", "close": 14.2, "volume": 88985.0}, {"date": "2024-01-03", "close": 14.12, "volume": 138503.0}, {"date": "2024-01-04", "close": 14.16, "volume": 108396.0}, {"date": "2024-01-05", "close": 15.35, "volume": 285110.0}, {"date": "2024-01-08", "close": 15.11, "volume": 144215.0}, {"date": "2024-01-09", "close": 15.22, "volume": 88011.0}, {"date": "2024-01-10", "close": 15.17, "volume": 114984.0}, {"date": "2024-01-11", "close": 15.29, "volume": 96009.0}, {"date": "2024-01-12", "close": 15.15, "volume": 64674.0}, {"date": "2024-01-16", "close": 15.55, "volume": 136961.0}, {"date": "2024-01-17", "close": 15.64, "volume": 138392.0}, {"date": "2024-01-18", "close": 15.62, "volume": 151683.0}, {"date": "2024-01-19", "close": 15.71, "volume": 121005.0}, {"date": "2024-01-22", "close": 16.16, "volume": 142812.0}, {"date": "2024-01-23", "close": 16.08, "volume": 85568.0}, {"date": "2024-01-24", "close": 15.52, "volume": 148422.0}, {"date": "2024-01-25", "close": 15.46, "volume": 133985.0}, {"date": "2024-01-26", "close": 15.36, "volume": 139377.0}, {"date": "2024-01-29", "close": 15.96, "volume": 202781.0}, {"date": "2024-01-30", "close": 15.62, "volume": 101879.0}, {"date": "2024-01-31", "close": 15.01, "volume": 117135.0}, {"date": "2024-02-01", "close": 15.39, "volume": 157221.0}, {"date": "2024-02-02", "close": 15.46, "volume": 99555.0}, {"date": "2024-02-05", "close": 14.94, "volume": 100718.0}, {"date": "2024-02-06", "close": 15.25, "volume": 122238.0}, {"date": "2024-02-07", "close": 15.06, "volume": 96331.0}, {"date": "2024-02-08", "close": 15.58, "volume": 94044.0}, {"date": "2024-02-09", "close": 15.84, "volume": 121452.0}, {"date": "2024-02-12", "close": 15.91, "volume": 120474.0}, {"date": "2024-02-13", "close": 15.4, "volume": 127487.0}, {"date": "2024-02-14", "close": 15.88, "volume": 107864.0}, {"date": "2024-02-15", "close": 16.25, "volume": 126209.0}, {"date": "2024-02-16", "close": 16.13, "volume": 91311.0}, {"date": "2024-02-20", "close": 16.25, "volume": 191670.0}, {"date": "2024-02-21", "close": 16.63, "volume": 164384.0}, {"date": "2024-02-22", "close": 17.11, "volume": 246557.0}, {"date": "2024-02-23", "close": 17.01, "volume": 285612.0}, {"date": "2024-02-26", "close": 16.68, "volume": 202986.0}, {"date": "2024-02-27", "close": 16.59, "volume": 204541.0}, {"date": "2024-02-28", "close": 16.88, "volume": 229255.0}, {"date": "2024-02-29", "close": 18.65, "volume": 329136.0}, {"date": "2024-03-01", "close": 18.28, "volume": 256225.0}, {"date": "2024-03-04", "close": 18.79, "volume": 110779.0}, {"date": "2024-03-05", "close": 18.66, "volume": 178860.0}, {"date": "2024-03-06", "close": 18.9, "volume": 105251.0}, {"date": "2024-03-07", "close": 18.54, "volume": 186767.0}, {"date": "2024-03-08", "close": 18.39, "volume": 104514.0}, {"date": "2024-03-11", "close": 18.87, "volume": 105902.0}, {"date": "2024-03-12", "close": 19.13, "volume": 144233.0}, {"date": "2024-03-13", "close": 18.96, "volume": 123666.0}, {"date": "2024-03-14", "close": 18.53, "volume": 88015.0}, {"date": "2024-03-15", "close": 18.4, "volume": 193713.0}, {"date": "2024-03-18", "close": 18.95, "volume": 83240.0}, {"date": "2024-03-19", "close": 19.73, "volume": 174383.0}, {"date": "2024-03-20", "close": 20.01, "volume": 150479.0}, {"date": "2024-03-21", "close": 20.32, "volume": 145475.0}, {"date": "2024-03-22", "close": 19.7, "volume": 90260.0}, {"date": "2024-03-25", "close": 19.73, "volume": 68090.0}, {"date": "2024-03-26", "close": 19.5, "volume": 67535.0}, {"date": "2024-03-27", "close": 19.84, "volume": 99663.0}, {"date": "2024-03-28", "close": 19.63, "volume": 120521.0}, {"date": "2024-04-01", "close": 20.11, "volume": 319676.0}, {"date": "2024-04-02", "close": 20.06, "volume": 158719.0}, {"date": "2024-04-03", "close": 20.32, "volume": 202010.0}, {"date": "2024-04-04", "close": 20.12, "volume": 148236.0}, {"date": "2024-04-05", "close": 20.72, "volume": 99091.0}, {"date": "2024-04-08", "close": 20.63, "volume": 87332.0}, {"date": "2024-04-09", "close": 20.57, "volume": 87028.0}, {"date": "2024-04-10", "close": 20.2, "volume": 139427.0}, {"date": "2024-04-11", "close": 20.35, "volume": 140001.0}, {"date": "2024-04-12", "close": 20.2, "volume": 83248.0}, {"date": "2024-04-15", "close": 19.91, "volume": 108357.0}, {"date": "2024-04-16", "close": 20.01, "volume": 105274.0}, {"date": "2024-04-17", "close": 20.01, "volume": 126338.0}, {"date": "2024-04-18", "close": 19.89, "volume": 129789.0}, {"date": "2024-04-19", "close": 20.3, "volume": 133111.0}, {"date": "2024-04-22", "close": 20.85, "volume": 214549.0}, {"date": "2024-04-23", "close": 21.42, "volume": 197934.0}, {"date": "2024-04-24", "close": 20.71, "volume": 231376.0}, {"date": "2024-04-25", "close": 20.31, "volume": 219080.0}, {"date": "2024-04-26", "close": 20.78, "volume": 89016.0}, {"date": "2024-04-29", "close": 20.69, "volume": 121850.0}, {"date": "2024-04-30", "close": 20.91, "volume": 190953.0}, {"date": "2024-05-01", "close": 21.26, "volume": 218073.0}, {"date": "2024-05-02", "close": 21.2, "volume": 156210.0}, {"date": "2024-05-03", "close": 21.4, "volume": 187380.0}, {"date": "2024-05-06", "close": 21.57, "volume": 194850.0}, {"date": "2024-05-07", "close": 20.91, "volume": 318912.0}, {"date": "2024-05-08", "close": 22.14, "volume": 220375.0}, {"date": "2024-05-09", "close": 22.24, "volume": 252443.0}, {"date": "2024-05-10", "close": 22.64, "volume": 141638.0}, {"date": "2024-05-13", "close": 23.39, "volume": 241916.0}, {"date": "2024-05-14", "close": 22.21, "volume": 406549.0}, {"date": "2024-05-15", "close": 22.86, "volume": 171266.0}, {"date": "2024-05-16", "close": 22.41, "volume": 238432.0}, {"date": "2024-05-17", "close": 23.02, "volume": 157416.0}, {"date": "2024-05-20", "close": 23.12, "volume": 267995.0}, {"date": "2024-05-21", "close": 23.68, "volume": 142706.0}, {"date": "2024-05-22", "close": 23.13, "volume": 238388.0}, {"date": "2024-05-23", "close": 22.66, "volume": 191877.0}, {"date": "2024-05-24", "close": 23.49, "volume": 133733.0}, {"date": "2024-05-28", "close": 23.95, "volume": 186558.0}, {"date": "2024-05-29", "close": 23.19, "volume": 208268.0}, {"date": "2024-05-30", "close": 23.29, "volume": 157508.0}, {"date": "2024-05-31", "close": 23.54, "volume": 177877.0}, {"date": "2024-06-03", "close": 23.175, "volume": 141481.0}, {"date": "2024-06-04", "close": 23.23, "volume": 121227.0}, {"date": "2024-06-05", "close": 23.82, "volume": 118774.0}, {"date": "2024-06-06", "close": 22.74, "volume": 165516.0}, {"date": "2024-06-07", "close": 22.73, "volume": 129506.0}, {"date": "2024-06-10", "close": 22.86, "volume": 176580.0}, {"date": "2024-06-11", "close": 23.19, "volume": 136686.0}, {"date": "2024-06-12", "close": 23.3, "volume": 112326.0}, {"date": "2024-06-13", "close": 22.84, "volume": 97022.0}, {"date": "2024-06-14", "close": 22.71, "volume": 87599.0}, {"date": "2024-06-17", "close": 22.85, "volume": 75811.0}, {"date": "2024-06-18", "close": 22.65, "volume": 103363.0}, {"date": "2024-06-20", "close": 22.04, "volume": 89405.0}, {"date": "2024-06-21", "close": 22.52, "volume": 215347.0}, {"date": "2024-06-24", "close": 22.51, "volume": 183698.0}, {"date": "2024-06-25", "close": 22.55, "volume": 182531.0}, {"date": "2024-06-26", "close": 22.56, "volume": 190112.0}, {"date": "2024-06-27", "close": 22.71, "volume": 123258.0}, {"date": "2024-06-28", "close": 23.19, "volume": 551410.0}, {"date": "2024-07-01", "close": 23.4, "volume": 174252.0}, {"date": "2024-07-02", "close": 24.48, "volume": 187995.0}, {"date": "2024-07-03", "close": 24.33, "volume": 102172.0}, {"date": "2024-07-05", "close": 23.75, "volume": 181386.0}, {"date": "2024-07-08", "close": 23.64, "volume": 143974.0}, {"date": "2024-07-09", "close": 23.84, "volume": 129807.0}, {"date": "2024-07-10", "close": 24.57, "volume": 122622.0}, {"date": "2024-07-11", "close": 25.78, "volume": 210712.0}, {"date": "2024-07-12", "close": 25.62, "volume": 186684.0}, {"date": "2024-07-15", "close": 26.25, "volume": 189996.0}, {"date": "2024-07-16", "close": 27.39, "volume": 228844.0}, {"date": "2024-07-17", "close": 27.17, "volume": 210410.0}, {"date": "2024-07-18", "close": 26.9, "volume": 129234.0}, {"date": "2024-07-19", "close": 27.14, "volume": 111122.0}, {"date": "2024-07-22", "close": 27.84, "volume": 149753.0}, {"date": "2024-07-23", "close": 29.06, "volume": 269962.0}, {"date": "2024-07-24", "close": 28.98, "volume": 253599.0}, {"date": "2024-07-25", "close": 29.21, "volume": 209856.0}, {"date": "2024-07-26", "close": 29.31, "volume": 222068.0}, {"date": "2024-07-29", "close": 30.86, "volume": 435740.0}, {"date": "2024-07-30", "close": 29.96, "volume": 351610.0}, {"date": "2024-07-31", "close": 29.81, "volume": 259340.0}, {"date": "2024-08-01", "close": 29.91, "volume": 169802.0}, {"date": "2024-08-02", "close": 29.26, "volume": 201016.0}, {"date": "2024-08-05", "close": 28.0, "volume": 237438.0}, {"date": "2024-08-06", "close": 28.6, "volume": 221598.0}, {"date": "2024-08-07", "close": 28.07, "volume": 239901.0}, {"date": "2024-08-08", "close": 28.77, "volume": 258834.0}, {"date": "2024-08-09", "close": 30.29, "volume": 214080.0}, {"date": "2024-08-12", "close": 29.61, "volume": 179780.0}, {"date": "2024-08-13", "close": 30.71, "volume": 186068.0}, {"date": "2024-08-14", "close": 30.33, "volume": 134882.0}, {"date": "2024-08-15", "close": 31.41, "volume": 186550.0}, {"date": "2024-08-16", "close": 31.74, "volume": 125991.0}, {"date": "2024-08-19", "close": 31.74, "volume": 174965.0}, {"date": "2024-08-20", "close": 32.07, "volume": 138805.0}, {"date": "2024-08-21", "close": 32.89, "volume": 219954.0}, {"date": "2024-08-22", "close": 33.21, "volume": 171494.0}, {"date": "2024-08-23", "close": 34.96, "volume": 207834.0}, {"date": "2024-08-26", "close": 35.24, "volume": 281526.0}, {"date": "2024-08-27", "close": 34.47, "volume": 164932.0}, {"date": "2024-08-28", "close": 33.82, "volume": 276459.0}, {"date": "2024-08-29", "close": 33.15, "volume": 204288.0}, {"date": "2024-08-30", "close": 34.26, "volume": 230042.0}, {"date": "2024-09-03", "close": 32.49, "volume": 224392.0}, {"date": "2024-09-04", "close": 32.81, "volume": 142295.0}, {"date": "2024-09-05", "close": 33.11, "volume": 359227.0}, {"date": "2024-09-06", "close": 31.84, "volume": 264900.0}, {"date": "2024-09-09", "close": 32.37, "volume": 175653.0}, {"date": "2024-09-10", "close": 32.13, "volume": 132720.0}, {"date": "2024-09-11", "close": 33.62, "volume": 316884.0}, {"date": "2024-09-12", "close": 33.3, "volume": 169808.0}, {"date": "2024-09-13", "close": 34.52, "volume": 150477.0}, {"date": "2024-09-16", "close": 34.92, "volume": 130953.0}, {"date": "2024-09-17", "close": 34.67, "volume": 219940.0}, {"date": "2024-09-18", "close": 34.99, "volume": 197514.0}, {"date": "2024-09-19", "close": 35.61, "volume": 179780.0}, {"date": "2024-09-20", "close": 35.68, "volume": 406019.0}, {"date": "2024-09-23", "close": 35.94, "volume": 133426.0}, {"date": "2024-09-24", "close": 36.88, "volume": 231536.0}, {"date": "2024-09-25", "close": 35.66, "volume": 276983.0}, {"date": "2024-09-26", "close": 34.68, "volume": 178381.0}, {"date": "2024-09-27", "close": 34.39, "volume": 205631.0}, {"date": "2024-09-30", "close": 35.7, "volume": 432884.0}, {"date": "2024-10-01", "close": 32.92, "volume": 574637.0}, {"date": "2024-10-02", "close": 32.47, "volume": 632861.0}, {"date": "2024-10-03", "close": 33.83, "volume": 2385248.0}, {"date": "2024-10-04", "close": 33.0, "volume": 447574.0}, {"date": "2024-10-07", "close": 32.57, "volume": 294601.0}, {"date": "2024-10-08", "close": 33.42, "volume": 309397.0}, {"date": "2024-10-09", "close": 33.92, "volume": 208699.0}, {"date": "2024-10-10", "close": 32.92, "volume": 283842.0}, {"date": "2024-10-11", "close": 33.79, "volume": 192915.0}, {"date": "2024-10-14", "close": 34.79, "volume": 230306.0}, {"date": "2024-10-15", "close": 35.01, "volume": 201754.0}, {"date": "2024-10-16", "close": 35.69, "volume": 159477.0}, {"date": "2024-10-17", "close": 35.17, "volume": 169247.0}, {"date": "2024-10-18", "close": 34.85, "volume": 213226.0}, {"date": "2024-10-21", "close": 32.85, "volume": 350897.0}, {"date": "2024-10-22", "close": 33.34, "volume": 206561.0}, {"date": "2024-10-23", "close": 34.15, "volume": 259666.0}, {"date": "2024-10-24", "close": 33.31, "volume": 194455.0}, {"date": "2024-10-25", "close": 33.53, "volume": 176269.0}, {"date": "2024-10-28", "close": 33.4, "volume": 195380.0}, {"date": "2024-10-29", "close": 33.99, "volume": 170310.0}, {"date": "2024-10-30", "close": 33.29, "volume": 135266.0}, {"date": "2024-10-31", "close": 31.97, "volume": 276489.0}, {"date": "2024-11-01", "close": 32.49, "volume": 248217.0}, {"date": "2024-11-04", "close": 32.38, "volume": 214482.0}, {"date": "2024-11-05", "close": 31.81, "volume": 232972.0}, {"date": "2024-11-06", "close": 33.12, "volume": 414464.0}, {"date": "2024-11-07", "close": 32.0, "volume": 585862.0}, {"date": "2024-11-08", "close": 33.42, "volume": 262213.0}, {"date": "2024-11-11", "close": 33.83, "volume": 237191.0}, {"date": "2024-11-12", "close": 33.65, "volume": 227780.0}, {"date": "2024-11-13", "close": 32.8, "volume": 142506.0}, {"date": "2024-11-14", "close": 31.9, "volume": 147568.0}, {"date": "2024-11-15", "close": 31.43, "volume": 188160.0}, {"date": "2024-11-18", "close": 31.59, "volume": 149313.0}, {"date": "2024-11-19", "close": 31.81, "volume": 262816.0}, {"date": "2024-11-20", "close": 30.78, "volume": 286659.0}, {"date": "2024-11-21", "close": 30.5, "volume": 282582.0}, {"date": "2024-11-22", "close": 31.14, "volume": 309032.0}, {"date": "2024-11-25", "close": 30.56, "volume": 287795.0}, {"date": "2024-11-26", "close": 31.71, "volume": 460676.0}, {"date": "2024-11-27", "close": 31.39, "volume": 213357.0}, {"date": "2024-11-29", "close": 31.18, "volume": 109004.0}, {"date": "2024-12-02", "close": 31.56, "volume": 183823.0}, {"date": "2024-12-03", "close": 30.99, "volume": 128915.0}, {"date": "2024-12-04", "close": 30.99, "volume": 177205.0}, {"date": "2024-12-05", "close": 29.83, "volume": 188631.0}, {"date": "2024-12-06", "close": 29.92, "volume": 186621.0}, {"date": "2024-12-09", "close": 30.01, "volume": 171072.0}, {"date": "2024-12-10", "close": 30.31, "volume": 201593.0}, {"date": "2024-12-11", "close": 30.01, "volume": 183450.0}, {"date": "2024-12-12", "close": 29.27, "volume": 85407.0}, {"date": "2024-12-13", "close": 29.11, "volume": 212075.0}, {"date": "2024-12-16", "close": 29.56, "volume": 153462.0}, {"date": "2024-12-17", "close": 29.21, "volume": 207233.0}, {"date": "2024-12-18", "close": 28.15, "volume": 341907.0}, {"date": "2024-12-19", "close": 27.3, "volume": 366800.0}, {"date": "2024-12-20", "close": 27.38, "volume": 1063588.0}, {"date": "2024-12-23", "close": 26.83, "volume": 175087.0}, {"date": "2024-12-24", "close": 26.94, "volume": 83243.0}, {"date": "2024-12-26", "close": 27.08, "volume": 89841.0}, {"date": "2024-12-27", "close": 26.63, "volume": 129807.0}, {"date": "2024-12-30", "close": 26.22, "volume": 132237.0}, {"date": "2024-12-31", "close": 26.52, "volume": 357207.0}, {"date": "2025-01-02", "close": 26.46, "volume": 120819.0}, {"date": "2025-01-03", "close": 26.54, "volume": 137295.0}, {"date": "2025-01-06", "close": 25.46, "volume": 318517.0}, {"date": "2025-01-07", "close": 26.34, "volume": 447487.0}, {"date": "2025-01-08", "close": 26.57, "volume": 221576.0}, {"date": "2025-01-10", "close": 25.82, "volume": 201836.0}, {"date": "2025-01-13", "close": 26.23, "volume": 179776.0}, {"date": "2025-01-14", "close": 26.51, "volume": 184312.0}, {"date": "2025-01-15", "close": 27.77, "volume": 220074.0}, {"date": "2025-01-16", "close": 27.22, "volume": 166163.0}, {"date": "2025-01-17", "close": 27.46, "volume": 160260.0}, {"date": "2025-01-21", "close": 27.91, "volume": 164961.0}, {"date": "2025-01-22", "close": 27.47, "volume": 178785.0}, {"date": "2025-01-23", "close": 27.64, "volume": 133473.0}, {"date": "2025-01-24", "close": 27.64, "volume": 138203.0}, {"date": "2025-01-27", "close": 27.29, "volume": 234795.0}, {"date": "2025-01-28", "close": 26.68, "volume": 204726.0}, {"date": "2025-01-29", "close": 27.51, "volume": 355849.0}, {"date": "2025-01-30", "close": 27.48, "volume": 295668.0}, {"date": "2025-01-31", "close": 26.47, "volume": 153967.0}, {"date": "2025-02-03", "close": 26.62, "volume": 262923.0}, {"date": "2025-02-04", "close": 27.89, "volume": 192026.0}, {"date": "2025-02-05", "close": 28.35, "volume": 216658.0}, {"date": "2025-02-06", "close": 27.22, "volume": 164808.0}, {"date": "2025-02-07", "close": 26.59, "volume": 185391.0}, {"date": "2025-02-10", "close": 26.68, "volume": 161815.0}, {"date": "2025-02-11", "close": 26.54, "volume": 115382.0}, {"date": "2025-02-12", "close": 25.93, "volume": 106009.0}, {"date": "2025-02-13", "close": 26.51, "volume": 77921.0}, {"date": "2025-02-14", "close": 25.93, "volume": 106289.0}, {"date": "2025-02-18", "close": 26.68, "volume": 173632.0}, {"date": "2025-02-19", "close": 26.98, "volume": 149325.0}, {"date": "2025-02-20", "close": 25.76, "volume": 87618.0}, {"date": "2025-02-21", "close": 25.05, "volume": 172560.0}, {"date": "2025-02-24", "close": 25.15, "volume": 153576.0}, {"date": "2025-02-25", "close": 25.77, "volume": 219362.0}, {"date": "2025-02-26", "close": 25.5, "volume": 176673.0}, {"date": "2025-02-27", "close": 25.54, "volume": 263140.0}, {"date": "2025-02-28", "close": 22.77, "volume": 426087.0}, {"date": "2025-03-03", "close": 22.53, "volume": 263187.0}, {"date": "2025-03-04", "close": 22.63, "volume": 316967.0}, {"date": "2025-03-05", "close": 23.46, "volume": 307211.0}, {"date": "2025-03-06", "close": 23.1, "volume": 262955.0}, {"date": "2025-03-07", "close": 22.21, "volume": 363153.0}, {"date": "2025-03-10", "close": 22.49, "volume": 315033.0}, {"date": "2025-03-11", "close": 23.19, "volume": 310125.0}, {"date": "2025-03-12", "close": 22.72, "volume": 218227.0}, {"date": "2025-03-13", "close": 23.15, "volume": 263096.0}, {"date": "2025-03-14", "close": 23.51, "volume": 172066.0}, {"date": "2025-03-17", "close": 24.35, "volume": 183923.0}, {"date": "2025-03-18", "close": 24.09, "volume": 199541.0}, {"date": "2025-03-19", "close": 24.26, "volume": 100625.0}, {"date": "2025-03-20", "close": 24.13, "volume": 100205.0}, {"date": "2025-03-21", "close": 23.4, "volume": 276291.0}, {"date": "2025-03-24", "close": 24.29, "volume": 108370.0}, {"date": "2025-03-25", "close": 24.83, "volume": 287765.0}, {"date": "2025-03-26", "close": 24.8, "volume": 241040.0}, {"date": "2025-03-27", "close": 25.42, "volume": 174150.0}, {"date": "2025-03-28", "close": 24.61, "volume": 216644.0}, {"date": "2025-03-31", "close": 25.15, "volume": 340764.0}, {"date": "2025-04-01", "close": 25.41, "volume": 168976.0}, {"date": "2025-04-02", "close": 25.66, "volume": 257661.0}, {"date": "2025-04-03", "close": 25.57, "volume": 202843.0}, {"date": "2025-04-04", "close": 24.57, "volume": 398460.0}, {"date": "2025-04-07", "close": 24.35, "volume": 197512.0}, {"date": "2025-04-08", "close": 24.35, "volume": 266544.0}, {"date": "2025-04-09", "close": 25.19, "volume": 426950.0}, {"date": "2025-04-10", "close": 25.06, "volume": 194534.0}, {"date": "2025-04-11", "close": 25.37, "volume": 132552.0}, {"date": "2025-04-14", "close": 26.03, "volume": 145528.0}, {"date": "2025-04-15", "close": 26.0, "volume": 131488.0}, {"date": "2025-04-16", "close": 26.2, "volume": 172463.0}, {"date": "2025-04-17", "close": 26.13, "volume": 224261.0}, {"date": "2025-04-21", "close": 24.5, "volume": 268405.0}, {"date": "2025-04-22", "close": 25.25, "volume": 222645.0}, {"date": "2025-04-23", "close": 25.25, "volume": 218370.0}, {"date": "2025-04-24", "close": 25.56, "volume": 166633.0}, {"date": "2025-04-25", "close": 25.57, "volume": 86196.0}, {"date": "2025-04-28", "close": 25.55, "volume": 100328.0}, {"date": "2025-04-29", "close": 25.82, "volume": 141075.0}, {"date": "2025-04-30", "close": 25.62, "volume": 159858.0}, {"date": "2025-05-01", "close": 25.42, "volume": 132412.0}, {"date": "2025-05-02", "close": 26.69, "volume": 167163.0}, {"date": "2025-05-05", "close": 26.74, "volume": 179693.0}, {"date": "2025-05-06", "close": 26.84, "volume": 195747.0}, {"date": "2025-05-07", "close": 27.76, "volume": 404752.0}, {"date": "2025-05-08", "close": 28.17, "volume": 234233.0}, {"date": "2025-05-09", "close": 28.58, "volume": 421200.0}, {"date": "2025-05-12", "close": 29.55, "volume": 262554.0}, {"date": "2025-05-13", "close": 29.17, "volume": 191991.0}, {"date": "2025-05-14", "close": 29.31, "volume": 170512.0}, {"date": "2025-05-15", "close": 29.41, "volume": 102600.0}, {"date": "2025-05-16", "close": 30.22, "volume": 206799.0}, {"date": "2025-05-19", "close": 29.74, "volume": 173405.0}, {"date": "2025-05-20", "close": 29.43, "volume": 144857.0}, {"date": "2025-05-21", "close": 28.63, "volume": 140884.0}, {"date": "2025-05-22", "close": 28.06, "volume": 111997.0}, {"date": "2025-05-23", "close": 27.77, "volume": 140723.0}, {"date": "2025-05-27", "close": 28.35, "volume": 104368.0}, {"date": "2025-05-28", "close": 27.86, "volume": 114943.0}, {"date": "2025-05-29", "close": 28.05, "volume": 91973.0}, {"date": "2025-05-30", "close": 28.71, "volume": 207969.0}, {"date": "2025-06-02", "close": 28.83, "volume": 213506.0}, {"date": "2025-06-03", "close": 29.07, "volume": 191161.0}, {"date": "2025-06-04", "close": 28.88, "volume": 122259.0}, {"date": "2025-06-05", "close": 29.64, "volume": 223695.0}, {"date": "2025-06-06", "close": 29.55, "volume": 155412.0}, {"date": "2025-06-09", "close": 28.83, "volume": 154083.0}, {"date": "2025-06-10", "close": 28.35, "volume": 252023.0}, {"date": "2025-06-11", "close": 27.65, "volume": 375635.0}, {"date": "2025-06-12", "close": 27.74, "volume": 174371.0}, {"date": "2025-06-13", "close": 27.67, "volume": 192168.0}, {"date": "2025-06-16", "close": 28.48, "volume": 190778.0}, {"date": "2025-06-17", "close": 27.87, "volume": 242577.0}, {"date": "2025-06-18", "close": 28.06, "volume": 97463.0}, {"date": "2025-06-20", "close": 27.78, "volume": 217972.0}, {"date": "2025-06-23", "close": 28.22, "volume": 195953.0}, {"date": "2025-06-24", "close": 29.09, "volume": 127814.0}, {"date": "2025-06-25", "close": 29.15, "volume": 121388.0}, {"date": "2025-06-26", "close": 29.09, "volume": 126841.0}, {"date": "2025-06-27", "close": 29.8, "volume": 643136.0}, {"date": "2025-06-30", "close": 29.85, "volume": 617947.0}, {"date": "2025-07-01", "close": 27.02, "volume": 987905.0}, {"date": "2025-07-02", "close": 25.9, "volume": 422390.0}, {"date": "2025-07-03", "close": 26.3, "volume": 160640.0}, {"date": "2025-07-07", "close": 25.85, "volume": 291495.0}, {"date": "2025-07-08", "close": 25.84, "volume": 232627.0}, {"date": "2025-07-09", "close": 26.16, "volume": 126247.0}, {"date": "2025-07-10", "close": 25.81, "volume": 267328.0}, {"date": "2025-07-11", "close": 25.23, "volume": 298577.0}, {"date": "2025-07-14", "close": 25.35, "volume": 172069.0}, {"date": "2025-07-15", "close": 24.46, "volume": 216811.0}, {"date": "2025-07-16", "close": 23.76, "volume": 378652.0}, {"date": "2025-07-17", "close": 23.91, "volume": 386877.0}, {"date": "2025-07-18", "close": 23.43, "volume": 393084.0}, {"date": "2025-07-21", "close": 23.24, "volume": 297385.0}, {"date": "2025-07-22", "close": 22.46, "volume": 458269.0}, {"date": "2025-07-23", "close": 23.25, "volume": 370172.0}, {"date": "2025-07-24", "close": 23.1, "volume": 247689.0}, {"date": "2025-07-25", "close": 23.35, "volume": 239315.0}, {"date": "2025-07-28", "close": 23.22, "volume": 219751.0}, {"date": "2025-07-29", "close": 22.98, "volume": 263022.0}, {"date": "2025-07-30", "close": 22.57, "volume": 308957.0}, {"date": "2025-07-31", "close": 22.17, "volume": 265531.0}, {"date": "2025-08-01", "close": 22.07, "volume": 356819.0}, {"date": "2025-08-04", "close": 22.16, "volume": 193602.0}, {"date": "2025-08-05", "close": 22.19, "volume": 273664.0}, {"date": "2025-08-06", "close": 22.26, "volume": 503069.0}, {"date": "2025-08-07", "close": 24.12, "volume": 1024652.0}, {"date": "2025-08-08", "close": 26.0, "volume": 1025024.0}, {"date": "2025-08-11", "close": 26.15, "volume": 521768.0}, {"date": "2025-08-12", "close": 26.8, "volume": 364893.0}, {"date": "2025-08-13", "close": 26.08, "volume": 459444.0}, {"date": "2025-08-14", "close": 24.7, "volume": 608234.0}, {"date": "2025-08-15", "close": 25.26, "volume": 451924.0}, {"date": "2025-08-18", "close": 25.11, "volume": 350588.0}, {"date": "2025-08-19", "close": 25.0, "volume": 468011.0}, {"date": "2025-08-20", "close": 25.16, "volume": 325525.0}, {"date": "2025-08-21", "close": 24.75, "volume": 317678.0}, {"date": "2025-08-22", "close": 25.17, "volume": 278394.0}, {"date": "2025-08-25", "close": 24.64, "volume": 355874.0}, {"date": "2025-08-26", "close": 24.27, "volume": 372588.0}, {"date": "2025-08-27", "close": 24.49, "volume": 290875.0}, {"date": "2025-08-28", "close": 24.29, "volume": 270866.0}, {"date": "2025-08-29", "close": 24.01, "volume": 243289.0}, {"date": "2025-09-02", "close": 23.96, "volume": 696960.0}, {"date": "2025-09-03", "close": 24.69, "volume": 542631.0}, {"date": "2025-09-04", "close": 24.08, "volume": 322436.0}, {"date": "2025-09-05", "close": 24.29, "volume": 246232.0}, {"date": "2025-09-08", "close": 24.51, "volume": 265811.0}, {"date": "2025-09-09", "close": 24.83, "volume": 311914.0}, {"date": "2025-09-10", "close": 24.6, "volume": 572823.0}, {"date": "2025-09-11", "close": 25.71, "volume": 378820.0}, {"date": "2025-09-12", "close": 25.58, "volume": 417190.0}, {"date": "2025-09-15", "close": 25.2, "volume": 230116.0}, {"date": "2025-09-16", "close": 24.63, "volume": 244717.0}, {"date": "2025-09-17", "close": 24.36, "volume": 220672.0}, {"date": "2025-09-18", "close": 24.76, "volume": 247326.0}, {"date": "2025-09-19", "close": 24.12, "volume": 455232.0}, {"date": "2025-09-22", "close": 24.58, "volume": 156757.0}, {"date": "2025-09-23", "close": 24.5, "volume": 211290.0}, {"date": "2025-09-24", "close": 24.9, "volume": 276385.0}, {"date": "2025-09-25", "close": 24.55, "volume": 223071.0}, {"date": "2025-09-26", "close": 25.4, "volume": 229464.0}, {"date": "2025-09-29", "close": 25.18, "volume": 236794.0}, {"date": "2025-09-30", "close": 25.22, "volume": 330222.0}, {"date": "2025-10-01", "close": 25.4, "volume": 192935.0}, {"date": "2025-10-02", "close": 25.57, "volume": 210124.0}, {"date": "2025-10-03", "close": 25.86, "volume": 322342.0}, {"date": "2025-10-06", "close": 25.52, "volume": 182446.0}, {"date": "2025-10-07", "close": 25.01, "volume": 162151.0}, {"date": "2025-10-08", "close": 25.29, "volume": 240805.0}, {"date": "2025-10-09", "close": 25.04, "volume": 173736.0}, {"date": "2025-10-10", "close": 24.35, "volume": 218980.0}, {"date": "2025-10-13", "close": 23.99, "volume": 165803.0}, {"date": "2025-10-14", "close": 24.07, "volume": 263117.0}, {"date": "2025-10-15", "close": 24.24, "volume": 153364.0}, {"date": "2025-10-16", "close": 23.91, "volume": 139118.0}, {"date": "2025-10-17", "close": 23.64, "volume": 136940.0}, {"date": "2025-10-20", "close": 24.0, "volume": 138483.0}, {"date": "2025-10-21", "close": 24.03, "volume": 1114385.0}, {"date": "2025-10-22", "close": 24.98, "volume": 566465.0}, {"date": "2025-10-23", "close": 24.48, "volume": 331674.0}, {"date": "2025-10-24", "close": 25.24, "volume": 310903.0}, {"date": "2025-10-27", "close": 25.26, "volume": 169383.0}, {"date": "2025-10-28", "close": 25.89, "volume": 312801.0}, {"date": "2025-10-29", "close": 25.03, "volume": 185463.0}, {"date": "2025-10-30", "close": 24.61, "volume": 257523.0}, {"date": "2025-10-31", "close": 24.73, "volume": 307809.0}, {"date": "2025-11-03", "close": 25.05, "volume": 313469.0}, {"date": "2025-11-04", "close": 25.28, "volume": 384413.0}, {"date": "2025-11-05", "close": 25.17, "volume": 374343.0}, {"date": "2025-11-06", "close": 23.75, "volume": 527073.0}, {"date": "2025-11-07", "close": 25.54, "volume": 491421.0}, {"date": "2025-11-10", "close": 24.6, "volume": 328975.0}, {"date": "2025-11-11", "close": 25.26, "volume": 261866.0}, {"date": "2025-11-12", "close": 25.25, "volume": 193790.0}, {"date": "2025-11-13", "close": 24.89, "volume": 237053.0}, {"date": "2025-11-14", "close": 24.9, "volume": 228496.0}, {"date": "2025-11-17", "close": 25.4, "volume": 376663.0}, {"date": "2025-11-18", "close": 26.09, "volume": 311447.0}, {"date": "2025-11-19", "close": 26.16, "volume": 205113.0}, {"date": "2025-11-20", "close": 25.91, "volume": 173904.0}, {"date": "2025-11-21", "close": 26.67, "volume": 271095.0}, {"date": "2025-11-24", "close": 26.8, "volume": 220513.0}, {"date": "2025-11-25", "close": 28.07, "volume": 272069.0}, {"date": "2025-11-26", "close": 28.09, "volume": 254501.0}, {"date": "2025-11-28", "close": 27.7, "volume": 111545.0}, {"date": "2025-12-01", "close": 28.4, "volume": 473584.0}, {"date": "2025-12-02", "close": 29.27, "volume": 369257.0}, {"date": "2025-12-03", "close": 29.08, "volume": 299100.0}, {"date": "2025-12-04", "close": 28.94, "volume": 269490.0}, {"date": "2025-12-05", "close": 29.21, "volume": 239540.0}, {"date": "2025-12-08", "close": 28.82, "volume": 240363.0}, {"date": "2025-12-09", "close": 28.9, "volume": 218545.0}, {"date": "2025-12-10", "close": 29.07, "volume": 244070.0}, {"date": "2025-12-11", "close": 29.51, "volume": 277110.0}, {"date": "2025-12-12", "close": 29.72, "volume": 291906.0}, {"date": "2025-12-15", "close": 29.73, "volume": 213136.0}, {"date": "2025-12-16", "close": 29.73, "volume": 254932.0}, {"date": "2025-12-17", "close": 29.39, "volume": 251640.0}, {"date": "2025-12-18", "close": 29.36, "volume": 234276.0}, {"date": "2025-12-19", "close": 29.34, "volume": 300958.0}, {"date": "2025-12-22", "close": 29.45, "volume": 248995.0}, {"date": "2025-12-23", "close": 29.36, "volume": 140614.0}, {"date": "2025-12-24", "close": 29.23, "volume": 65196.0}, {"date": "2025-12-26", "close": 29.05, "volume": 108041.0}, {"date": "2025-12-29", "close": 29.23, "volume": 225117.0}, {"date": "2025-12-30", "close": 28.8, "volume": 140882.0}, {"date": "2025-12-31", "close": 28.15, "volume": 113017.0}, {"date": "2026-01-02", "close": 27.83, "volume": 161947.0}, {"date": "2026-01-05", "close": 28.4, "volume": 184813.0}, {"date": "2026-01-06", "close": 28.59, "volume": 218346.0}, {"date": "2026-01-07", "close": 28.9, "volume": 294271.0}, {"date": "2026-01-08", "close": 29.1, "volume": 186240.0}, {"date": "2026-01-09", "close": 28.13, "volume": 178844.0}, {"date": "2026-01-12", "close": 28.86, "volume": 218103.0}, {"date": "2026-01-13", "close": 28.75, "volume": 176961.0}, {"date": "2026-01-14", "close": 28.82, "volume": 284706.0}, {"date": "2026-01-15", "close": 29.9, "volume": 244365.0}, {"date": "2026-01-16", "close": 29.15, "volume": 246810.0}, {"date": "2026-01-20", "close": 29.3, "volume": 214198.0}, {"date": "2026-01-21", "close": 30.0, "volume": 370986.0}, {"date": "2026-01-22", "close": 31.16, "volume": 863450.0}, {"date": "2026-01-23", "close": 30.53, "volume": 287535.0}, {"date": "2026-01-26", "close": 30.54, "volume": 223980.0}, {"date": "2026-01-27", "close": 27.63, "volume": 787816.0}, {"date": "2026-01-28", "close": 27.49, "volume": 447072.0}, {"date": "2026-01-29", "close": 27.34, "volume": 256163.0}, {"date": "2026-01-30", "close": 27.62, "volume": 291140.0}, {"date": "2026-02-02", "close": 28.22, "volume": 279121.0}, {"date": "2026-02-03", "close": 29.22, "volume": 451137.0}, {"date": "2026-02-04", "close": 28.92, "volume": 283846.0}, {"date": "2026-02-05", "close": 29.98, "volume": 331662.0}, {"date": "2026-02-06", "close": 30.35, "volume": 247633.0}, {"date": "2026-02-09", "close": 30.8, "volume": 349918.0}, {"date": "2026-02-10", "close": 30.97, "volume": 143387.0}, {"date": "2026-02-11", "close": 31.61, "volume": 323796.0}, {"date": "2026-02-12", "close": 31.16, "volume": 178746.0}, {"date": "2026-02-13", "close": 31.97, "volume": 151163.0}, {"date": "2026-02-17", "close": 31.85, "volume": 426909.0}, {"date": "2026-02-18", "close": 32.65, "volume": 304037.0}, {"date": "2026-02-19", "close": 32.35, "volume": 191767.0}, {"date": "2026-02-20", "close": 32.32, "volume": 111870.0}, {"date": "2026-02-23", "close": 32.56, "volume": 327158.0}, {"date": "2026-02-24", "close": 31.98, "volume": 280251.0}, {"date": "2026-02-25", "close": 33.09, "volume": 299082.0}, {"date": "2026-02-26", "close": 30.49, "volume": 748500.0}, {"date": "2026-02-27", "close": 33.71, "volume": 526001.0}, {"date": "2026-03-02", "close": 33.82, "volume": 267927.0}, {"date": "2026-03-03", "close": 33.02, "volume": 280508.0}, {"date": "2026-03-04", "close": 33.54, "volume": 266039.0}, {"date": "2026-03-05", "close": 33.3, "volume": 211694.0}, {"date": "2026-03-06", "close": 33.66, "volume": 419353.0}, {"date": "2026-03-09", "close": 34.44, "volume": 302497.0}, {"date": "2026-03-10", "close": 34.05, "volume": 482347.0}, {"date": "2026-03-11", "close": 34.03, "volume": 296484.0}, {"date": "2026-03-12", "close": 34.09, "volume": 234239.0}, {"date": "2026-03-13", "close": 32.89, "volume": 275653.0}, {"date": "2026-03-16", "close": 33.49, "volume": 150576.0}, {"date": "2026-03-17", "close": 33.03, "volume": 182410.0}, {"date": "2026-03-18", "close": 33.26, "volume": 326850.0}, {"date": "2026-03-19", "close": 32.06, "volume": 180660.0}, {"date": "2026-03-20", "close": 31.05, "volume": 414770.0}, {"date": "2026-03-23", "close": 31.37, "volume": 193914.0}, {"date": "2026-03-24", "close": 31.02, "volume": 257754.0}, {"date": "2026-03-25", "close": 31.11, "volume": 182755.0}, {"date": "2026-03-26", "close": 30.56, "volume": 295859.0}, {"date": "2026-03-27", "close": 29.84, "volume": 221312.0}, {"date": "2026-03-30", "close": 30.14, "volume": 211322.0}, {"date": "2026-03-31", "close": 30.48, "volume": 189527.0}, {"date": "2026-04-01", "close": 30.35, "volume": 505686.0}, {"date": "2026-04-02", "close": 29.66, "volume": 250816.0}, {"date": "2026-04-06", "close": 29.92, "volume": 306107.0}, {"date": "2026-04-07", "close": 30.55, "volume": 327170.0}, {"date": "2026-04-08", "close": 31.01, "volume": 276077.0}, {"date": "2026-04-09", "close": 31.67, "volume": 115674.0}, {"date": "2026-04-10", "close": 30.68, "volume": 141838.0}, {"date": "2026-04-13", "close": 31.32, "volume": 192748.0}, {"date": "2026-04-14", "close": 30.65, "volume": 133180.0}, {"date": "2026-04-15", "close": 30.54, "volume": 118904.0}, {"date": "2026-04-16", "close": 30.42, "volume": 314182.0}, {"date": "2026-04-17", "close": 30.74, "volume": 149079.0}, {"date": "2026-04-20", "close": 29.64, "volume": 117936.0}, {"date": "2026-04-21", "close": 28.9, "volume": 245676.0}, {"date": "2026-04-22", "close": 29.37, "volume": 263021.0}, {"date": "2026-04-23", "close": 30.11, "volume": 158053.0}, {"date": "2026-04-24", "close": 30.01, "volume": 213225.0}, {"date": "2026-04-27", "close": 30.89, "volume": 158753.0}, {"date": "2026-04-28", "close": 30.79, "volume": 147659.0}, {"date": "2026-04-29", "close": 30.71, "volume": 234187.0}, {"date": "2026-04-30", "close": 31.32, "volume": 190441.0}, {"date": "2026-05-01", "close": 31.3, "volume": 181426.0}, {"date": "2026-05-04", "close": 31.1, "volume": 119530.0}, {"date": "2026-05-05", "close": 31.46, "volume": 168720.0}, {"date": "2026-05-06", "close": 32.53, "volume": 466300.0}, {"date": "2026-05-07", "close": 35.73, "volume": 563993.0}, {"date": "2026-05-08", "close": 35.9, "volume": 384661.0}, {"date": "2026-05-11", "close": 34.13, "volume": 434645.0}, {"date": "2026-05-12", "close": 35.42, "volume": 247742.0}, {"date": "2026-05-13", "close": 35.59, "volume": 430899.0}, {"date": "2026-05-14", "close": 36.9, "volume": 305289.0}, {"date": "2026-05-15", "close": 35.55, "volume": 402544.0}, {"date": "2026-05-18", "close": 35.34, "volume": 168049.0}, {"date": "2026-05-19", "close": 34.98, "volume": 146377.0}, {"date": "2026-05-20", "close": 35.32, "volume": 230552.0}, {"date": "2026-05-21", "close": 34.59, "volume": 207039.0}, {"date": "2026-05-22", "close": 33.92, "volume": 182648.0}, {"date": "2026-05-26", "close": 33.92, "volume": 148087.0}, {"date": "2026-05-27", "close": 34.0, "volume": 146467.0}, {"date": "2026-05-28", "close": 34.36, "volume": 185761.0}, {"date": "2026-05-29", "close": 34.25, "volume": 285337.0}, {"date": "2026-06-01", "close": 32.0, "volume": 465187.0}, {"date": "2026-06-02", "close": 30.86, "volume": 272278.0}, {"date": "2026-06-03", "close": 30.35, "volume": 386788.0}, {"date": "2026-06-04", "close": 30.12, "volume": 323500.0}, {"date": "2026-06-05", "close": 31.71, "volume": 236695.0}, {"date": "2026-06-08", "close": 31.38, "volume": 164760.0}, {"date": "2026-06-09", "close": 32.77, "volume": 322389.0}, {"date": "2026-06-10", "close": 32.3, "volume": 167619.0}, {"date": "2026-06-11", "close": 32.78, "volume": 124798.0}, {"date": "2026-06-12", "close": 32.85, "volume": 321128.0}, {"date": "2026-06-15", "close": 33.04, "volume": 197898.0}, {"date": "2026-06-16", "close": 33.88, "volume": 155902.0}, {"date": "2026-06-17", "close": 34.58, "volume": 487130.0}, {"date": "2026-06-18", "close": 33.44, "volume": 351626.0}, {"date": "2026-06-22", "close": 33.63, "volume": 234601.0}, {"date": "2026-06-23", "close": 34.23, "volume": 290587.0}, {"date": "2026-06-24", "close": 34.58, "volume": 263966.0}, {"date": "2026-06-25", "close": 35.85, "volume": 199029.0}, {"date": "2026-06-26", "close": 35.91, "volume": 1034828.0}, {"date": "2026-06-29", "close": 36.34, "volume": 317243.0}, {"date": "2026-06-30", "close": 36.95, "volume": 315562.0}, {"date": "2026-07-01", "close": 37.36, "volume": 423947.0}, {"date": "2026-07-02", "close": 38.52, "volume": 643050.0}, {"date": "2026-07-06", "close": 39.91, "volume": 493253.0}, {"date": "2026-07-07", "close": 39.7, "volume": 426891.0}, {"date": "2026-07-08", "close": 39.2, "volume": 279821.0}, {"date": "2026-07-09", "close": 40.46, "volume": 346456.0}, {"date": "2026-07-10", "close": 40.5, "volume": 285733.0}, {"date": "2026-07-13", "close": 39.86, "volume": 233488.0}, {"date": "2026-07-14", "close": 39.76, "volume": 305333.0}, {"date": "2026-07-15", "close": 40.07, "volume": 173891.0}, {"date": "2026-07-16", "close": 41.71, "volume": 324433.0}, {"date": "2026-07-17", "close": 41.95, "volume": 259939.0}, {"date": "2026-07-20", "close": 41.15, "volume": 189481.0}, {"date": "2026-07-21", "close": 41.47, "volume": 303055.0}, {"date": "2026-07-22", "close": 40.45, "volume": 229051.0}, {"date": "2026-07-23", "close": 39.81, "volume": 200860.0}, {"date": "2026-07-24", "close": 41.16, "volume": 175939.0}, {"date": "2026-07-27", "close": 41.34, "volume": 156857.0}, {"date": "2026-07-28", "close": 42.02, "volume": 266868.0}, {"date": "2026-07-29", "close": 41.08, "volume": 258939.0}, {"date": "2026-07-30", "close": 41.13, "volume": 179081.0}, {"date": "2026-07-31", "close": 40.32, "volume": 217096.0}, {"date": "2026-08-03", "close": 40.18, "volume": 255503.0}, {"date": "2026-08-04", "close": 38.61, "volume": 551295.0}, {"date": "2026-08-05", "close": 38.81, "volume": 684569.0}, {"date": "2026-08-06", "close": 39.06, "volume": 364749.0}, {"date": "2026-08-07", "close": 39.0, "volume": 180539.0}, {"date": "2026-08-10", "close": 39.64, "volume": 220874.0}, {"date": "2026-08-11", "close": 38.17, "volume": 226780.0}, {"date": "2026-08-12", "close": 38.38, "volume": 301036.0}, {"date": "2026-08-13", "close": 38.64, "volume": 236666.0}, {"date": "2026-08-14", "close": 39.32, "volume": 226415.0}, {"date": "2026-08-17", "close": 39.18, "volume": 222398.0}, {"date": "2026-08-18", "close": 39.4, "volume": 185133.0}, {"date": "2026-08-19", "close": 39.14, "volume": 217419.0}, {"date": "2026-08-20", "close": 39.0, "volume": 161366.0}, {"date": "2026-08-21", "close": 38.88, "volume": 341276.0}, {"date": "2026-08-24", "close": 38.89, "volume": 226918.0}, {"date": "2026-08-25", "close": 38.25, "volume": 226217.0}, {"date": "2026-08-26", "close": 38.28, "volume": 178102.0}, {"date": "2026-08-27", "close": 37.82, "volume": 336711.0}, {"date": "2026-08-28", "close": 37.08, "volume": 218006.0}, {"date": "2026-08-31", "close": 36.76, "volume": 272593.0}, {"date": "2026-09-01", "close": 37.74, "volume": 242944.0}, {"date": "2026-09-02", "close": 37.86, "volume": 208465.0}, {"date": "2026-09-03", "close": 38.54, "volume": 200350.0}, {"date": "2026-09-04", "close": 38.0, "volume": 174309.0}, {"date": "2026-09-08", "close": 39.31, "volume": 253114.0}, {"date": "2026-09-09", "close": 39.6, "volume": 255000.0}, {"date": "2026-09-10", "close": 39.3, "volume": 229871.0}, {"date": "2026-09-11", "close": 39.2, "volume": 299064.0}, {"date": "2026-09-14", "close": 40.11, "volume": 315102.0}, {"date": "2026-09-15", "close": 39.97, "volume": 240499.0}, {"date": "2026-09-16", "close": 42.48, "volume": 1135587.0}, {"date": "2026-09-17", "close": 40.03, "volume": 1207605.0}, {"date": "2026-09-18", "close": 39.62, "volume": 799321.0}, {"date": "2026-09-21", "close": 38.96, "volume": 272260.0}, {"date": "2026-09-22", "close": 39.41, "volume": 232768.0}], "refreshing": true}