{"ticker": "PROV", "overview": {"cik": "1010470", "ticker": "PROV", "name": "PROVIDENT FINANCIAL HOLDINGS INC", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000148", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000939057-26-000143", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000141", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000939057-26-000138", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000939057-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000939057-26-000120", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001010470-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000939057-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000939057-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0000939057-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-000947", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001767803-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-06", "title": "Quarterly report", "accession": "0001010470-26-000003", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-002199", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0000939057-26-000018", "price_sensitive": true}]}, "description": "PROVIDENT FINANCIAL HOLDINGS INC trades as PROV on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 300 insider filings for the company, from July 2003 to June 2026. Across those, 18 insiders disclosed 27 open-market purchases totalling $1.21M against 96 sales totalling $13.13M. The most recent filing on record is dated 12 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 1214306.71, "sell_n": 96, "sell_sum": 13128515.540000001, "net": -11914208.830000002, "insiders": 18, "first_date": "2003-07-28", "last_date": "2026-06-10"}, "metrics": {"ticker": "PROV", "has_prices": true, "as_of": "2026-09-22", "last": 18.57, "prev_close": 18.62, "change": -0.05000000000000071, "change_pct": -0.0026852846401718964, "session_volume": 6004.0, "vwap_5": 18.576097782554733, "vwap_20": 18.54321967860452, "vwap_60": 18.174714448024947, "vwap_250": 16.84935611070968, "high_52w": 18.71, "low_52w": 15.01, "avg_volume_20": 18562.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000939057-26-000182", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Michael Scott Van Stockum", "who_key": "Van Stockum Michael Scott", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4901.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147385/000093905726000182/0000939057-26-000182-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "0000939057-26-000181", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Robert Scott Ritter", "who_key": "Ritter Robert Scott", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10830.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685789/000093905726000181/0000939057-26-000181-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "0000939057-26-000180", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Haryanto Lee Sunarto", "who_key": "Sunarto Haryanto Lee", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6433.139999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055628/000093905726000180/0000939057-26-000180-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "0000939057-26-000179", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Donavon P. Ternes", "who_key": "TERNES DONAVON P", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 24254.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180038/000093905726000179/0000939057-26-000179-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "0000939057-26-000174", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Gwendolyn Wertz", "who_key": "Wertz Gwendolyn", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10830.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333283/000093905726000174/0000939057-26-000174-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "0000939057-26-000148", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Matthew Webb", "who_key": "Webb Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 84630.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000148/0000939057-26-000148-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000939057-26-000141", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Michael Scott Van Stockum", "who_key": "Van Stockum Michael Scott", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000141/0000939057-26-000141-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147818}, {"id": "0000939057-26-000127", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "David Weiant", "who_key": "Weiant David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46771.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President sells $47K of PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000127/0000939057-26-000127-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209738}, {"id": "0000939057-26-000126", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "David Weiant", "who_key": "Weiant David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17204.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President trims $17K of PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000126/0000939057-26-000126-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212618}, {"id": "0000939057-26-000125", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "David Weiant", "who_key": "Weiant David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President trims $17K of PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000125/0000939057-26-000125-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218378}, {"id": "0000939057-26-000124", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "David Weiant", "who_key": "Weiant David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50760.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President sells $51K of PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000124/0000939057-26-000124-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222698}, {"id": "0000939057-25-000302", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Gwendolyn Wertz", "who_key": "Wertz Gwendolyn", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75072.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President trims $75K of PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905725000302/0000939057-25-000302-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512138}, {"id": "0000939057-25-000154", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Gwendolyn Wertz", "who_key": "Wertz Gwendolyn", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29876.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President trims $30K of PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905725000154/0000939057-25-000154-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735338}, {"id": "0000939057-25-000143", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Peter Chai Fan", "who_key": "Fan Peter Chai", "role": "Senior Vice President - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905725000143/0000939057-25-000143-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762698}, {"id": "0000939057-24-000339", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Avedis Demirdjian", "who_key": "Demirdjian Avedis", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000339/0000939057-24-000339-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984458}, {"id": "0000939057-24-000324", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Glee Ann Harris", "who_key": "Harris Glee Ann", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000324/0000939057-24-000324-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024778}, {"id": "0000939057-24-000291", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Craig G. Blunden", "who_key": "BLUNDEN CRAIG G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16488.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member offloads $16K of PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000291/0000939057-24-000291-index.htm", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1055018}, {"id": "0000939057-24-000138", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Matthew Webb", "who_key": "Webb Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000138/0000939057-24-000138-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000139", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "William E. Thomas", "who_key": "THOMAS WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000139/0000939057-24-000139-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000140", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Kathy Michalak", "who_key": "Michalak Kathy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000140/0000939057-24-000140-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000142", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Debbi Guthrie", "who_key": "GUTHRIE DEBBI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000142/0000939057-24-000142-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000143", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Judy A. Carpenter", "who_key": "Carpenter Judy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000143/0000939057-24-000143-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000145", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Craig G. Blunden", "who_key": "BLUNDEN CRAIG G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000145/0000939057-24-000145-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000146", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Donavon P. Ternes", "who_key": "TERNES DONAVON P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000146/0000939057-24-000146-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000147", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "David Weiant", "who_key": "Weiant David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000147/0000939057-24-000147-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000148", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Lilian Brunner-Salter", "who_key": "BRUNNER-SALTER LILIAN", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000148/0000939057-24-000148-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000149", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Tam B. Nguyen", "who_key": "Nguyen Tam B", "role": "SVP, CFO and Corp. Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000149/0000939057-24-000149-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000150", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Robert Scott Ritter", "who_key": "Ritter Robert Scott", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000150/0000939057-24-000150-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-24-000151", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Gwendolyn Wertz", "who_key": "Wertz Gwendolyn", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000151/0000939057-24-000151-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286858}, {"id": "0000939057-23-000358", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Matthew Webb", "who_key": "Webb Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on PROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905723000358/0000939057-23-000358-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518698}], "recent_buys": [{"id": "0000939057-20-000107", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "William E. Thomas", "who_key": "THOMAS WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13720.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $14K of PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905720000107/0000939057-20-000107-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487178}, {"id": "0000939057-20-000106", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Craig G. Blunden", "who_key": "BLUNDEN CRAIG G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13580.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The corner office is buying \u2014 $14K of PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905720000106/0000939057-20-000106-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487178}, {"id": "0000939057-20-000098", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "William E. Thomas", "who_key": "THOMAS WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying PROV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905720000098/0000939057-20-000098-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494378}, {"id": "0000939057-15-000437", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Judy A. Carpenter", "who_key": "Carpenter Judy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20352.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905715000437/0000939057-15-000437-index.htm", "trade_date": "2015-09-21", "timestamp": "2015-09-21", "mins": 5847338}, {"id": "0000939057-15-000375", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Craig G. Blunden", "who_key": "BLUNDEN CRAIG G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 64800.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "4 insiders pile into PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905715000375/0000939057-15-000375-index.htm", "trade_date": "2015-07-30", "timestamp": "2015-07-30", "mins": 5923658}, {"id": "0000939057-11-000287", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Debbi Guthrie", "who_key": "GUTHRIE DEBBI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30883.84, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "PROV draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905711000287/0000939057-11-000287-index.htm", "trade_date": "2011-08-08", "timestamp": "2011-08-08", "mins": 8014538}, {"id": "0000939057-09-000368", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Robert G. Schrader", "who_key": "SCHRADER ROBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 5 insiders into PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000368/0000939057-09-000368-index.htm", "trade_date": "2009-12-10", "timestamp": "2009-12-10", "mins": 8887178}, {"id": "0000939057-09-000367", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Joseph Barr", "who_key": "BARR JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35000.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "6 insiders pile into PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000367/0000939057-09-000367-index.htm", "trade_date": "2009-12-10", "timestamp": "2009-12-10", "mins": 8887178}, {"id": "0000939057-09-000366", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Bruce Bennett", "who_key": "BENNETT BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32500.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "7 insiders now buying PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000366/0000939057-09-000366-index.htm", "trade_date": "2009-12-10", "timestamp": "2009-12-10", "mins": 8887178}, {"id": "0000939057-09-000364", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Roy Taylor", "who_key": "TAYLOR ROY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 8 buying PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000364/0000939057-09-000364-index.htm", "trade_date": "2009-12-10", "timestamp": "2009-12-10", "mins": 8887178}, {"id": "0000939057-09-000363", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "Donavon P. Ternes", "who_key": "TERNES DONAVON P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 75000.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 9 buying PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000363/0000939057-09-000363-index.htm", "trade_date": "2009-12-10", "timestamp": "2009-12-10", "mins": 8887178}, {"id": "0000939057-09-000362", "src": "INSIDERS", "ticker": "PROV", "cik": "1010470", "company": "PROVIDENT FINANCIAL HOLDINGS INC", "company_raw": "PROVIDENT FINANCIAL HOLDINGS INC", "who": "William E. Thomas", "who_key": "THOMAS WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "10 insiders now buying PROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000362/0000939057-09-000362-index.htm", "trade_date": "2009-12-10", "timestamp": "2009-12-10", "mins": 8887178}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Provident Financial Holdings, Inc. - Common Stock", "new_value": "PROVIDENT FINANCIAL HOLDINGS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001010470", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001010470", "applied": 1, "detected_at": "2026-10-27T02:34:32.583859"}]}, "key_people": [{"who": "Debbi Guthrie", "who_key": "GUTHRIE DEBBI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30883.84, "sold": 1915436.54, "net": -1884552.7, "trades": 7, "top_score": 35.6, "lean": "selling", "history": [{"action": "SELL", "amount": 106960.00000000001, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905717000289/0000939057-17-000289-index.htm"}, {"action": "SELL", "amount": 138334.0, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905716000663/0000939057-16-000663-index.htm"}, {"action": "SELL", "amount": 156400.0, "date": "2012-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905712000352/0000939057-12-000352-index.htm"}, {"action": "BUY", "amount": 30883.84, "date": "2011-08-08", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905711000287/0000939057-11-000287-index.htm"}, {"action": "SELL", "amount": 625933.75, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905706000067/0000939057-06-000067-index.htm"}, {"action": "SELL", "amount": 678250.0, "date": "2005-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905705000141/0000939057-05-000141-index.htm"}, {"action": "SELL", "amount": 209558.79, "date": "2003-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905703000259/0000939057-03-000259-index.htm"}], "latest": {"action": "SELL", "amount": 106960.00000000001, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905717000289/0000939057-17-000289-index.htm"}}, {"who": "Roy Taylor", "who_key": "TAYLOR ROY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 1742451.92, "net": -1642451.92, "trades": 15, "top_score": 52.5, "lean": "selling", "history": [{"action": "SELL", "amount": 68000.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905721000100/0000939057-21-000100-index.htm"}, {"action": "SELL", "amount": 353928.18000000005, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905717000482/0000939057-17-000482-index.htm"}, {"action": "SELL", "amount": 16596.84, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905717000480/0000939057-17-000480-index.htm"}, {"action": "SELL", "amount": 5666.96, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905717000474/0000939057-17-000474-index.htm"}, {"action": "SELL", "amount": 12659.2, "date": "2013-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905713000542/0000939057-13-000542-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2009-12-10", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000364/0000939057-09-000364-index.htm"}, {"action": "SELL", "amount": 120080.94, "date": "2005-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905705000329/0000939057-05-000329-index.htm"}, {"action": "SELL", "amount": 90714.0, "date": "2005-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905705000324/0000939057-05-000324-index.htm"}, {"action": "SELL", "amount": 109904.92, "date": "2005-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905705000319/0000939057-05-000319-index.htm"}, {"action": "SELL", "amount": 204960.0, "date": "2005-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905705000257/0000939057-05-000257-index.htm"}, {"action": "SELL", "amount": 199290.0, "date": "2005-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905705000252/0000939057-05-000252-index.htm"}, {"action": "SELL", "amount": 192709.0, "date": "2005-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905705000243/0000939057-05-000243-index.htm"}, {"action": "SELL", "amount": 196818.58000000002, "date": "2005-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905705000237/0000939057-05-000237-index.htm"}, {"action": "SELL", "amount": 1158.3, "date": "2003-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905703000387/0000939057-03-000387-index.htm"}, {"action": "SELL", "amount": 169964.99999999997, "date": "2003-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905703000383/0000939057-03-000383-index.htm"}], "latest": {"action": "SELL", "amount": 68000.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905721000100/0000939057-21-000100-index.htm"}}, {"who": "Craig G. Blunden", "who_key": "BLUNDEN CRAIG G", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 160880.0, "sold": 1616844.26, "net": -1455964.26, "trades": 17, "top_score": 47.2, "lean": "selling", "history": [{"action": "SELL", "amount": 16488.63, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000291/0000939057-24-000291-index.htm"}, {"action": "SELL", "amount": 438480.0, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905721000083/0000939057-21-000083-index.htm"}, {"action": "BUY", "amount": 13580.0, "date": "2020-03-17", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905720000106/0000939057-20-000106-index.htm"}, {"action": "SELL", "amount": 311950.0, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905718000101/0000939057-18-000101-index.htm"}, {"action": "BUY", "amount": 64800.0, "date": "2015-07-30", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905715000375/0000939057-15-000375-index.htm"}, {"action": "SELL", "amount": 18089.999999999996, "date": "2008-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000475/0000939057-08-000475-index.htm"}, {"action": "SELL", "amount": 302250.0, "date": "2008-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000474/0000939057-08-000474-index.htm"}, {"action": "SELL", "amount": 50100.0, "date": "2008-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000458/0000939057-08-000458-index.htm"}, {"action": "SELL", "amount": 67374.76, "date": "2008-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000390/0000939057-08-000390-index.htm"}, {"action": "SELL", "amount": 26317.27, "date": "2008-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000377/0000939057-08-000377-index.htm"}, {"action": "SELL", "amount": 69303.6, "date": "2008-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000323/0000939057-08-000323-index.htm"}, {"action": "SELL", "amount": 82280.0, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000275/0000939057-08-000275-index.htm"}, {"action": "SELL", "amount": 25200.0, "date": "2008-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000270/0000939057-08-000270-index.htm"}, {"action": "SELL", "amount": 143460.0, "date": "2008-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000250/0000939057-08-000250-index.htm"}, {"action": "BUY", "amount": 21516.0, "date": "2007-12-20", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905707000469/0000939057-07-000469-index.htm"}, {"action": "BUY", "amount": 60984.0, "date": "2007-12-19", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905707000451/0000939057-07-000451-index.htm"}, {"action": "SELL", "amount": 65550.0, "date": "2007-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905707000108/0000939057-07-000108-index.htm"}], "latest": {"action": "SELL", "amount": 16488.63, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905724000291/0000939057-24-000291-index.htm"}}, {"who": "William E. Thomas", "who_key": "THOMAS WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 303600.72, "sold": 1233563.3, "net": -929962.5800000001, "trades": 11, "top_score": 56.1, "lean": "selling", "history": [{"action": "SELL", "amount": 148838.3, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905721000092/0000939057-21-000092-index.htm"}, {"action": "BUY", "amount": 13720.0, "date": "2020-03-17", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905720000107/0000939057-20-000107-index.htm"}, {"action": "BUY", "amount": 15000.0, "date": "2020-03-12", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905720000098/0000939057-20-000098-index.htm"}, {"action": "SELL", "amount": 433000.0, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905713000316/0000939057-13-000316-index.htm"}, {"action": "BUY", "amount": 150000.0, "date": "2009-12-10", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000362/0000939057-09-000362-index.htm"}, {"action": "BUY", "amount": 14562.720000000001, "date": "2009-02-20", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000071/0000939057-09-000071-index.htm"}, {"action": "BUY", "amount": 27368.0, "date": "2008-05-22", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000192/0000939057-08-000192-index.htm"}, {"action": "BUY", "amount": 82950.0, "date": "2007-12-20", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905707000470/0000939057-07-000470-index.htm"}, {"action": "SELL", "amount": 97480.0, "date": "2004-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905704000179/0000939057-04-000179-index.htm"}, {"action": "SELL", "amount": 231500.0, "date": "2004-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905704000030/0000939057-04-000030-index.htm"}, {"action": "SELL", "amount": 322745.0, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905703000192/0000939057-03-000192-index.htm"}], "latest": {"action": "SELL", "amount": 148838.3, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905721000092/0000939057-21-000092-index.htm"}}, {"who": "Richard L. Gale", "who_key": "GALE RICHARD L", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 59757.0, "sold": 1155822.97, "net": -1096065.97, "trades": 20, "top_score": 39.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1683.5, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905716000873/0000939057-16-000873-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905716000815/0000939057-16-000815-index.htm"}, {"action": "SELL", "amount": 89500.0, "date": "2016-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905716000723/0000939057-16-000723-index.htm"}, {"action": "SELL", "amount": 161316.8, "date": "2015-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905715000531/0000939057-15-000531-index.htm"}, {"action": "SELL", "amount": 49475.100000000006, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905715000147/0000939057-15-000147-index.htm"}, {"action": "SELL", "amount": 473.56999999999994, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905715000142/0000939057-15-000142-index.htm"}, {"action": "SELL", "amount": 67620.0, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905713000168/0000939057-13-000168-index.htm"}, {"action": "SELL", "amount": 97200.0, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905713000167/0000939057-13-000167-index.htm"}, {"action": "SELL", "amount": 121500.0, "date": "2008-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000479/0000939057-08-000479-index.htm"}, {"action": "SELL", "amount": 41000.0, "date": "2008-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000460/0000939057-08-000460-index.htm"}, {"action": "SELL", "amount": 28790.0, "date": "2008-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000397/0000939057-08-000397-index.htm"}, {"action": "SELL", "amount": 28790.0, "date": "2008-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000401/0000939057-08-000401-index.htm"}, {"action": "BUY", "amount": 36387.0, "date": "2008-02-22", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000073/0000939057-08-000073-index.htm"}, {"action": "BUY", "amount": 17250.0, "date": "2008-02-20", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000064/0000939057-08-000064-index.htm"}, {"action": "BUY", "amount": 6120.0, "date": "2008-01-30", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000021/0000939057-08-000021-index.htm"}, {"action": "SELL", "amount": 27700.0, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905707000107/0000939057-07-000107-index.htm"}, {"action": "SELL", "amount": 194026.0, "date": "2007-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905707000094/0000939057-07-000094-index.htm"}, {"action": "SELL", "amount": 19027.25, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905706000324/0000939057-06-000324-index.htm"}, {"action": "SELL", "amount": 34470.75, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905706000317/0000939057-06-000317-index.htm"}, {"action": "SELL", "amount": 103250.0, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905706000066/0000939057-06-000066-index.htm"}], "latest": {"action": "SELL", "amount": 1683.5, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905716000873/0000939057-16-000873-index.htm"}}, {"who": "Donavon P. Ternes", "who_key": "TERNES DONAVON P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 369398.14999999997, "sold": 805600.0, "net": -436201.85000000003, "trades": 8, "top_score": 47.5, "lean": "selling", "history": [{"action": "SELL", "amount": 431600.00000000006, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905721000071/0000939057-21-000071-index.htm"}, {"action": "SELL", "amount": 100250.0, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905719000102/0000939057-19-000102-index.htm"}, {"action": "SELL", "amount": 273750.0, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905718000075/0000939057-18-000075-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2009-12-10", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000363/0000939057-09-000363-index.htm"}, {"action": "BUY", "amount": 80000.0, "date": "2008-03-03", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000076/0000939057-08-000076-index.htm"}, {"action": "BUY", "amount": 73348.15, "date": "2008-01-29", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905708000015/0000939057-08-000015-index.htm"}, {"action": "BUY", "amount": 45599.99999999999, "date": "2007-08-10", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905707000302/0000939057-07-000302-index.htm"}, {"action": "BUY", "amount": 95450.0, "date": "2007-08-03", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905707000264/0000939057-07-000264-index.htm"}], "latest": {"action": "SELL", "amount": 431600.00000000006, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905721000071/0000939057-21-000071-index.htm"}}, {"who": "David Weiant", "who_key": "Weiant David", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21680.0, "sold": 940863.62, "net": -919183.62, "trades": 18, "top_score": 39.0, "lean": "selling", "history": [{"action": "SELL", "amount": 46771.840000000004, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000127/0000939057-26-000127-index.htm"}, {"action": "SELL", "amount": 17204.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000126/0000939057-26-000126-index.htm"}, {"action": "SELL", "amount": 17100.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000125/0000939057-26-000125-index.htm"}, {"action": "SELL", "amount": 50760.00000000001, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000124/0000939057-26-000124-index.htm"}, {"action": "SELL", "amount": 34780.0, "date": "2018-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905718000558/0000939057-18-000558-index.htm"}, {"action": "SELL", "amount": 54179.99999999999, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905718000056/0000939057-18-000056-index.htm"}, {"action": "SELL", "amount": 374000.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905717000113/0000939057-17-000113-index.htm"}, {"action": "SELL", "amount": 55309.18, "date": "2016-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905716001066/0000939057-16-001066-index.htm"}, {"action": "SELL", "amount": 61598.0, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905715000380/0000939057-15-000380-index.htm"}, {"action": "SELL", "amount": 40026.600000000006, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905713000328/0000939057-13-000328-index.htm"}, {"action": "SELL", "amount": 34600.0, "date": "2013-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905713000031/0000939057-13-000031-index.htm"}, {"action": "SELL", "amount": 116899.0, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905712000245/0000939057-12-000245-index.htm"}, {"action": "SELL", "amount": 4635.0, "date": "2011-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905711000394/0000939057-11-000394-index.htm"}, {"action": "SELL", "amount": 18140.0, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905711000316/0000939057-11-000316-index.htm"}, {"action": "SELL", "amount": 8060.000000000001, "date": "2011-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905711000288/0000939057-11-000288-index.htm"}, {"action": "SELL", "amount": 6800.0, "date": "2010-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905710000350/0000939057-10-000350-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2009-12-10", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000361/0000939057-09-000361-index.htm"}, {"action": "BUY", "amount": 9680.0, "date": "2009-09-04", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905709000244/0000939057-09-000244-index.htm"}], "latest": {"action": "SELL", "amount": 46771.840000000004, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905726000127/0000939057-26-000127-index.htm"}}, {"who": "Sy Jacobs", "who_key": "JACOBS SY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 914187.73, "net": -914187.73, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 751687.73, "date": "2004-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905704000084/0000939057-04-000084-index.htm"}, {"action": "SELL", "amount": 162500.0, "date": "2003-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905703000369/0000939057-03-000369-index.htm"}], "latest": {"action": "SELL", "amount": 751687.73, "date": "2004-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1010470/000093905704000084/0000939057-04-000084-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000148", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000939057-26-000143", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000141", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000939057-26-000138", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000939057-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000939057-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000939057-26-000120", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001010470-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000939057-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000939057-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0000939057-26-000085", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-000947", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001767803-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-06", "title": "Quarterly report", "accession": "0001010470-26-000003", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-002199", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0000939057-26-000018", "price_sensitive": true}], "performance": {"ticker": "PROV", "has_prices": true, "summary": {"n": 27, "avg": -0.017493533811992153, "win_rate": 0.1111111111111111, "best": 0.32642857142857146, "worst": -0.05831643002028391, "as_of": "2026-09-22"}, "buys": [{"who": "THOMAS WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13720.0, "date": "2020-03-17", "score": 29.2, "ref_price": 14.28, "return": 0.300420168067227}, {"who": "BLUNDEN CRAIG G", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 13580.0, "date": "2020-03-17", "score": 39.0, "ref_price": 14.28, "return": 0.300420168067227}, {"who": "THOMAS WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2020-03-12", "score": 29.6, "ref_price": 14.0, "return": 0.32642857142857146}, {"who": "Carpenter Judy A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20352.0, "date": "2015-09-21", "score": 46.0, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "BLUNDEN CRAIG G", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 64800.0, "date": "2015-07-30", "score": 47.2, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "GUTHRIE DEBBI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30883.84, "date": "2011-08-08", "score": 35.6, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "SCHRADER ROBERT G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2009-12-10", "score": 37.2, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "BARR JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35000.0, "date": "2009-12-10", "score": 48.7, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "BENNETT BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32500.0, "date": "2009-12-10", "score": 39.6, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "TAYLOR ROY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2009-12-10", "score": 52.5, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "TERNES DONAVON P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 75000.0, "date": "2009-12-10", "score": 47.5, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "THOMAS WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2009-12-10", "score": 56.1, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "Weiant David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 12000.0, "date": "2009-12-10", "score": 39.0, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "Weiant David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 9680.0, "date": "2009-09-04", "score": 33.8, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "THOMAS WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14562.720000000001, "date": "2009-02-20", "score": 30.6, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "THOMAS WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27368.0, "date": "2008-05-22", "score": 32.4, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "TERNES DONAVON P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 80000.0, "date": "2008-03-03", "score": 44.0, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "GALE RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 36387.0, "date": "2008-02-22", "score": 39.0, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "GALE RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 17250.0, "date": "2008-02-20", "score": 35.3, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "GALE RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 6120.0, "date": "2008-01-30", "score": 30.3, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "TERNES DONAVON P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 73348.15, "date": "2008-01-29", "score": 43.5, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "THOMAS WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82950.0, "date": "2007-12-20", "score": 40.5, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "BLUNDEN CRAIG G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, CEO, President, Director", "amount": 21516.0, "date": "2007-12-20", "score": 41.3, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "BLUNDEN CRAIG G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, CEO, President, Director", "amount": 60984.0, "date": "2007-12-19", "score": 46.7, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "GONZALES KATHRYN R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 30255.000000000004, "date": "2007-10-31", "score": 41.4, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "TERNES DONAVON P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 45599.99999999999, "date": "2007-08-10", "score": 40.7, "ref_price": 19.72, "return": -0.05831643002028391}, {"who": "TERNES DONAVON P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 95450.0, "date": "2007-08-03", "score": 45.3, "ref_price": 19.72, "return": -0.05831643002028391}]}, "price_series": [{"date": "2016-09-22", "close": 19.72, "volume": 8897.0}, {"date": "2016-09-23", "close": 19.61, "volume": 5384.0}, {"date": "2016-09-26", "close": 19.42, "volume": 10100.0}, {"date": "2016-09-27", "close": 19.79, "volume": 14931.0}, {"date": "2016-09-28", "close": 19.61, "volume": 10131.0}, {"date": "2016-09-29", "close": 19.29, "volume": 8775.0}, {"date": "2016-09-30", "close": 19.56, "volume": 14747.0}, {"date": "2016-10-03", "close": 19.54, "volume": 10563.0}, {"date": "2016-10-04", "close": 19.5, "volume": 23071.0}, {"date": "2016-10-05", "close": 19.29, "volume": 16290.0}, {"date": "2016-10-06", "close": 19.27, "volume": 11223.0}, {"date": "2016-10-07", "close": 19.14, "volume": 9543.0}, {"date": "2016-10-10", "close": 19.28, "volume": 4320.0}, {"date": "2016-10-11", "close": 19.21, "volume": 11012.0}, {"date": "2016-10-12", "close": 19.57, "volume": 14968.0}, {"date": "2016-10-13", "close": 19.5, "volume": 10054.0}, {"date": "2016-10-14", "close": 19.75, "volume": 6864.0}, {"date": "2016-10-17", "close": 19.75, "volume": 5802.0}, {"date": "2016-10-18", "close": 19.75, "volume": 17380.0}, {"date": "2016-10-19", "close": 19.75, "volume": 2967.0}, {"date": "2016-10-20", "close": 19.78, "volume": 7627.0}, {"date": "2016-10-21", "close": 19.71, "volume": 3767.0}, {"date": "2016-10-24", "close": 19.98, "volume": 14375.0}, {"date": "2016-10-25", "close": 18.88, "volume": 11200.0}, {"date": "2016-10-26", "close": 18.85, "volume": 8838.0}, {"date": "2016-10-27", "close": 18.98, "volume": 44852.0}, {"date": "2016-10-28", "close": 19.0, "volume": 14604.0}, {"date": "2016-10-31", "close": 19.08, "volume": 32563.0}, {"date": "2016-11-01", "close": 19.05, "volume": 15079.0}, {"date": "2016-11-02", "close": 18.98, "volume": 34432.0}, {"date": "2016-11-03", "close": 19.04, "volume": 10916.0}, {"date": "2016-11-04", "close": 18.93, "volume": 79917.0}, {"date": "2016-11-07", "close": 19.02, "volume": 26315.0}, {"date": "2016-11-08", "close": 19.07, "volume": 11170.0}, {"date": "2016-11-09", "close": 19.12, "volume": 43233.0}, {"date": "2016-11-10", "close": 19.67, "volume": 30236.0}, {"date": "2016-11-11", "close": 20.05, "volume": 51477.0}, {"date": "2016-11-14", "close": 19.79, "volume": 36273.0}, {"date": "2016-11-15", "close": 19.9, "volume": 12948.0}, {"date": "2016-11-16", "close": 19.96, "volume": 21916.0}, {"date": "2016-11-17", "close": 19.93, "volume": 19684.0}, {"date": "2016-11-18", "close": 20.0, "volume": 33028.0}, {"date": "2016-11-21", "close": 19.99, "volume": 10825.0}, {"date": "2016-11-22", "close": 20.0, "volume": 10102.0}, {"date": "2016-11-23", "close": 19.95, "volume": 15335.0}, {"date": "2016-11-25", "close": 20.0, "volume": 5666.0}, {"date": "2016-11-28", "close": 19.82, "volume": 5602.0}, {"date": "2016-11-29", "close": 19.67, "volume": 8340.0}, {"date": "2016-11-30", "close": 19.71, "volume": 12139.0}, {"date": "2016-12-01", "close": 19.89, "volume": 21866.0}, {"date": "2016-12-02", "close": 19.72, "volume": 12312.0}, {"date": "2016-12-05", "close": 20.23, "volume": 38161.0}, {"date": "2016-12-06", "close": 20.17, "volume": 14281.0}, {"date": "2016-12-07", "close": 20.04, "volume": 32472.0}, {"date": "2016-12-08", "close": 20.25, "volume": 28650.0}, {"date": "2016-12-09", "close": 20.11, "volume": 25068.0}, {"date": "2016-12-12", "close": 20.04, "volume": 6885.0}, {"date": "2016-12-13", "close": 20.25, "volume": 21214.0}, {"date": "2016-12-14", "close": 20.16, "volume": 23879.0}, {"date": "2016-12-15", "close": 20.27, "volume": 32080.0}, {"date": "2016-12-16", "close": 20.25, "volume": 43836.0}, {"date": "2016-12-19", "close": 20.24, "volume": 14922.0}, {"date": "2016-12-20", "close": 20.24, "volume": 13962.0}, {"date": "2016-12-21", "close": 20.12, "volume": 17571.0}, {"date": "2016-12-22", "close": 20.13, "volume": 6097.0}, {"date": "2016-12-23", "close": 20.16, "volume": 8108.0}, {"date": "2016-12-27", "close": 20.24, "volume": 7913.0}, {"date": "2016-12-28", "close": 20.23, "volume": 20499.0}, {"date": "2016-12-29", "close": 20.21, "volume": 9113.0}, {"date": "2016-12-30", "close": 20.22, "volume": 12239.0}, {"date": "2017-01-03", "close": 20.11, "volume": 15403.0}, {"date": "2017-01-04", "close": 20.14, "volume": 17333.0}, {"date": "2017-01-05", "close": 19.87, "volume": 20865.0}, {"date": "2017-01-06", "close": 19.97, "volume": 10390.0}, {"date": "2017-01-09", "close": 19.67, "volume": 8174.0}, {"date": "2017-01-10", "close": 19.5, "volume": 6564.0}, {"date": "2017-01-11", "close": 19.47, "volume": 6511.0}, {"date": "2017-01-12", "close": 19.4, "volume": 13257.0}, {"date": "2017-01-13", "close": 19.11, "volume": 5576.0}, {"date": "2017-01-17", "close": 18.9, "volume": 11520.0}, {"date": "2017-01-18", "close": 19.02, "volume": 15125.0}, {"date": "2017-01-19", "close": 18.95, "volume": 5172.0}, {"date": "2017-01-20", "close": 18.8, "volume": 9960.0}, {"date": "2017-01-23", "close": 18.73, "volume": 4952.0}, {"date": "2017-01-24", "close": 18.77, "volume": 12227.0}, {"date": "2017-01-25", "close": 18.63, "volume": 14425.0}, {"date": "2017-01-26", "close": 18.7, "volume": 15987.0}, {"date": "2017-01-27", "close": 19.13, "volume": 29598.0}, {"date": "2017-01-30", "close": 18.89, "volume": 10273.0}, {"date": "2017-01-31", "close": 18.53, "volume": 57498.0}, {"date": "2017-02-01", "close": 18.4, "volume": 40657.0}, {"date": "2017-02-02", "close": 18.28, "volume": 23469.0}, {"date": "2017-02-03", "close": 18.6, "volume": 36915.0}, {"date": "2017-02-06", "close": 18.72, "volume": 58411.0}, {"date": "2017-02-07", "close": 18.62, "volume": 35727.0}, {"date": "2017-02-08", "close": 18.47, "volume": 12070.0}, {"date": "2017-02-09", "close": 18.75, "volume": 11295.0}, {"date": "2017-02-10", "close": 18.69, "volume": 10991.0}, {"date": "2017-02-13", "close": 18.82, "volume": 13426.0}, {"date": "2017-02-14", "close": 19.0, "volume": 7855.0}, {"date": "2017-02-15", "close": 19.12, "volume": 42840.0}, {"date": "2017-02-16", "close": 19.05, "volume": 5909.0}, {"date": "2017-02-17", "close": 18.88, "volume": 16621.0}, {"date": "2017-02-21", "close": 18.9, "volume": 7236.0}, {"date": "2017-02-22", "close": 18.8, "volume": 8002.0}, {"date": "2017-02-23", "close": 19.04, "volume": 11203.0}, {"date": "2017-02-24", "close": 19.12, "volume": 23212.0}, {"date": "2017-02-27", "close": 19.06, "volume": 4083.0}, {"date": "2017-02-28", "close": 18.66, "volume": 19108.0}, {"date": "2017-03-01", "close": 18.78, "volume": 15286.0}, {"date": "2017-03-02", "close": 18.78, "volume": 7293.0}, {"date": "2017-03-03", "close": 18.99, "volume": 20779.0}, {"date": "2017-03-06", "close": 18.85, "volume": 9821.0}, {"date": "2017-03-07", "close": 18.78, "volume": 11086.0}, {"date": "2017-03-08", "close": 18.67, "volume": 18268.0}, {"date": "2017-03-09", "close": 18.76, "volume": 12880.0}, {"date": "2017-03-10", "close": 18.73, "volume": 8663.0}, {"date": "2017-03-13", "close": 18.78, "volume": 10305.0}, {"date": "2017-03-14", "close": 18.74, "volume": 13175.0}, {"date": "2017-03-15", "close": 18.66, "volume": 13829.0}, {"date": "2017-03-16", "close": 18.71, "volume": 11383.0}, {"date": "2017-03-17", "close": 18.94, "volume": 58926.0}, {"date": "2017-03-20", "close": 18.72, "volume": 8733.0}, {"date": "2017-03-21", "close": 18.63, "volume": 8346.0}, {"date": "2017-03-22", "close": 18.52, "volume": 17940.0}, {"date": "2017-03-23", "close": 18.65, "volume": 5055.0}, {"date": "2017-03-24", "close": 18.62, "volume": 6176.0}, {"date": "2017-03-27", "close": 18.71, "volume": 4878.0}, {"date": "2017-03-28", "close": 18.74, "volume": 5090.0}, {"date": "2017-03-29", "close": 18.48, "volume": 6666.0}, {"date": "2017-03-30", "close": 18.56, "volume": 13155.0}, {"date": "2017-03-31", "close": 18.65, "volume": 18201.0}, {"date": "2017-04-03", "close": 18.53, "volume": 14161.0}, {"date": "2017-04-04", "close": 18.57, "volume": 8007.0}, {"date": "2017-04-05", "close": 18.38, "volume": 12872.0}, {"date": "2017-04-06", "close": 18.56, "volume": 12742.0}, {"date": "2017-04-07", "close": 18.63, "volume": 20325.0}, {"date": "2017-04-10", "close": 18.66, "volume": 4909.0}, {"date": "2017-04-11", "close": 18.8, "volume": 4711.0}, {"date": "2017-04-12", "close": 18.58, "volume": 3780.0}, {"date": "2017-04-13", "close": 18.43, "volume": 4010.0}, {"date": "2017-04-17", "close": 18.66, "volume": 4668.0}, {"date": "2017-04-18", "close": 18.6, "volume": 13536.0}, {"date": "2017-04-19", "close": 18.65, "volume": 13787.0}, {"date": "2017-04-20", "close": 18.73, "volume": 15072.0}, {"date": "2017-04-21", "close": 18.89, "volume": 23534.0}, {"date": "2017-04-24", "close": 19.27, "volume": 10754.0}, {"date": "2017-04-25", "close": 19.11, "volume": 13448.0}, {"date": "2017-04-26", "close": 19.19, "volume": 9478.0}, {"date": "2017-04-27", "close": 19.26, "volume": 11597.0}, {"date": "2017-04-28", "close": 19.23, "volume": 5879.0}, {"date": "2017-05-01", "close": 18.88, "volume": 6531.0}, {"date": "2017-05-02", "close": 18.92, "volume": 5925.0}, {"date": "2017-05-03", "close": 18.93, "volume": 113219.0}, {"date": "2017-05-04", "close": 19.04, "volume": 3883.0}, {"date": "2017-05-05", "close": 19.0, "volume": 5715.0}, {"date": "2017-05-08", "close": 19.13, "volume": 114046.0}, {"date": "2017-05-09", "close": 19.14, "volume": 12478.0}, {"date": "2017-05-10", "close": 19.02, "volume": 8263.0}, {"date": "2017-05-11", "close": 19.03, "volume": 8998.0}, {"date": "2017-05-12", "close": 18.96, "volume": 20732.0}, {"date": "2017-05-15", "close": 19.11, "volume": 4271.0}, {"date": "2017-05-16", "close": 19.02, "volume": 17070.0}, {"date": "2017-05-17", "close": 18.86, "volume": 12553.0}, {"date": "2017-05-18", "close": 18.96, "volume": 9015.0}, {"date": "2017-05-19", "close": 18.99, "volume": 56214.0}, {"date": "2017-05-22", "close": 19.06, "volume": 15472.0}, {"date": "2017-05-23", "close": 19.0, "volume": 9213.0}, {"date": "2017-05-24", "close": 19.08, "volume": 5534.0}, {"date": "2017-05-25", "close": 18.96, "volume": 11306.0}, {"date": "2017-05-26", "close": 19.1, "volume": 8420.0}, {"date": "2017-05-30", "close": 19.0, "volume": 6104.0}, {"date": "2017-05-31", "close": 19.0, "volume": 5383.0}, {"date": "2017-06-01", "close": 18.96, "volume": 6951.0}, {"date": "2017-06-02", "close": 19.09, "volume": 13141.0}, {"date": "2017-06-05", "close": 19.0, "volume": 7143.0}, {"date": "2017-06-06", "close": 19.07, "volume": 14713.0}, {"date": "2017-06-07", "close": 19.03, "volume": 5930.0}, {"date": "2017-06-08", "close": 19.26, "volume": 7819.0}, {"date": "2017-06-09", "close": 19.99, "volume": 165604.0}, {"date": "2017-06-12", "close": 20.34, "volume": 16598.0}, {"date": "2017-06-13", "close": 20.22, "volume": 9237.0}, {"date": "2017-06-14", "close": 19.88, "volume": 9355.0}, {"date": "2017-06-15", "close": 19.87, "volume": 11614.0}, {"date": "2017-06-16", "close": 19.53, "volume": 20093.0}, {"date": "2017-06-19", "close": 19.51, "volume": 8454.0}, {"date": "2017-06-20", "close": 19.16, "volume": 7777.0}, {"date": "2017-06-21", "close": 19.07, "volume": 13509.0}, {"date": "2017-06-22", "close": 19.11, "volume": 7097.0}, {"date": "2017-06-23", "close": 19.63, "volume": 66336.0}, {"date": "2017-06-26", "close": 19.4, "volume": 6875.0}, {"date": "2017-06-27", "close": 19.39, "volume": 6726.0}, {"date": "2017-06-28", "close": 19.55, "volume": 10804.0}, {"date": "2017-06-29", "close": 19.41, "volume": 8712.0}, {"date": "2017-06-30", "close": 19.25, "volume": 4928.0}, {"date": "2017-07-03", "close": 19.56, "volume": 6718.0}, {"date": "2017-07-05", "close": 19.51, "volume": 14218.0}, {"date": "2017-07-06", "close": 19.24, "volume": 11459.0}, {"date": "2017-07-07", "close": 19.56, "volume": 4716.0}, {"date": "2017-07-10", "close": 19.11, "volume": 7397.0}, {"date": "2017-07-11", "close": 18.93, "volume": 3981.0}, {"date": "2017-07-12", "close": 19.1, "volume": 5076.0}, {"date": "2017-07-13", "close": 19.05, "volume": 2650.0}, {"date": "2017-07-14", "close": 18.96, "volume": 4962.0}, {"date": "2017-07-17", "close": 18.98, "volume": 6595.0}, {"date": "2017-07-18", "close": 18.96, "volume": 6285.0}, {"date": "2017-07-19", "close": 19.05, "volume": 2372.0}, {"date": "2017-07-20", "close": 19.02, "volume": 1965.0}, {"date": "2017-07-21", "close": 19.05, "volume": 9564.0}, {"date": "2017-07-24", "close": 18.99, "volume": 2700.0}, {"date": "2017-07-25", "close": 19.0, "volume": 5688.0}, {"date": "2017-07-26", "close": 19.0, "volume": 5385.0}, {"date": "2017-07-27", "close": 18.86, "volume": 6602.0}, {"date": "2017-07-28", "close": 18.76, "volume": 14877.0}, {"date": "2017-07-31", "close": 19.0, "volume": 4669.0}, {"date": "2017-08-01", "close": 19.18, "volume": 7423.0}, {"date": "2017-08-02", "close": 19.11, "volume": 7653.0}, {"date": "2017-08-03", "close": 19.12, "volume": 7585.0}, {"date": "2017-08-04", "close": 19.18, "volume": 8902.0}, {"date": "2017-08-07", "close": 19.03, "volume": 19961.0}, {"date": "2017-08-08", "close": 19.11, "volume": 8103.0}, {"date": "2017-08-09", "close": 19.15, "volume": 5408.0}, {"date": "2017-08-10", "close": 19.17, "volume": 6285.0}, {"date": "2017-08-11", "close": 19.1, "volume": 18593.0}, {"date": "2017-08-14", "close": 19.15, "volume": 22224.0}, {"date": "2017-08-15", "close": 19.11, "volume": 8662.0}, {"date": "2017-08-16", "close": 19.13, "volume": 4420.0}, {"date": "2017-08-17", "close": 18.94, "volume": 8109.0}, {"date": "2017-08-18", "close": 18.85, "volume": 18220.0}, {"date": "2017-08-21", "close": 18.75, "volume": 12193.0}, {"date": "2017-08-22", "close": 18.86, "volume": 7655.0}, {"date": "2017-08-23", "close": 19.06, "volume": 5535.0}, {"date": "2017-08-24", "close": 18.98, "volume": 9056.0}, {"date": "2017-08-25", "close": 19.3, "volume": 7835.0}, {"date": "2017-08-28", "close": 19.4, "volume": 5793.0}, {"date": "2017-08-29", "close": 19.09, "volume": 22641.0}, {"date": "2017-08-30", "close": 19.07, "volume": 6830.0}, {"date": "2017-08-31", "close": 18.94, "volume": 18673.0}, {"date": "2017-09-01", "close": 18.99, "volume": 12696.0}, {"date": "2017-09-05", "close": 18.95, "volume": 27306.0}, {"date": "2017-09-06", "close": 18.97, "volume": 10460.0}, {"date": "2017-09-07", "close": 19.06, "volume": 4779.0}, {"date": "2017-09-08", "close": 19.23, "volume": 3541.0}, {"date": "2017-09-11", "close": 19.68, "volume": 7856.0}, {"date": "2017-09-12", "close": 19.69, "volume": 10271.0}, {"date": "2017-09-13", "close": 19.74, "volume": 11111.0}, {"date": "2017-09-14", "close": 19.73, "volume": 37930.0}, {"date": "2017-09-15", "close": 19.73, "volume": 47571.0}, {"date": "2017-09-18", "close": 19.73, "volume": 7459.0}, {"date": "2017-09-19", "close": 19.71, "volume": 12833.0}, {"date": "2017-09-20", "close": 19.6, "volume": 101798.0}, {"date": "2017-09-21", "close": 19.62, "volume": 8356.0}, {"date": "2017-09-22", "close": 19.38, "volume": 10907.0}, {"date": "2017-09-25", "close": 18.97, "volume": 10155.0}, {"date": "2017-09-26", "close": 19.05, "volume": 4595.0}, {"date": "2017-09-27", "close": 19.9, "volume": 8339.0}, {"date": "2017-09-28", "close": 19.61, "volume": 8061.0}, {"date": "2017-09-29", "close": 19.6, "volume": 11736.0}, {"date": "2017-10-02", "close": 19.94, "volume": 12602.0}, {"date": "2017-10-03", "close": 19.74, "volume": 19945.0}, {"date": "2017-10-04", "close": 19.73, "volume": 23004.0}, {"date": "2017-10-05", "close": 19.79, "volume": 6249.0}, {"date": "2017-10-06", "close": 19.72, "volume": 5482.0}, {"date": "2017-10-09", "close": 19.74, "volume": 9116.0}, {"date": "2017-10-10", "close": 19.75, "volume": 10399.0}, {"date": "2017-10-11", "close": 19.75, "volume": 8123.0}, {"date": "2017-10-12", "close": 19.74, "volume": 6654.0}, {"date": "2017-10-13", "close": 19.75, "volume": 7735.0}, {"date": "2017-10-16", "close": 19.75, "volume": 10592.0}, {"date": "2017-10-17", "close": 19.67, "volume": 5076.0}, {"date": "2017-10-18", "close": 19.5, "volume": 5325.0}, {"date": "2017-10-19", "close": 19.44, "volume": 4385.0}, {"date": "2017-10-20", "close": 19.36, "volume": 3374.0}, {"date": "2017-10-23", "close": 19.14, "volume": 1997.0}, {"date": "2017-10-24", "close": 19.27, "volume": 2870.0}, {"date": "2017-10-25", "close": 19.61, "volume": 9840.0}, {"date": "2017-10-26", "close": 19.7, "volume": 10914.0}, {"date": "2017-10-27", "close": 19.7, "volume": 13654.0}, {"date": "2017-10-30", "close": 19.07, "volume": 19353.0}, {"date": "2017-10-31", "close": 19.33, "volume": 18310.0}, {"date": "2017-11-01", "close": 19.26, "volume": 3156.0}, {"date": "2017-11-02", "close": 19.54, "volume": 4288.0}, {"date": "2017-11-03", "close": 19.35, "volume": 7711.0}, {"date": "2017-11-06", "close": 19.23, "volume": 7644.0}, {"date": "2017-11-07", "close": 18.97, "volume": 21044.0}, {"date": "2017-11-08", "close": 18.95, "volume": 16559.0}, {"date": "2017-11-09", "close": 18.97, "volume": 12605.0}, {"date": "2017-11-10", "close": 18.86, "volume": 6134.0}, {"date": "2017-11-13", "close": 19.0, "volume": 6286.0}, {"date": "2017-11-14", "close": 19.0, "volume": 6743.0}, {"date": "2017-11-15", "close": 19.05, "volume": 31568.0}, {"date": "2017-11-16", "close": 19.13, "volume": 6954.0}, {"date": "2017-11-17", "close": 19.14, "volume": 7361.0}, {"date": "2017-11-20", "close": 19.41, "volume": 6737.0}, {"date": "2017-11-21", "close": 19.34, "volume": 34912.0}, {"date": "2017-11-22", "close": 19.14, "volume": 7724.0}, {"date": "2017-11-24", "close": 19.13, "volume": 2233.0}, {"date": "2017-11-27", "close": 19.06, "volume": 7517.0}, {"date": "2017-11-28", "close": 19.23, "volume": 28849.0}, {"date": "2017-11-29", "close": 19.33, "volume": 21607.0}, {"date": "2017-11-30", "close": 19.26, "volume": 10538.0}, {"date": "2017-12-01", "close": 19.2, "volume": 7913.0}, {"date": "2017-12-04", "close": 19.4, "volume": 8214.0}, {"date": "2017-12-05", "close": 19.21, "volume": 84569.0}, {"date": "2017-12-06", "close": 19.19, "volume": 9172.0}, {"date": "2017-12-07", "close": 19.15, "volume": 7870.0}, {"date": "2017-12-08", "close": 18.85, "volume": 12072.0}, {"date": "2017-12-11", "close": 18.72, "volume": 11221.0}, {"date": "2017-12-12", "close": 18.79, "volume": 4981.0}, {"date": "2017-12-13", "close": 18.86, "volume": 5754.0}, {"date": "2017-12-14", "close": 18.58, "volume": 8498.0}, {"date": "2017-12-15", "close": 19.13, "volume": 63368.0}, {"date": "2017-12-18", "close": 18.97, "volume": 7844.0}, {"date": "2017-12-19", "close": 18.99, "volume": 12085.0}, {"date": "2017-12-20", "close": 18.46, "volume": 13361.0}, {"date": "2017-12-21", "close": 18.53, "volume": 6733.0}, {"date": "2017-12-22", "close": 18.48, "volume": 14738.0}, {"date": "2017-12-26", "close": 18.48, "volume": 8922.0}, {"date": "2017-12-27", "close": 18.41, "volume": 11420.0}, {"date": "2017-12-28", "close": 18.48, "volume": 5671.0}, {"date": "2017-12-29", "close": 18.4, "volume": 9276.0}, {"date": "2018-01-02", "close": 18.47, "volume": 18077.0}, {"date": "2018-01-03", "close": 18.69, "volume": 9789.0}, {"date": "2018-01-04", "close": 18.97, "volume": 7047.0}, {"date": "2018-01-05", "close": 18.8, "volume": 10557.0}, {"date": "2018-01-08", "close": 18.59, "volume": 11853.0}, {"date": "2018-01-09", "close": 18.61, "volume": 8922.0}, {"date": "2018-01-10", "close": 18.72, "volume": 7988.0}, {"date": "2018-01-11", "close": 18.75, "volume": 9627.0}, {"date": "2018-01-12", "close": 18.8, "volume": 7524.0}, {"date": "2018-01-16", "close": 18.74, "volume": 11964.0}, {"date": "2018-01-17", "close": 18.9, "volume": 7433.0}, {"date": "2018-01-18", "close": 18.78, "volume": 8293.0}, {"date": "2018-01-19", "close": 18.89, "volume": 6858.0}, {"date": "2018-01-22", "close": 18.87, "volume": 5078.0}, {"date": "2018-01-23", "close": 18.82, "volume": 4448.0}, {"date": "2018-01-24", "close": 18.57, "volume": 10011.0}, {"date": "2018-01-25", "close": 18.58, "volume": 15109.0}, {"date": "2018-01-26", "close": 18.43, "volume": 17129.0}, {"date": "2018-01-29", "close": 18.25, "volume": 12595.0}, {"date": "2018-01-30", "close": 18.21, "volume": 7739.0}, {"date": "2018-01-31", "close": 18.3, "volume": 19890.0}, {"date": "2018-02-01", "close": 18.38, "volume": 8276.0}, {"date": "2018-02-02", "close": 18.3, "volume": 13932.0}, {"date": "2018-02-05", "close": 18.22, "volume": 15254.0}, {"date": "2018-02-06", "close": 18.18, "volume": 83343.0}, {"date": "2018-02-07", "close": 18.2, "volume": 64293.0}, {"date": "2018-02-08", "close": 18.01, "volume": 10729.0}, {"date": "2018-02-09", "close": 18.19, "volume": 14809.0}, {"date": "2018-02-12", "close": 18.18, "volume": 11543.0}, {"date": "2018-02-13", "close": 18.11, "volume": 14627.0}, {"date": "2018-02-14", "close": 18.04, "volume": 13141.0}, {"date": "2018-02-15", "close": 18.22, "volume": 10898.0}, {"date": "2018-02-16", "close": 18.16, "volume": 11716.0}, {"date": "2018-02-20", "close": 18.07, "volume": 12368.0}, {"date": "2018-02-21", "close": 18.28, "volume": 9155.0}, {"date": "2018-02-22", "close": 18.21, "volume": 5785.0}, {"date": "2018-02-23", "close": 18.43, "volume": 4910.0}, {"date": "2018-02-26", "close": 18.45, "volume": 6145.0}, {"date": "2018-02-27", "close": 18.3, "volume": 5544.0}, {"date": "2018-02-28", "close": 18.22, "volume": 32984.0}, {"date": "2018-03-01", "close": 18.21, "volume": 30018.0}, {"date": "2018-03-02", "close": 18.36, "volume": 10236.0}, {"date": "2018-03-05", "close": 18.23, "volume": 5077.0}, {"date": "2018-03-06", "close": 18.29, "volume": 8829.0}, {"date": "2018-03-07", "close": 18.43, "volume": 36460.0}, {"date": "2018-03-08", "close": 18.34, "volume": 8105.0}, {"date": "2018-03-09", "close": 18.37, "volume": 7822.0}, {"date": "2018-03-12", "close": 18.45, "volume": 15182.0}, {"date": "2018-03-13", "close": 18.47, "volume": 27846.0}, {"date": "2018-03-14", "close": 18.33, "volume": 7856.0}, {"date": "2018-03-15", "close": 18.3, "volume": 7577.0}, {"date": "2018-03-16", "close": 18.36, "volume": 43375.0}, {"date": "2018-03-19", "close": 18.41, "volume": 8344.0}, {"date": "2018-03-20", "close": 18.24, "volume": 12717.0}, {"date": "2018-03-21", "close": 18.21, "volume": 14382.0}, {"date": "2018-03-22", "close": 18.0, "volume": 7548.0}, {"date": "2018-03-23", "close": 18.1, "volume": 14402.0}, {"date": "2018-03-26", "close": 18.21, "volume": 6979.0}, {"date": "2018-03-27", "close": 18.09, "volume": 14004.0}, {"date": "2018-03-28", "close": 18.1, "volume": 6992.0}, {"date": "2018-03-29", "close": 18.09, "volume": 12658.0}, {"date": "2018-04-02", "close": 18.2, "volume": 9641.0}, {"date": "2018-04-03", "close": 18.24, "volume": 8616.0}, {"date": "2018-04-04", "close": 18.4, "volume": 15875.0}, {"date": "2018-04-05", "close": 18.42, "volume": 9789.0}, {"date": "2018-04-06", "close": 18.39, "volume": 8920.0}, {"date": "2018-04-09", "close": 18.34, "volume": 9306.0}, {"date": "2018-04-10", "close": 18.32, "volume": 7354.0}, {"date": "2018-04-11", "close": 18.14, "volume": 7523.0}, {"date": "2018-04-12", "close": 18.06, "volume": 13000.0}, {"date": "2018-04-13", "close": 17.89, "volume": 30426.0}, {"date": "2018-04-16", "close": 18.14, "volume": 20221.0}, {"date": "2018-04-17", "close": 18.36, "volume": 6965.0}, {"date": "2018-04-18", "close": 18.26, "volume": 13141.0}, {"date": "2018-04-19", "close": 18.43, "volume": 6779.0}, {"date": "2018-04-20", "close": 18.35, "volume": 8197.0}, {"date": "2018-04-23", "close": 18.12, "volume": 6995.0}, {"date": "2018-04-24", "close": 18.16, "volume": 7231.0}, {"date": "2018-04-25", "close": 18.15, "volume": 6712.0}, {"date": "2018-04-26", "close": 18.33, "volume": 6414.0}, {"date": "2018-04-27", "close": 18.26, "volume": 3259.0}, {"date": "2018-04-30", "close": 18.35, "volume": 4812.0}, {"date": "2018-05-01", "close": 18.28, "volume": 3515.0}, {"date": "2018-05-02", "close": 18.24, "volume": 9093.0}, {"date": "2018-05-03", "close": 18.2, "volume": 9930.0}, {"date": "2018-05-04", "close": 18.37, "volume": 16422.0}, {"date": "2018-05-07", "close": 18.23, "volume": 11409.0}, {"date": "2018-05-08", "close": 18.29, "volume": 8350.0}, {"date": "2018-05-09", "close": 18.46, "volume": 6961.0}, {"date": "2018-05-10", "close": 18.42, "volume": 5814.0}, {"date": "2018-05-11", "close": 18.43, "volume": 4711.0}, {"date": "2018-05-14", "close": 18.28, "volume": 18967.0}, {"date": "2018-05-15", "close": 18.47, "volume": 7259.0}, {"date": "2018-05-16", "close": 18.21, "volume": 18958.0}, {"date": "2018-05-17", "close": 18.245, "volume": 15538.0}, {"date": "2018-05-18", "close": 18.29, "volume": 15941.0}, {"date": "2018-05-21", "close": 18.27, "volume": 8602.0}, {"date": "2018-05-22", "close": 18.25, "volume": 8540.0}, {"date": "2018-05-23", "close": 18.27, "volume": 7616.0}, {"date": "2018-05-24", "close": 18.24, "volume": 10460.0}, {"date": "2018-05-25", "close": 18.26, "volume": 25763.0}, {"date": "2018-05-29", "close": 18.22, "volume": 10450.0}, {"date": "2018-05-30", "close": 18.37, "volume": 26103.0}, {"date": "2018-05-31", "close": 18.35, "volume": 19518.0}, {"date": "2018-06-01", "close": 18.37, "volume": 12411.0}, {"date": "2018-06-04", "close": 18.48, "volume": 6074.0}, {"date": "2018-06-05", "close": 18.37, "volume": 6906.0}, {"date": "2018-06-06", "close": 18.35, "volume": 12786.0}, {"date": "2018-06-07", "close": 18.46, "volume": 11075.0}, {"date": "2018-06-08", "close": 18.43, "volume": 9251.0}, {"date": "2018-06-11", "close": 18.4, "volume": 15853.0}, {"date": "2018-06-12", "close": 18.22, "volume": 18349.0}, {"date": "2018-06-13", "close": 18.3, "volume": 18306.0}, {"date": "2018-06-14", "close": 18.3, "volume": 6368.0}, {"date": "2018-06-15", "close": 18.03, "volume": 29712.0}, {"date": "2018-06-18", "close": 18.04, "volume": 19616.0}, {"date": "2018-06-19", "close": 18.21, "volume": 31386.0}, {"date": "2018-06-20", "close": 18.35, "volume": 49428.0}, {"date": "2018-06-21", "close": 18.85, "volume": 55873.0}, {"date": "2018-06-22", "close": 18.53, "volume": 630671.0}, {"date": "2018-06-25", "close": 18.77, "volume": 29347.0}, {"date": "2018-06-26", "close": 19.3, "volume": 23635.0}, {"date": "2018-06-27", "close": 19.16, "volume": 15398.0}, {"date": "2018-06-28", "close": 19.35, "volume": 12069.0}, {"date": "2018-06-29", "close": 19.08, "volume": 9376.0}, {"date": "2018-07-02", "close": 19.24, "volume": 20168.0}, {"date": "2018-07-03", "close": 18.8, "volume": 6861.0}, {"date": "2018-07-05", "close": 19.06, "volume": 17541.0}, {"date": "2018-07-06", "close": 19.19, "volume": 9047.0}, {"date": "2018-07-09", "close": 18.84, "volume": 5924.0}, {"date": "2018-07-10", "close": 18.65, "volume": 4892.0}, {"date": "2018-07-11", "close": 18.63, "volume": 7139.0}, {"date": "2018-07-12", "close": 18.64, "volume": 8851.0}, {"date": "2018-07-13", "close": 18.89, "volume": 5597.0}, {"date": "2018-07-16", "close": 18.87, "volume": 7144.0}, {"date": "2018-07-17", "close": 18.5499, "volume": 6231.0}, {"date": "2018-07-18", "close": 18.47, "volume": 7424.0}, {"date": "2018-07-19", "close": 18.42, "volume": 5562.0}, {"date": "2018-07-20", "close": 18.42, "volume": 4009.0}, {"date": "2018-07-23", "close": 18.52, "volume": 5337.0}, {"date": "2018-07-24", "close": 18.4, "volume": 5770.0}, {"date": "2018-07-25", "close": 18.5, "volume": 18123.0}, {"date": "2018-07-26", "close": 18.5, "volume": 11021.0}, {"date": "2018-07-27", "close": 18.42, "volume": 16849.0}, {"date": "2018-07-30", "close": 18.33, "volume": 12346.0}, {"date": "2018-07-31", "close": 18.55, "volume": 6292.0}, {"date": "2018-08-01", "close": 18.74, "volume": 846.0}, {"date": "2018-08-02", "close": 18.43, "volume": 6190.0}, {"date": "2018-08-03", "close": 18.31, "volume": 11007.0}, {"date": "2018-08-06", "close": 18.5, "volume": 18652.0}, {"date": "2018-08-07", "close": 18.32, "volume": 2354.0}, {"date": "2018-08-08", "close": 18.33, "volume": 944.0}, {"date": "2018-08-09", "close": 18.542, "volume": 2210.0}, {"date": "2018-08-10", "close": 18.16, "volume": 2860.0}, {"date": "2018-08-13", "close": 18.15, "volume": 11128.0}, {"date": "2018-08-14", "close": 18.35, "volume": 3404.0}, {"date": "2018-08-15", "close": 18.39, "volume": 558.0}, {"date": "2018-08-16", "close": 18.41, "volume": 3534.0}, {"date": "2018-08-17", "close": 18.43, "volume": 5399.0}, {"date": "2018-08-20", "close": 18.2, "volume": 3456.0}, {"date": "2018-08-21", "close": 18.22, "volume": 3335.0}, {"date": "2018-08-22", "close": 18.1, "volume": 7242.0}, {"date": "2018-08-23", "close": 18.04, "volume": 914.0}, {"date": "2018-08-24", "close": 18.01, "volume": 2365.0}, {"date": "2018-08-27", "close": 18.01, "volume": 7699.0}, {"date": "2018-08-28", "close": 18.02, "volume": 3951.0}, {"date": "2018-08-29", "close": 18.03, "volume": 7284.0}, {"date": "2018-08-30", "close": 18.1, "volume": 3429.0}, {"date": "2018-08-31", "close": 18.4, "volume": 14432.0}, {"date": "2018-09-04", "close": 18.02, "volume": 12809.0}, {"date": "2018-09-05", "close": 18.05, "volume": 5959.0}, {"date": "2018-09-06", "close": 17.86, "volume": 21919.0}, {"date": "2018-09-07", "close": 18.07, "volume": 22267.0}, {"date": "2018-09-10", "close": 18.01, "volume": 9259.0}, {"date": "2018-09-11", "close": 18.04, "volume": 48057.0}, {"date": "2018-09-12", "close": 17.95, "volume": 3031.0}, {"date": "2018-09-13", "close": 17.99, "volume": 13997.0}, {"date": "2018-09-14", "close": 18.14, "volume": 5213.0}, {"date": "2018-09-17", "close": 18.1, "volume": 6198.0}, {"date": "2018-09-18", "close": 18.02, "volume": 4696.0}, {"date": "2018-09-19", "close": 18.31, "volume": 11882.0}, {"date": "2018-09-20", "close": 18.36, "volume": 7522.0}, {"date": "2018-09-21", "close": 18.35, "volume": 14728.0}, {"date": "2018-09-24", "close": 18.3, "volume": 4972.0}, {"date": "2018-09-25", "close": 18.36, "volume": 7588.0}, {"date": "2018-09-26", "close": 18.4, "volume": 2394.0}, {"date": "2018-09-27", "close": 18.41, "volume": 5766.0}, {"date": "2018-09-28", "close": 18.3, "volume": 7616.0}, {"date": "2018-10-01", "close": 18.17, "volume": 2296.0}, {"date": "2018-10-02", "close": 17.96, "volume": 7387.0}, {"date": "2018-10-03", "close": 18.05, "volume": 4637.0}, {"date": "2018-10-04", "close": 18.05, "volume": 1805.0}, {"date": "2018-10-05", "close": 18.1, "volume": 5490.0}, {"date": "2018-10-08", "close": 18.1, "volume": 1937.0}, {"date": "2018-10-09", "close": 18.1, "volume": 5011.0}, {"date": "2018-10-10", "close": 18.1, "volume": 7877.0}, {"date": "2018-10-11", "close": 18.1, "volume": 4871.0}, {"date": "2018-10-12", "close": 18.1, "volume": 7781.0}, {"date": "2018-10-15", "close": 18.1, "volume": 9778.0}, {"date": "2018-10-16", "close": 18.05, "volume": 4347.0}, {"date": "2018-10-17", "close": 18.01, "volume": 5817.0}, {"date": "2018-10-18", "close": 17.75, "volume": 14090.0}, {"date": "2018-10-19", "close": 17.6, "volume": 891.0}, {"date": "2018-10-22", "close": 17.58, "volume": 3198.0}, {"date": "2018-10-23", "close": 17.7, "volume": 331.0}, {"date": "2018-10-24", "close": 17.11, "volume": 2335.0}, {"date": "2018-10-25", "close": 17.01, "volume": 3869.0}, {"date": "2018-10-26", "close": 16.8, "volume": 2800.0}, {"date": "2018-10-29", "close": 17.0, "volume": 4781.0}, {"date": "2018-10-30", "close": 17.26, "volume": 892.0}, {"date": "2018-10-31", "close": 17.3, "volume": 19249.0}, {"date": "2018-11-01", "close": 17.34, "volume": 3059.0}, {"date": "2018-11-02", "close": 17.5, "volume": 6456.0}, {"date": "2018-11-05", "close": 17.32, "volume": 2683.0}, {"date": "2018-11-06", "close": 17.495, "volume": 4708.0}, {"date": "2018-11-07", "close": 17.495, "volume": null}, {"date": "2018-11-08", "close": 17.34, "volume": 13039.0}, {"date": "2018-11-09", "close": 17.425, "volume": 3499.0}, {"date": "2018-11-12", "close": 17.36, "volume": 4725.0}, {"date": "2018-11-13", "close": 17.46, "volume": 10337.0}, {"date": "2018-11-14", "close": 17.46, "volume": 9072.0}, {"date": "2018-11-15", "close": 17.45, "volume": 7569.0}, {"date": "2018-11-16", "close": 17.45, "volume": 5111.0}, {"date": "2018-11-19", "close": 17.35, "volume": 4848.0}, {"date": "2018-11-20", "close": 17.48, "volume": 8219.0}, {"date": "2018-11-21", "close": 17.3, "volume": 3829.0}, {"date": "2018-11-23", "close": 17.56, "volume": 12860.0}, {"date": "2018-11-26", "close": 17.4, "volume": 3290.0}, {"date": "2018-11-27", "close": 17.43, "volume": 5302.0}, {"date": "2018-11-28", "close": 17.5, "volume": 7021.0}, {"date": "2018-11-29", "close": 17.65, "volume": 13040.0}, {"date": "2018-11-30", "close": 17.55, "volume": 20590.0}, {"date": "2018-12-03", "close": 17.6, "volume": 9160.0}, {"date": "2018-12-04", "close": 17.4, "volume": 5880.0}, {"date": "2018-12-06", "close": 17.5, "volume": 4843.0}, {"date": "2018-12-07", "close": 17.28, "volume": 15768.0}, {"date": "2018-12-10", "close": 17.41, "volume": 3490.0}, {"date": "2018-12-11", "close": 17.01, "volume": 2526.0}, {"date": "2018-12-12", "close": 17.02, "volume": 1732.0}, {"date": "2018-12-13", "close": 16.88, "volume": 7959.0}, {"date": "2018-12-14", "close": 16.65, "volume": 3087.0}, {"date": "2018-12-17", "close": 16.58, "volume": 8540.0}, {"date": "2018-12-18", "close": 16.27, "volume": 18411.0}, {"date": "2018-12-19", "close": 16.275, "volume": 4934.0}, {"date": "2018-12-20", "close": 15.89, "volume": 6158.0}, {"date": "2018-12-21", "close": 15.27, "volume": 10383.0}, {"date": "2018-12-24", "close": 15.21, "volume": 5788.0}, {"date": "2018-12-26", "close": 15.46, "volume": 16946.0}, {"date": "2018-12-27", "close": 15.26, "volume": 21123.0}, {"date": "2018-12-28", "close": 15.7, "volume": 8943.0}, {"date": "2018-12-31", "close": 15.5, "volume": 13304.0}, {"date": "2019-01-02", "close": 16.29, "volume": 3174.0}, {"date": "2019-01-03", "close": 15.58, "volume": 4994.0}, {"date": "2019-01-04", "close": 15.78, "volume": 4867.0}, {"date": "2019-01-07", "close": 15.6513, "volume": 1954.0}, {"date": "2019-01-08", "close": 15.7, "volume": 1177.0}, {"date": "2019-01-09", "close": 15.72, "volume": 1507.0}, {"date": "2019-01-10", "close": 15.76, "volume": 2641.0}, {"date": "2019-01-11", "close": 15.8891, "volume": 1641.0}, {"date": "2019-01-14", "close": 15.86, "volume": 5176.0}, {"date": "2019-01-15", "close": 16.0, "volume": 4528.0}, {"date": "2019-01-16", "close": 16.01, "volume": 5145.0}, {"date": "2019-01-17", "close": 16.01, "volume": 16918.0}, {"date": "2019-01-18", "close": 16.24, "volume": 2056.0}, {"date": "2019-01-22", "close": 16.16, "volume": 7761.0}, {"date": "2019-01-23", "close": 16.22, "volume": 4721.0}, {"date": "2019-01-24", "close": 16.11, "volume": 9871.0}, {"date": "2019-01-25", "close": 16.24, "volume": 8554.0}, {"date": "2019-01-28", "close": 16.41, "volume": 6635.0}, {"date": "2019-01-29", "close": 16.75, "volume": 20771.0}, {"date": "2019-01-30", "close": 17.75, "volume": 437.0}, {"date": "2019-01-31", "close": 17.1, "volume": 6562.0}, {"date": "2019-02-01", "close": 17.65, "volume": 14381.0}, {"date": "2019-02-04", "close": 17.7501, "volume": 10876.0}, {"date": "2019-02-05", "close": 18.37, "volume": 9210.0}, {"date": "2019-02-06", "close": 18.7, "volume": 11355.0}, {"date": "2019-02-07", "close": 18.73, "volume": 4500.0}, {"date": "2019-02-08", "close": 18.63, "volume": 12821.0}, {"date": "2019-02-11", "close": 18.85, "volume": 16751.0}, {"date": "2019-02-12", "close": 19.35, "volume": 12715.0}, {"date": "2019-02-13", "close": 19.31, "volume": 9376.0}, {"date": "2019-02-14", "close": 19.36, "volume": 6629.0}, {"date": "2019-02-15", "close": 19.6, "volume": 13105.0}, {"date": "2019-02-19", "close": 19.9251, "volume": 11422.0}, {"date": "2019-02-20", "close": 19.7, "volume": 11893.0}, {"date": "2019-02-21", "close": 20.37, "volume": 14138.0}, {"date": "2019-02-22", "close": 20.5, "volume": 19248.0}, {"date": "2019-02-25", "close": 20.23, "volume": 6478.0}, {"date": "2019-02-26", "close": 20.03, "volume": 4385.0}, {"date": "2019-02-27", "close": 20.1202, "volume": 3126.0}, {"date": "2019-02-28", "close": 20.27, "volume": 3309.0}, {"date": "2019-03-01", "close": 20.14, "volume": 7100.0}, {"date": "2019-03-04", "close": 20.25, "volume": 3068.0}, {"date": "2019-03-05", "close": 20.195, "volume": 2381.0}, {"date": "2019-03-06", "close": 19.9, "volume": 16607.0}, {"date": "2019-03-07", "close": 19.9, "volume": 9363.0}, {"date": "2019-03-08", "close": 20.0, "volume": 3814.0}, {"date": "2019-03-11", "close": 20.33, "volume": 6843.0}, {"date": "2019-03-12", "close": 19.83, "volume": 1326.0}, {"date": "2019-03-13", "close": 20.125, "volume": 6250.0}, {"date": "2019-03-14", "close": 19.8, "volume": 2479.0}, {"date": "2019-03-15", "close": 19.85, "volume": 6085.0}, {"date": "2019-03-18", "close": 20.06, "volume": 1592.0}, {"date": "2019-03-19", "close": 19.97, "volume": 3148.0}, {"date": "2019-03-20", "close": 19.76, "volume": 9936.0}, {"date": "2019-03-21", "close": 20.02, "volume": 4903.0}, {"date": "2019-03-22", "close": 19.7, "volume": 7178.0}, {"date": "2019-03-25", "close": 19.75, "volume": 2018.0}, {"date": "2019-03-26", "close": 19.89, "volume": 5056.0}, {"date": "2019-03-27", "close": 19.9, "volume": 2126.0}, {"date": "2019-03-28", "close": 19.82, "volume": 8585.0}, {"date": "2019-03-29", "close": 19.92, "volume": 5066.0}, {"date": "2019-04-01", "close": 19.85, "volume": 4709.0}, {"date": "2019-04-02", "close": 20.27, "volume": 5716.0}, {"date": "2019-04-03", "close": 19.76, "volume": 3296.0}, {"date": "2019-04-04", "close": 20.27, "volume": 846.0}, {"date": "2019-04-05", "close": 20.4, "volume": 2080.0}, {"date": "2019-04-08", "close": 20.34, "volume": 4477.0}, {"date": "2019-04-09", "close": 20.6, "volume": 32278.0}, {"date": "2019-04-10", "close": 20.45, "volume": 1401.0}, {"date": "2019-04-11", "close": 20.56, "volume": 2615.0}, {"date": "2019-04-12", "close": 20.29, "volume": 10967.0}, {"date": "2019-04-15", "close": 19.98, "volume": 5423.0}, {"date": "2019-04-16", "close": 19.64, "volume": 5653.0}, {"date": "2019-04-17", "close": 20.01, "volume": 4967.0}, {"date": "2019-04-18", "close": 19.91, "volume": 3250.0}, {"date": "2019-04-22", "close": 19.97, "volume": 4378.0}, {"date": "2019-04-23", "close": 19.75, "volume": 8125.0}, {"date": "2019-04-24", "close": 20.0, "volume": 2564.0}, {"date": "2019-04-25", "close": 19.55, "volume": 1527.0}, {"date": "2019-04-26", "close": 18.91, "volume": 3545.0}, {"date": "2019-04-29", "close": 19.2, "volume": 7315.0}, {"date": "2019-04-30", "close": 20.25, "volume": 6462.0}, {"date": "2019-05-01", "close": 19.84, "volume": 2367.0}, {"date": "2019-05-02", "close": 20.025, "volume": 4915.0}, {"date": "2019-05-03", "close": 20.355, "volume": 3838.0}, {"date": "2019-05-06", "close": 20.35, "volume": 6032.0}, {"date": "2019-05-07", "close": 20.18, "volume": 2609.0}, {"date": "2019-05-08", "close": 20.02, "volume": 2653.0}, {"date": "2019-05-09", "close": 20.2, "volume": 4267.0}, {"date": "2019-05-10", "close": 21.5, "volume": 30311.0}, {"date": "2019-05-13", "close": 20.88, "volume": 5820.0}, {"date": "2019-05-14", "close": 21.1, "volume": 11100.0}, {"date": "2019-05-15", "close": 20.71, "volume": 10705.0}, {"date": "2019-05-16", "close": 20.895, "volume": 2656.0}, {"date": "2019-05-17", "close": 20.95, "volume": 3751.0}, {"date": "2019-05-20", "close": 20.6, "volume": 15484.0}, {"date": "2019-05-21", "close": 20.59, "volume": 5425.0}, {"date": "2019-05-22", "close": 20.36, "volume": 11828.0}, {"date": "2019-05-23", "close": 20.51, "volume": 3789.0}, {"date": "2019-05-24", "close": 20.21, "volume": 2318.0}, {"date": "2019-05-28", "close": 20.21, "volume": 4602.0}, {"date": "2019-05-29", "close": 20.12, "volume": 10874.0}, {"date": "2019-05-30", "close": 20.19, "volume": 3828.0}, {"date": "2019-05-31", "close": 19.97, "volume": 2797.0}, {"date": "2019-06-03", "close": 20.47, "volume": 3203.0}, {"date": "2019-06-04", "close": 20.38, "volume": 7284.0}, {"date": "2019-06-05", "close": 20.38, "volume": 2448.0}, {"date": "2019-06-06", "close": 20.22, "volume": 3535.0}, {"date": "2019-06-07", "close": 20.35, "volume": 6071.0}, {"date": "2019-06-10", "close": 20.12, "volume": 7808.0}, {"date": "2019-06-11", "close": 20.35, "volume": 4764.0}, {"date": "2019-06-12", "close": 20.29, "volume": 19227.0}, {"date": "2019-06-13", "close": 20.3, "volume": 23818.0}, {"date": "2019-06-14", "close": 20.35, "volume": 19619.0}, {"date": "2019-06-17", "close": 20.4, "volume": 22768.0}, {"date": "2019-06-18", "close": 20.53, "volume": 15157.0}, {"date": "2019-06-19", "close": 20.99, "volume": 27263.0}, {"date": "2019-06-20", "close": 20.88, "volume": 9658.0}, {"date": "2019-06-21", "close": 20.35, "volume": 12994.0}, {"date": "2019-06-24", "close": 20.59, "volume": 17859.0}, {"date": "2019-06-25", "close": 20.67, "volume": 26384.0}, {"date": "2019-06-26", "close": 20.62, "volume": 19970.0}, {"date": "2019-06-27", "close": 20.58, "volume": 20154.0}, {"date": "2019-06-28", "close": 20.99, "volume": 708468.0}, {"date": "2019-07-01", "close": 21.49, "volume": 34512.0}, {"date": "2019-07-02", "close": 21.36, "volume": 24940.0}, {"date": "2019-07-03", "close": 21.28, "volume": 5046.0}, {"date": "2019-07-05", "close": 21.36, "volume": 5914.0}, {"date": "2019-07-08", "close": 21.75, "volume": 17494.0}, {"date": "2019-07-09", "close": 21.42, "volume": 32056.0}, {"date": "2019-07-10", "close": 21.5, "volume": 12457.0}, {"date": "2019-07-11", "close": 21.38, "volume": 25105.0}, {"date": "2019-07-12", "close": 21.56, "volume": 12690.0}, {"date": "2019-07-15", "close": 21.59, "volume": 6932.0}, {"date": "2019-07-16", "close": 21.59, "volume": 16176.0}, {"date": "2019-07-17", "close": 21.51, "volume": 3781.0}, {"date": "2019-07-18", "close": 21.3, "volume": 12410.0}, {"date": "2019-07-19", "close": 21.4, "volume": 5346.0}, {"date": "2019-07-22", "close": 21.3, "volume": 5602.0}, {"date": "2019-07-23", "close": 21.02, "volume": 5154.0}, {"date": "2019-07-24", "close": 21.12, "volume": 4223.0}, {"date": "2019-07-25", "close": 20.57, "volume": 4018.0}, {"date": "2019-07-26", "close": 21.01, "volume": 12363.0}, {"date": "2019-07-29", "close": 20.51, "volume": 6060.0}, {"date": "2019-07-30", "close": 20.56, "volume": 7830.0}, {"date": "2019-07-31", "close": 20.77, "volume": 9804.0}, {"date": "2019-08-01", "close": 20.4, "volume": 9006.0}, {"date": "2019-08-02", "close": 20.58, "volume": 6173.0}, {"date": "2019-08-05", "close": 20.37, "volume": 4972.0}, {"date": "2019-08-06", "close": 20.2, "volume": 10065.0}, {"date": "2019-08-07", "close": 20.2, "volume": 4406.0}, {"date": "2019-08-08", "close": 20.38, "volume": 7424.0}, {"date": "2019-08-09", "close": 20.02, "volume": 7583.0}, {"date": "2019-08-12", "close": 20.9, "volume": 10811.0}, {"date": "2019-08-13", "close": 20.7, "volume": 2925.0}, {"date": "2019-08-14", "close": 20.11, "volume": 8637.0}, {"date": "2019-08-15", "close": 20.35, "volume": 5915.0}, {"date": "2019-08-16", "close": 20.83, "volume": 3135.0}, {"date": "2019-08-19", "close": 20.97, "volume": 11325.0}, {"date": "2019-08-20", "close": 20.53, "volume": 8771.0}, {"date": "2019-08-21", "close": 20.1, "volume": 7133.0}, {"date": "2019-08-22", "close": 20.11, "volume": 12439.0}, {"date": "2019-08-23", "close": 20.02, "volume": 3745.0}, {"date": "2019-08-26", "close": 20.74, "volume": 9722.0}, {"date": "2019-08-27", "close": 20.15, "volume": 5459.0}, {"date": "2019-08-28", "close": 20.29, "volume": 2841.0}, {"date": "2019-08-29", "close": 20.01, "volume": 8004.0}, {"date": "2019-08-30", "close": 20.19, "volume": 1026.0}, {"date": "2019-09-03", "close": 19.84, "volume": 4699.0}, {"date": "2019-09-04", "close": 20.44, "volume": 2094.0}, {"date": "2019-09-05", "close": 20.24, "volume": 4832.0}, {"date": "2019-09-06", "close": 19.88, "volume": 2157.0}, {"date": "2019-09-09", "close": 20.47, "volume": 5747.0}, {"date": "2019-09-10", "close": 20.4, "volume": 2198.0}, {"date": "2019-09-11", "close": 20.7, "volume": 7295.0}, {"date": "2019-09-12", "close": 20.89, "volume": 92870.0}, {"date": "2019-09-13", "close": 21.15, "volume": 32099.0}, {"date": "2019-09-16", "close": 21.1, "volume": 3268.0}, {"date": "2019-09-17", "close": 20.93, "volume": 5867.0}, {"date": "2019-09-18", "close": 20.97, "volume": 8501.0}, {"date": "2019-09-19", "close": 20.7, "volume": 7759.0}, {"date": "2019-09-20", "close": 20.7, "volume": 28080.0}, {"date": "2019-09-23", "close": 20.25, "volume": 11175.0}, {"date": "2019-09-24", "close": 20.23, "volume": 4327.0}, {"date": "2019-09-25", "close": 21.0, "volume": 25771.0}, {"date": "2019-09-26", "close": 20.76, "volume": 9464.0}, {"date": "2019-09-27", "close": 20.8, "volume": 5121.0}, {"date": "2019-09-30", "close": 20.75, "volume": 20562.0}, {"date": "2019-10-01", "close": 20.5, "volume": 7689.0}, {"date": "2019-10-02", "close": 20.14, "volume": 10241.0}, {"date": "2019-10-03", "close": 20.3, "volume": 22090.0}, {"date": "2019-10-04", "close": 20.65, "volume": 2780.0}, {"date": "2019-10-07", "close": 20.76, "volume": 8792.0}, {"date": "2019-10-08", "close": 20.41, "volume": 4018.0}, {"date": "2019-10-09", "close": 20.11, "volume": 6874.0}, {"date": "2019-10-10", "close": 20.02, "volume": 8540.0}, {"date": "2019-10-11", "close": 20.15, "volume": 4771.0}, {"date": "2019-10-14", "close": 20.08, "volume": 2765.0}, {"date": "2019-10-15", "close": 20.19, "volume": 1870.0}, {"date": "2019-10-16", "close": 20.2, "volume": 3425.0}, {"date": "2019-10-17", "close": 20.28, "volume": 10765.0}, {"date": "2019-10-18", "close": 20.0, "volume": 10026.0}, {"date": "2019-10-21", "close": 20.47, "volume": 12479.0}, {"date": "2019-10-22", "close": 20.39, "volume": 2594.0}, {"date": "2019-10-23", "close": 20.39, "volume": 3160.0}, {"date": "2019-10-24", "close": 20.29, "volume": 6531.0}, {"date": "2019-10-25", "close": 19.75, "volume": 9544.0}, {"date": "2019-10-28", "close": 20.26, "volume": 5474.0}, {"date": "2019-10-29", "close": 19.98, "volume": 2283.0}, {"date": "2019-10-30", "close": 20.19, "volume": 19011.0}, {"date": "2019-10-31", "close": 20.06, "volume": 8308.0}, {"date": "2019-11-01", "close": 20.36, "volume": 27276.0}, {"date": "2019-11-04", "close": 20.6, "volume": 6197.0}, {"date": "2019-11-05", "close": 21.15, "volume": 4676.0}, {"date": "2019-11-06", "close": 20.91, "volume": 5797.0}, {"date": "2019-11-07", "close": 21.29, "volume": 4379.0}, {"date": "2019-11-08", "close": 21.21, "volume": 6461.0}, {"date": "2019-11-11", "close": 21.22, "volume": 3006.0}, {"date": "2019-11-12", "close": 20.98, "volume": 5409.0}, {"date": "2019-11-13", "close": 21.32, "volume": 5599.0}, {"date": "2019-11-14", "close": 21.45, "volume": 2633.0}, {"date": "2019-11-15", "close": 21.63, "volume": 3851.0}, {"date": "2019-11-18", "close": 21.67, "volume": 6344.0}, {"date": "2019-11-19", "close": 21.81, "volume": 10965.0}, {"date": "2019-11-20", "close": 21.73, "volume": 24590.0}, {"date": "2019-11-21", "close": 21.76, "volume": 8270.0}, {"date": "2019-11-22", "close": 21.88, "volume": 3827.0}, {"date": "2019-11-25", "close": 22.36, "volume": 10179.0}, {"date": "2019-11-26", "close": 21.81, "volume": 7299.0}, {"date": "2019-11-27", "close": 22.08, "volume": 4605.0}, {"date": "2019-11-29", "close": 21.88, "volume": 1210.0}, {"date": "2019-12-02", "close": 21.97, "volume": 6157.0}, {"date": "2019-12-03", "close": 21.8, "volume": 7464.0}, {"date": "2019-12-04", "close": 21.8, "volume": 6971.0}, {"date": "2019-12-05", "close": 21.54, "volume": 1483.0}, {"date": "2019-12-06", "close": 21.82, "volume": 10487.0}, {"date": "2019-12-09", "close": 22.18, "volume": 4058.0}, {"date": "2019-12-10", "close": 22.39, "volume": 18431.0}, {"date": "2019-12-11", "close": 22.25, "volume": 9488.0}, {"date": "2019-12-12", "close": 22.5, "volume": 6337.0}, {"date": "2019-12-13", "close": 22.81, "volume": 7476.0}, {"date": "2019-12-16", "close": 22.63, "volume": 10846.0}, {"date": "2019-12-17", "close": 22.67, "volume": 6143.0}, {"date": "2019-12-18", "close": 22.07, "volume": 14607.0}, {"date": "2019-12-19", "close": 21.8, "volume": 6791.0}, {"date": "2019-12-20", "close": 21.91, "volume": 10485.0}, {"date": "2019-12-23", "close": 21.6, "volume": 8842.0}, {"date": "2019-12-24", "close": 21.83, "volume": 2000.0}, {"date": "2019-12-26", "close": 22.07, "volume": 1805.0}, {"date": "2019-12-27", "close": 22.01, "volume": 14908.0}, {"date": "2019-12-30", "close": 21.89, "volume": 2873.0}, {"date": "2019-12-31", "close": 21.9, "volume": 3163.0}, {"date": "2020-01-02", "close": 21.9, "volume": 5257.0}, {"date": "2020-01-03", "close": 21.99, "volume": 10046.0}, {"date": "2020-01-06", "close": 21.92, "volume": 3164.0}, {"date": "2020-01-07", "close": 21.72, "volume": 3110.0}, {"date": "2020-01-08", "close": 21.81, "volume": 2474.0}, {"date": "2020-01-09", "close": 21.88, "volume": 2696.0}, {"date": "2020-01-10", "close": 21.76, "volume": 3875.0}, {"date": "2020-01-13", "close": 21.51, "volume": 2895.0}, {"date": "2020-01-14", "close": 21.21, "volume": 3154.0}, {"date": "2020-01-15", "close": 21.7, "volume": 13120.0}, {"date": "2020-01-16", "close": 21.63, "volume": 3545.0}, {"date": "2020-01-17", "close": 21.74, "volume": 8864.0}, {"date": "2020-01-21", "close": 21.79, "volume": 5997.0}, {"date": "2020-01-22", "close": 21.83, "volume": 6393.0}, {"date": "2020-01-23", "close": 22.09, "volume": 5150.0}, {"date": "2020-01-24", "close": 21.73, "volume": 5134.0}, {"date": "2020-01-27", "close": 21.66, "volume": 9631.0}, {"date": "2020-01-28", "close": 22.1, "volume": 5055.0}, {"date": "2020-01-29", "close": 22.29, "volume": 10174.0}, {"date": "2020-01-30", "close": 22.23, "volume": 7570.0}, {"date": "2020-01-31", "close": 22.01, "volume": 55636.0}, {"date": "2020-02-03", "close": 22.03, "volume": 6322.0}, {"date": "2020-02-04", "close": 22.21, "volume": 66475.0}, {"date": "2020-02-05", "close": 22.28, "volume": 10105.0}, {"date": "2020-02-06", "close": 22.11, "volume": 7183.0}, {"date": "2020-02-07", "close": 22.11, "volume": 9652.0}, {"date": "2020-02-10", "close": 22.3, "volume": 6257.0}, {"date": "2020-02-11", "close": 22.24, "volume": 5708.0}, {"date": "2020-02-12", "close": 22.21, "volume": 5075.0}, {"date": "2020-02-13", "close": 22.25, "volume": 3000.0}, {"date": "2020-02-14", "close": 22.12, "volume": 7364.0}, {"date": "2020-02-18", "close": 22.1, "volume": 3885.0}, {"date": "2020-02-19", "close": 22.04, "volume": 2983.0}, {"date": "2020-02-20", "close": 22.1, "volume": 2403.0}, {"date": "2020-02-21", "close": 21.89, "volume": 10603.0}, {"date": "2020-02-24", "close": 21.58, "volume": 6437.0}, {"date": "2020-02-25", "close": 21.37, "volume": 14719.0}, {"date": "2020-02-26", "close": 21.01, "volume": 24174.0}, {"date": "2020-02-27", "close": 19.93, "volume": 12620.0}, {"date": "2020-02-28", "close": 19.75, "volume": 14773.0}, {"date": "2020-03-02", "close": 20.53, "volume": 6681.0}, {"date": "2020-03-03", "close": 19.5, "volume": 5699.0}, {"date": "2020-03-04", "close": 19.92, "volume": 8755.0}, {"date": "2020-03-05", "close": 19.31, "volume": 37553.0}, {"date": "2020-03-06", "close": 18.23, "volume": 8359.0}, {"date": "2020-03-09", "close": 16.23, "volume": 12237.0}, {"date": "2020-03-10", "close": 16.8, "volume": 8562.0}, {"date": "2020-03-11", "close": 15.77, "volume": 10387.0}, {"date": "2020-03-12", "close": 14.0, "volume": 12531.0}, {"date": "2020-03-13", "close": 14.64, "volume": 14749.0}, {"date": "2020-03-16", "close": 13.45, "volume": 17197.0}, {"date": "2020-03-17", "close": 14.28, "volume": 26180.0}, {"date": "2020-03-18", "close": 12.27, "volume": 10724.0}, {"date": "2020-03-19", "close": 14.9, "volume": 19402.0}, {"date": "2020-03-20", "close": 14.31, "volume": 22950.0}, {"date": "2020-03-23", "close": 15.8, "volume": 10386.0}, {"date": "2020-03-24", "close": 15.5, "volume": 25455.0}, {"date": "2020-03-25", "close": 14.44, "volume": 7182.0}, {"date": "2020-03-26", "close": 15.75, "volume": 45452.0}, {"date": "2020-03-27", "close": 14.16, "volume": 6102.0}, {"date": "2020-03-30", "close": 15.0, "volume": 12689.0}, {"date": "2020-03-31", "close": 15.23, "volume": 16188.0}, {"date": "2020-04-01", "close": 12.71, "volume": 10222.0}, {"date": "2020-04-02", "close": 13.24, "volume": 9975.0}, {"date": "2020-04-03", "close": 12.1, "volume": 14704.0}, {"date": "2020-04-06", "close": 12.92, "volume": 20208.0}, {"date": "2020-04-07", "close": 12.65, "volume": 15182.0}, {"date": "2020-04-08", "close": 13.04, "volume": 39305.0}, {"date": "2020-04-09", "close": 13.97, "volume": 58601.0}, {"date": "2020-04-13", "close": 13.05, "volume": 5684.0}, {"date": "2020-04-14", "close": 13.1, "volume": 7906.0}, {"date": "2020-04-15", "close": 12.26, "volume": 14606.0}, {"date": "2020-04-16", "close": 12.46, "volume": 14169.0}, {"date": "2020-04-17", "close": 13.7, "volume": 11004.0}, {"date": "2020-04-20", "close": 13.1, "volume": 6041.0}, {"date": "2020-04-21", "close": 12.52, "volume": 3438.0}, {"date": "2020-04-22", "close": 12.4, "volume": 9888.0}, {"date": "2020-04-23", "close": 12.5, "volume": 11212.0}, {"date": "2020-04-24", "close": 12.77, "volume": 5791.0}, {"date": "2020-04-27", "close": 12.91, "volume": 13914.0}, {"date": "2020-04-28", "close": 13.11, "volume": 7079.0}, {"date": "2020-04-29", "close": 13.84, "volume": 16883.0}, {"date": "2020-04-30", "close": 13.05, "volume": 15776.0}, {"date": "2020-05-01", "close": 13.1, "volume": 9101.0}, {"date": "2020-05-04", "close": 13.0, "volume": 5566.0}, {"date": "2020-05-05", "close": 12.9, "volume": 10488.0}, {"date": "2020-05-06", "close": 12.6, "volume": 7260.0}, {"date": "2020-05-07", "close": 13.0, "volume": 12095.0}, {"date": "2020-05-08", "close": 13.19, "volume": 26946.0}, {"date": "2020-05-11", "close": 12.56, "volume": 11755.0}, {"date": "2020-05-12", "close": 12.35, "volume": 18537.0}, {"date": "2020-05-13", "close": 12.26, "volume": 15375.0}, {"date": "2020-05-14", "close": 12.31, "volume": 68795.0}, {"date": "2020-05-15", "close": 12.38, "volume": 17786.0}, {"date": "2020-05-18", "close": 13.0, "volume": 19031.0}, {"date": "2020-05-19", "close": 12.66, "volume": 10625.0}, {"date": "2020-05-20", "close": 12.52, "volume": 19242.0}, {"date": "2020-05-21", "close": 12.55, "volume": 7243.0}, {"date": "2020-05-22", "close": 12.7, "volume": 6903.0}, {"date": "2020-05-26", "close": 12.98, "volume": 5029.0}, {"date": "2020-05-27", "close": 13.51, "volume": 20219.0}, {"date": "2020-05-28", "close": 12.76, "volume": 13500.0}, {"date": "2020-05-29", "close": 12.87, "volume": 12336.0}, {"date": "2020-06-01", "close": 12.75, "volume": 10599.0}, {"date": "2020-06-02", "close": 12.92, "volume": 7561.0}, {"date": "2020-06-03", "close": 13.65, "volume": 7585.0}, {"date": "2020-06-04", "close": 13.61, "volume": 11335.0}, {"date": "2020-06-05", "close": 15.0, "volume": 17089.0}, {"date": "2020-06-08", "close": 15.15, "volume": 8429.0}, {"date": "2020-06-09", "close": 15.1, "volume": 4346.0}, {"date": "2020-06-10", "close": 14.33, "volume": 5124.0}, {"date": "2020-06-11", "close": 12.78, "volume": 15373.0}, {"date": "2020-06-12", "close": 13.05, "volume": 16622.0}, {"date": "2020-06-15", "close": 14.18, "volume": 8282.0}, {"date": "2020-06-16", "close": 13.63, "volume": 5013.0}, {"date": "2020-06-17", "close": 12.85, "volume": 4433.0}, {"date": "2020-06-18", "close": 13.16, "volume": 2389.0}, {"date": "2020-06-19", "close": 12.8, "volume": 24756.0}, {"date": "2020-06-22", "close": 12.96, "volume": 2727.0}, {"date": "2020-06-23", "close": 12.52, "volume": 4841.0}, {"date": "2020-06-24", "close": 12.5, "volume": 12311.0}, {"date": "2020-06-25", "close": 13.12, "volume": 4543.0}, {"date": "2020-06-26", "close": 12.58, "volume": 46813.0}, {"date": "2020-06-29", "close": 13.6, "volume": 13353.0}, {"date": "2020-06-30", "close": 13.41, "volume": 4568.0}, {"date": "2020-07-01", "close": 13.01, "volume": 8552.0}, {"date": "2020-07-02", "close": 12.84, "volume": 3496.0}, {"date": "2020-07-06", "close": 12.87, "volume": 3691.0}, {"date": "2020-07-07", "close": 12.3, "volume": 4911.0}, {"date": "2020-07-08", "close": 12.33, "volume": 9552.0}, {"date": "2020-07-09", "close": 11.93, "volume": 21649.0}, {"date": "2020-07-10", "close": 12.29, "volume": 4630.0}, {"date": "2020-07-13", "close": 12.1, "volume": 5800.0}, {"date": "2020-07-14", "close": 12.36, "volume": 3022.0}, {"date": "2020-07-15", "close": 12.51, "volume": 14158.0}, {"date": "2020-07-16", "close": 12.5, "volume": 3068.0}, {"date": "2020-07-17", "close": 12.23, "volume": 17967.0}, {"date": "2020-07-20", "close": 12.32, "volume": 10423.0}, {"date": "2020-07-21", "close": 12.33, "volume": 8845.0}, {"date": "2020-07-22", "close": 12.29, "volume": 13708.0}, {"date": "2020-07-23", "close": 12.2, "volume": 8815.0}, {"date": "2020-07-24", "close": 12.15, "volume": 8299.0}, {"date": "2020-07-27", "close": 12.05, "volume": 7430.0}, {"date": "2020-07-28", "close": 11.6, "volume": 6638.0}, {"date": "2020-07-29", "close": 12.5, "volume": 11751.0}, {"date": "2020-07-30", "close": 12.49, "volume": 4250.0}, {"date": "2020-07-31", "close": 12.2, "volume": 5800.0}, {"date": "2020-08-03", "close": 12.27, "volume": 3813.0}, {"date": "2020-08-04", "close": 12.28, "volume": 16777.0}, {"date": "2020-08-05", "close": 12.55, "volume": 5120.0}, {"date": "2020-08-06", "close": 12.21, "volume": 25205.0}, {"date": "2020-08-07", "close": 12.48, "volume": 4070.0}, {"date": "2020-08-10", "close": 12.59, "volume": 5707.0}, {"date": "2020-08-11", "close": 12.75, "volume": 14949.0}, {"date": "2020-08-12", "close": 12.99, "volume": 6096.0}, {"date": "2020-08-13", "close": 13.0, "volume": 3083.0}, {"date": "2020-08-14", "close": 13.15, "volume": 3354.0}, {"date": "2020-08-17", "close": 12.77, "volume": 13859.0}, {"date": "2020-08-18", "close": 12.62, "volume": 13316.0}, {"date": "2020-08-19", "close": 12.36, "volume": 3382.0}, {"date": "2020-08-20", "close": 12.1, "volume": 2372.0}, {"date": "2020-08-21", "close": 12.07, "volume": 7474.0}, {"date": "2020-08-24", "close": 12.0, "volume": 3059.0}, {"date": "2020-08-25", "close": 11.84, "volume": 12723.0}, {"date": "2020-08-26", "close": 12.03, "volume": 6875.0}, {"date": "2020-08-27", "close": 11.93, "volume": 8519.0}, {"date": "2020-08-28", "close": 12.22, "volume": 4132.0}, {"date": "2020-08-31", "close": 11.91, "volume": 15615.0}, {"date": "2020-09-01", "close": 12.22, "volume": 6717.0}, {"date": "2020-09-02", "close": 12.14, "volume": 4273.0}, {"date": "2020-09-03", "close": 12.26, "volume": 5139.0}, {"date": "2020-09-04", "close": 12.29, "volume": 3443.0}, {"date": "2020-09-08", "close": 12.12, "volume": 5983.0}, {"date": "2020-09-09", "close": 12.23, "volume": 5133.0}, {"date": "2020-09-10", "close": 12.16, "volume": 6395.0}, {"date": "2020-09-11", "close": 12.16, "volume": 4709.0}, {"date": "2020-09-14", "close": 12.29, "volume": 5076.0}, {"date": "2020-09-15", "close": 11.92, "volume": 16652.0}, {"date": "2020-09-16", "close": 11.89, "volume": 9616.0}, {"date": "2020-09-17", "close": 12.1, "volume": 14808.0}, {"date": "2020-09-18", "close": 11.95, "volume": 43774.0}, {"date": "2020-09-21", "close": 11.61, "volume": 16804.0}, {"date": "2020-09-22", "close": 11.67, "volume": 12335.0}, {"date": "2020-09-23", "close": 11.67, "volume": 10477.0}, {"date": "2020-09-24", "close": 11.77, "volume": 7947.0}, {"date": "2020-09-25", "close": 11.68, "volume": 10334.0}, {"date": "2020-09-28", "close": 11.73, "volume": 30878.0}, {"date": "2020-09-29", "close": 11.74, "volume": 1755.0}, {"date": "2020-09-30", "close": 11.9, "volume": 1473.0}, {"date": "2020-10-01", "close": 11.83, "volume": 4186.0}, {"date": "2020-10-02", "close": 12.08, "volume": 11614.0}, {"date": "2020-10-05", "close": 12.56, "volume": 9641.0}, {"date": "2020-10-06", "close": 12.85, "volume": 15335.0}, {"date": "2020-10-07", "close": 13.49, "volume": 12768.0}, {"date": "2020-10-08", "close": 13.7, "volume": 11459.0}, {"date": "2020-10-09", "close": 13.71, "volume": 2465.0}, {"date": "2020-10-12", "close": 14.14, "volume": 4988.0}, {"date": "2020-10-13", "close": 13.85, "volume": 7339.0}, {"date": "2020-10-14", "close": 13.72, "volume": 1575.0}, {"date": "2020-10-15", "close": 13.75, "volume": 3261.0}, {"date": "2020-10-16", "close": 13.6, "volume": 5474.0}, {"date": "2020-10-19", "close": 13.64, "volume": 1381.0}, {"date": "2020-10-20", "close": 13.85, "volume": 1565.0}, {"date": "2020-10-21", "close": 13.52, "volume": 3879.0}, {"date": "2020-10-22", "close": 13.61, "volume": 5607.0}, {"date": "2020-10-23", "close": 13.68, "volume": 2641.0}, {"date": "2020-10-26", "close": 13.61, "volume": 2958.0}, {"date": "2020-10-27", "close": 13.57, "volume": 3888.0}, {"date": "2020-10-28", "close": 13.1, "volume": 3444.0}, {"date": "2020-10-29", "close": 13.2, "volume": 4447.0}, {"date": "2020-10-30", "close": 12.66, "volume": 4801.0}, {"date": "2020-11-02", "close": 12.98, "volume": 4887.0}, {"date": "2020-11-03", "close": 12.89, "volume": 19201.0}, {"date": "2020-11-04", "close": 12.53, "volume": 4663.0}, {"date": "2020-11-05", "close": 12.78, "volume": 4906.0}, {"date": "2020-11-06", "close": 12.66, "volume": 2839.0}, {"date": "2020-11-09", "close": 13.37, "volume": 15736.0}, {"date": "2020-11-10", "close": 13.81, "volume": 19827.0}, {"date": "2020-11-11", "close": 13.85, "volume": 4974.0}, {"date": "2020-11-12", "close": 13.56, "volume": 6464.0}, {"date": "2020-11-13", "close": 13.72, "volume": 10596.0}, {"date": "2020-11-16", "close": 14.05, "volume": 17748.0}, {"date": "2020-11-17", "close": 13.85, "volume": 42863.0}, {"date": "2020-11-18", "close": 13.65, "volume": 15305.0}, {"date": "2020-11-19", "close": 13.67, "volume": 4137.0}, {"date": "2020-11-20", "close": 13.6, "volume": 3584.0}, {"date": "2020-11-23", "close": 13.89, "volume": 6287.0}, {"date": "2020-11-24", "close": 14.72, "volume": 21466.0}, {"date": "2020-11-25", "close": 14.56, "volume": 7242.0}, {"date": "2020-11-27", "close": 14.66, "volume": 3306.0}, {"date": "2020-11-30", "close": 14.4, "volume": 9863.0}, {"date": "2020-12-01", "close": 14.15, "volume": 7831.0}, {"date": "2020-12-02", "close": 14.14, "volume": 3932.0}, {"date": "2020-12-03", "close": 14.1, "volume": 11466.0}, {"date": "2020-12-04", "close": 14.77, "volume": 4486.0}, {"date": "2020-12-07", "close": 14.59, "volume": 16492.0}, {"date": "2020-12-08", "close": 15.0, "volume": 22246.0}, {"date": "2020-12-09", "close": 14.78, "volume": 15520.0}, {"date": "2020-12-10", "close": 14.91, "volume": 15629.0}, {"date": "2020-12-11", "close": 14.96, "volume": 32163.0}, {"date": "2020-12-14", "close": 14.91, "volume": 40220.0}, {"date": "2020-12-15", "close": 14.87, "volume": 15699.0}, {"date": "2020-12-16", "close": 14.94, "volume": 130396.0}, {"date": "2020-12-17", "close": 15.08, "volume": 17450.0}, {"date": "2020-12-18", "close": 15.1, "volume": 98465.0}, {"date": "2020-12-21", "close": 15.4, "volume": 27487.0}, {"date": "2020-12-22", "close": 15.29, "volume": 14152.0}, {"date": "2020-12-23", "close": 15.99, "volume": 12915.0}, {"date": "2020-12-24", "close": 15.75, "volume": 7503.0}, {"date": "2020-12-28", "close": 15.58, "volume": 13153.0}, {"date": "2020-12-29", "close": 15.78, "volume": 6658.0}, {"date": "2020-12-30", "close": 15.66, "volume": 25277.0}, {"date": "2020-12-31", "close": 15.71, "volume": 7399.0}, {"date": "2021-01-04", "close": 15.305, "volume": 19837.0}, {"date": "2021-01-05", "close": 15.68, "volume": 10800.0}, {"date": "2021-01-06", "close": 16.84, "volume": 14654.0}, {"date": "2021-01-07", "close": 16.94, "volume": 13376.0}, {"date": "2021-01-08", "close": 17.2, "volume": 8240.0}, {"date": "2021-01-11", "close": 16.9, "volume": 11694.0}, {"date": "2021-01-12", "close": 17.29, "volume": 4152.0}, {"date": "2021-01-13", "close": 16.82, "volume": 10012.0}, {"date": "2021-01-14", "close": 17.0, "volume": 18614.0}, {"date": "2021-01-15", "close": 17.01, "volume": 10648.0}, {"date": "2021-01-19", "close": 17.4, "volume": 7539.0}, {"date": "2021-01-20", "close": 16.97, "volume": 3901.0}, {"date": "2021-01-21", "close": 16.91, "volume": 12117.0}, {"date": "2021-01-22", "close": 17.71, "volume": 17973.0}, {"date": "2021-01-25", "close": 17.13, "volume": 6114.0}, {"date": "2021-01-26", "close": 17.02, "volume": 21855.0}, {"date": "2021-01-27", "close": 16.81, "volume": 22895.0}, {"date": "2021-01-28", "close": 16.05, "volume": 8322.0}, {"date": "2021-01-29", "close": 16.05, "volume": 15333.0}, {"date": "2021-02-01", "close": 15.48, "volume": 18358.0}, {"date": "2021-02-02", "close": 15.43, "volume": 13027.0}, {"date": "2021-02-03", "close": 15.5, "volume": 9380.0}, {"date": "2021-02-04", "close": 15.71, "volume": 13468.0}, {"date": "2021-02-05", "close": 15.4, "volume": 11090.0}, {"date": "2021-02-08", "close": 15.73, "volume": 6200.0}, {"date": "2021-02-09", "close": 16.0, "volume": 17603.0}, {"date": "2021-02-10", "close": 15.82, "volume": 7096.0}, {"date": "2021-02-11", "close": 15.65, "volume": 17210.0}, {"date": "2021-02-12", "close": 15.9, "volume": 22260.0}, {"date": "2021-02-16", "close": 15.75, "volume": 15240.0}, {"date": "2021-02-17", "close": 15.9, "volume": 22045.0}, {"date": "2021-02-18", "close": 15.76, "volume": 13884.0}, {"date": "2021-02-19", "close": 15.9, "volume": 13247.0}, {"date": "2021-02-22", "close": 16.29, "volume": 9912.0}, {"date": "2021-02-23", "close": 16.1, "volume": 9188.0}, {"date": "2021-02-24", "close": 16.72, "volume": 9453.0}, {"date": "2021-02-25", "close": 16.43, "volume": 40253.0}, {"date": "2021-02-26", "close": 15.75, "volume": 45108.0}, {"date": "2021-03-01", "close": 16.13, "volume": 12118.0}, {"date": "2021-03-02", "close": 15.88, "volume": 13631.0}, {"date": "2021-03-03", "close": 16.5, "volume": 18965.0}, {"date": "2021-03-04", "close": 16.8, "volume": 58331.0}, {"date": "2021-03-05", "close": 16.95, "volume": 27179.0}, {"date": "2021-03-08", "close": 16.92, "volume": 39014.0}, {"date": "2021-03-09", "close": 16.78, "volume": 29555.0}, {"date": "2021-03-10", "close": 17.22, "volume": 39122.0}, {"date": "2021-03-11", "close": 17.1, "volume": 19366.0}, {"date": "2021-03-12", "close": 17.22, "volume": 11505.0}, {"date": "2021-03-15", "close": 17.26, "volume": 13335.0}, {"date": "2021-03-16", "close": 16.95, "volume": 18311.0}, {"date": "2021-03-17", "close": 16.96, "volume": 17585.0}, {"date": "2021-03-18", "close": 16.81, "volume": 11489.0}, {"date": "2021-03-19", "close": 17.55, "volume": 85968.0}, {"date": "2021-03-22", "close": 16.99, "volume": 17138.0}, {"date": "2021-03-23", "close": 16.61, "volume": 19465.0}, {"date": "2021-03-24", "close": 16.96, "volume": 22126.0}, {"date": "2021-03-25", "close": 17.13, "volume": 12622.0}, {"date": "2021-03-26", "close": 17.03, "volume": 10427.0}, {"date": "2021-03-29", "close": 16.87, "volume": 17328.0}, {"date": "2021-03-30", "close": 16.96, "volume": 14442.0}, {"date": "2021-03-31", "close": 16.9, "volume": 36414.0}, {"date": "2021-04-01", "close": 17.1, "volume": 12197.0}, {"date": "2021-04-05", "close": 16.82, "volume": 25358.0}, {"date": "2021-04-06", "close": 16.99, "volume": 35256.0}, {"date": "2021-04-07", "close": 17.0, "volume": 29129.0}, {"date": "2021-04-08", "close": 17.0, "volume": 13642.0}, {"date": "2021-04-09", "close": 17.0, "volume": 20192.0}, {"date": "2021-04-12", "close": 17.0, "volume": 27352.0}, {"date": "2021-04-13", "close": 16.96, "volume": 13576.0}, {"date": "2021-04-14", "close": 17.0, "volume": 21452.0}, {"date": "2021-04-15", "close": 16.79, "volume": 25126.0}, {"date": "2021-04-16", "close": 16.8, "volume": 12692.0}, {"date": "2021-04-19", "close": 16.82, "volume": 12895.0}, {"date": "2021-04-20", "close": 16.67, "volume": 13021.0}, {"date": "2021-04-21", "close": 16.61, "volume": 11070.0}, {"date": "2021-04-22", "close": 16.65, "volume": 14759.0}, {"date": "2021-04-23", "close": 16.6, "volume": 11829.0}, {"date": "2021-04-26", "close": 16.47, "volume": 10756.0}, {"date": "2021-04-27", "close": 15.88, "volume": 29531.0}, {"date": "2021-04-28", "close": 16.07, "volume": 18513.0}, {"date": "2021-04-29", "close": 16.22, "volume": 22035.0}, {"date": "2021-04-30", "close": 16.26, "volume": 19362.0}, {"date": "2021-05-03", "close": 16.34, "volume": 12514.0}, {"date": "2021-05-04", "close": 16.39, "volume": 14023.0}, {"date": "2021-05-05", "close": 15.95, "volume": 25283.0}, {"date": "2021-05-06", "close": 16.27, "volume": 18597.0}, {"date": "2021-05-07", "close": 16.14, "volume": 11166.0}, {"date": "2021-05-10", "close": 16.08, "volume": 16055.0}, {"date": "2021-05-11", "close": 16.02, "volume": 19305.0}, {"date": "2021-05-12", "close": 16.08, "volume": 14283.0}, {"date": "2021-05-13", "close": 16.27, "volume": 13977.0}, {"date": "2021-05-14", "close": 17.38, "volume": 15940.0}, {"date": "2021-05-17", "close": 16.96, "volume": 9832.0}, {"date": "2021-05-18", "close": 16.79, "volume": 13269.0}, {"date": "2021-05-19", "close": 16.58, "volume": 10972.0}, {"date": "2021-05-20", "close": 16.6, "volume": 12147.0}, {"date": "2021-05-21", "close": 16.9, "volume": 10930.0}, {"date": "2021-05-24", "close": 16.69, "volume": 4810.0}, {"date": "2021-05-25", "close": 16.6, "volume": 10935.0}, {"date": "2021-05-26", "close": 16.79, "volume": 6397.0}, {"date": "2021-05-27", "close": 16.71, "volume": 8801.0}, {"date": "2021-05-28", "close": 17.4, "volume": 22742.0}, {"date": "2021-06-01", "close": 17.7, "volume": 7819.0}, {"date": "2021-06-02", "close": 17.77, "volume": 9535.0}, {"date": "2021-06-03", "close": 18.38, "volume": 25831.0}, {"date": "2021-06-04", "close": 18.25, "volume": 13384.0}, {"date": "2021-06-07", "close": 18.19, "volume": 14560.0}, {"date": "2021-06-08", "close": 17.93, "volume": 6115.0}, {"date": "2021-06-09", "close": 17.59, "volume": 15990.0}, {"date": "2021-06-10", "close": 17.45, "volume": 19351.0}, {"date": "2021-06-11", "close": 17.3, "volume": 14821.0}, {"date": "2021-06-14", "close": 16.85, "volume": 14482.0}, {"date": "2021-06-15", "close": 16.93, "volume": 19618.0}, {"date": "2021-06-16", "close": 16.98, "volume": 29566.0}, {"date": "2021-06-17", "close": 16.56, "volume": 35238.0}, {"date": "2021-06-18", "close": 16.36, "volume": 35642.0}, {"date": "2021-06-21", "close": 16.35, "volume": 38859.0}, {"date": "2021-06-22", "close": 16.22, "volume": 31745.0}, {"date": "2021-06-23", "close": 16.73, "volume": 48034.0}, {"date": "2021-06-24", "close": 17.16, "volume": 50937.0}, {"date": "2021-06-25", "close": 17.26, "volume": 808276.0}, {"date": "2021-06-28", "close": 17.33, "volume": 39415.0}, {"date": "2021-06-29", "close": 17.36, "volume": 45537.0}, {"date": "2021-06-30", "close": 17.27, "volume": 17090.0}, {"date": "2021-07-01", "close": 17.5, "volume": 18263.0}, {"date": "2021-07-02", "close": 17.37, "volume": 15543.0}, {"date": "2021-07-06", "close": 17.13, "volume": 14095.0}, {"date": "2021-07-07", "close": 17.19, "volume": 8099.0}, {"date": "2021-07-08", "close": 16.89, "volume": 8605.0}, {"date": "2021-07-09", "close": 17.04, "volume": 31020.0}, {"date": "2021-07-12", "close": 17.2, "volume": 46258.0}, {"date": "2021-07-13", "close": 17.36, "volume": 10222.0}, {"date": "2021-07-14", "close": 17.21, "volume": 1428.0}, {"date": "2021-07-15", "close": 17.51, "volume": 4564.0}, {"date": "2021-07-16", "close": 17.24, "volume": 6698.0}, {"date": "2021-07-19", "close": 17.03, "volume": 15551.0}, {"date": "2021-07-20", "close": 16.76, "volume": 14642.0}, {"date": "2021-07-21", "close": 17.18, "volume": 6882.0}, {"date": "2021-07-22", "close": 16.97, "volume": 4594.0}, {"date": "2021-07-23", "close": 17.31, "volume": 12176.0}, {"date": "2021-07-26", "close": 17.74, "volume": 22764.0}, {"date": "2021-07-27", "close": 17.58, "volume": 3615.0}, {"date": "2021-07-28", "close": 17.48, "volume": 7431.0}, {"date": "2021-07-29", "close": 17.01, "volume": 4280.0}, {"date": "2021-07-30", "close": 16.86, "volume": 6520.0}, {"date": "2021-08-02", "close": 17.13, "volume": 2816.0}, {"date": "2021-08-03", "close": 17.01, "volume": 322.0}, {"date": "2021-08-04", "close": 16.9395, "volume": 1326.0}, {"date": "2021-08-05", "close": 17.4, "volume": 7237.0}, {"date": "2021-08-06", "close": 17.5, "volume": 5933.0}, {"date": "2021-08-09", "close": 17.07, "volume": 10874.0}, {"date": "2021-08-10", "close": 17.34, "volume": 2527.0}, {"date": "2021-08-11", "close": 17.2963, "volume": 8570.0}, {"date": "2021-08-12", "close": 17.45, "volume": 5871.0}, {"date": "2021-08-13", "close": 17.3, "volume": 2594.0}, {"date": "2021-08-16", "close": 17.3, "volume": 1650.0}, {"date": "2021-08-17", "close": 17.055, "volume": 11647.0}, {"date": "2021-08-18", "close": 17.055, "volume": null}, {"date": "2021-08-19", "close": 17.0, "volume": 4505.0}, {"date": "2021-08-20", "close": 17.3, "volume": 2210.0}, {"date": "2021-08-23", "close": 17.08, "volume": 9433.0}, {"date": "2021-08-24", "close": 17.14, "volume": 5110.0}, {"date": "2021-08-25", "close": 17.0, "volume": 5501.0}, {"date": "2021-08-26", "close": 17.21, "volume": 5318.0}, {"date": "2021-08-27", "close": 17.16, "volume": 25222.0}, {"date": "2021-08-30", "close": 16.93, "volume": 3826.0}, {"date": "2021-08-31", "close": 17.4, "volume": 8445.0}, {"date": "2021-09-01", "close": 17.12, "volume": 3128.0}, {"date": "2021-09-02", "close": 17.16, "volume": 5853.0}, {"date": "2021-09-03", "close": 17.5, "volume": 6831.0}, {"date": "2021-09-07", "close": 17.12, "volume": 2944.0}, {"date": "2021-09-08", "close": 17.0, "volume": 20862.0}, {"date": "2021-09-09", "close": 16.93, "volume": 6437.0}, {"date": "2021-09-10", "close": 16.8, "volume": 1816.0}, {"date": "2021-09-13", "close": 17.09, "volume": 8425.0}, {"date": "2021-09-14", "close": 16.68, "volume": 6225.0}, {"date": "2021-09-15", "close": 17.0, "volume": 3533.0}, {"date": "2021-09-16", "close": 16.83, "volume": 2255.0}, {"date": "2021-09-17", "close": 17.35, "volume": 17638.0}, {"date": "2021-09-20", "close": 17.0, "volume": 2815.0}, {"date": "2021-09-21", "close": 17.02, "volume": 11677.0}, {"date": "2021-09-22", "close": 17.0035, "volume": 4250.0}, {"date": "2021-09-23", "close": 17.0, "volume": 13215.0}, {"date": "2021-09-24", "close": 16.9944, "volume": 1342.0}, {"date": "2021-09-27", "close": 17.07, "volume": 1285.0}, {"date": "2021-09-28", "close": 16.95, "volume": 232730.0}, {"date": "2021-09-29", "close": 16.78, "volume": 4169.0}, {"date": "2021-09-30", "close": 16.85, "volume": 12066.0}, {"date": "2021-10-01", "close": 16.79, "volume": 11057.0}, {"date": "2021-10-04", "close": 16.8, "volume": 7579.0}, {"date": "2021-10-05", "close": 16.88, "volume": 653.0}, {"date": "2021-10-06", "close": 16.75, "volume": 3073.0}, {"date": "2021-10-07", "close": 16.98, "volume": 4589.0}, {"date": "2021-10-08", "close": 16.92, "volume": 595.0}, {"date": "2021-10-11", "close": 16.63, "volume": 6645.0}, {"date": "2021-10-12", "close": 16.67, "volume": 7042.0}, {"date": "2021-10-13", "close": 16.55, "volume": 7035.0}, {"date": "2021-10-14", "close": 16.93, "volume": 4573.0}, {"date": "2021-10-15", "close": 16.79, "volume": 10370.0}, {"date": "2021-10-18", "close": 16.7, "volume": 996.0}, {"date": "2021-10-19", "close": 16.84, "volume": 25491.0}, {"date": "2021-10-20", "close": 16.7, "volume": 3251.0}, {"date": "2021-10-21", "close": 16.7, "volume": 3905.0}, {"date": "2021-10-22", "close": 17.0, "volume": 7428.0}, {"date": "2021-10-25", "close": 16.74, "volume": 4507.0}, {"date": "2021-10-26", "close": 16.86, "volume": 3374.0}, {"date": "2021-10-27", "close": 16.67, "volume": 1045.0}, {"date": "2021-10-28", "close": 16.95, "volume": 6234.0}, {"date": "2021-10-29", "close": 17.05, "volume": 16121.0}, {"date": "2021-11-01", "close": 16.81, "volume": 9126.0}, {"date": "2021-11-02", "close": 16.74, "volume": 5455.0}, {"date": "2021-11-03", "close": 16.94, "volume": 4978.0}, {"date": "2021-11-04", "close": 16.9, "volume": 3182.0}, {"date": "2021-11-05", "close": 16.81, "volume": 6342.0}, {"date": "2021-11-08", "close": 16.93, "volume": 1924.0}, {"date": "2021-11-09", "close": 16.93, "volume": null}, {"date": "2021-11-10", "close": 17.0, "volume": 1910.0}, {"date": "2021-11-11", "close": 17.0, "volume": 14180.0}, {"date": "2021-11-12", "close": 16.9, "volume": 1354.0}, {"date": "2021-11-15", "close": 16.86, "volume": 2456.0}, {"date": "2021-11-16", "close": 16.87, "volume": 10187.0}, {"date": "2021-11-17", "close": 16.75, "volume": 9990.0}, {"date": "2021-11-18", "close": 16.71, "volume": 9420.0}, {"date": "2021-11-19", "close": 16.77, "volume": 4453.0}, {"date": "2021-11-22", "close": 16.83, "volume": 1839.0}, {"date": "2021-11-23", "close": 16.8, "volume": 793.0}, {"date": "2021-11-24", "close": 16.84, "volume": 1034.0}, {"date": "2021-11-26", "close": 16.74, "volume": 2857.0}, {"date": "2021-11-29", "close": 16.82, "volume": 11206.0}, {"date": "2021-11-30", "close": 16.62, "volume": 4165.0}, {"date": "2021-12-01", "close": 16.8, "volume": 3762.0}, {"date": "2021-12-02", "close": 16.97, "volume": 4012.0}, {"date": "2021-12-03", "close": 16.98, "volume": 9065.0}, {"date": "2021-12-06", "close": 16.91, "volume": 3835.0}, {"date": "2021-12-07", "close": 16.78, "volume": 9529.0}, {"date": "2021-12-08", "close": 16.8, "volume": 4233.0}, {"date": "2021-12-09", "close": 16.76, "volume": 7397.0}, {"date": "2021-12-10", "close": 16.865, "volume": 8125.0}, {"date": "2021-12-13", "close": 16.75, "volume": 5526.0}, {"date": "2021-12-14", "close": 16.72, "volume": 10934.0}, {"date": "2021-12-15", "close": 16.61, "volume": 2789.0}, {"date": "2021-12-16", "close": 16.7, "volume": 3000.0}, {"date": "2021-12-17", "close": 16.61, "volume": 3257.0}, {"date": "2021-12-20", "close": 16.88, "volume": 13670.0}, {"date": "2021-12-21", "close": 16.89, "volume": 6977.0}, {"date": "2021-12-22", "close": 16.61, "volume": 8041.0}, {"date": "2021-12-23", "close": 16.65, "volume": 16916.0}, {"date": "2021-12-27", "close": 16.72, "volume": 12728.0}, {"date": "2021-12-28", "close": 16.44, "volume": 319530.0}, {"date": "2021-12-29", "close": 16.55, "volume": 37256.0}, {"date": "2021-12-30", "close": 16.5, "volume": 14069.0}, {"date": "2021-12-31", "close": 16.53, "volume": 12278.0}, {"date": "2022-01-03", "close": 16.98, "volume": 1889.0}, {"date": "2022-01-04", "close": 16.75, "volume": 9235.0}, {"date": "2022-01-05", "close": 16.69, "volume": 5512.0}, {"date": "2022-01-06", "close": 16.57, "volume": 5558.0}, {"date": "2022-01-07", "close": 16.79, "volume": 14368.0}, {"date": "2022-01-10", "close": 16.63, "volume": 15179.0}, {"date": "2022-01-11", "close": 16.88, "volume": 1516.0}, {"date": "2022-01-12", "close": 16.93, "volume": 4225.0}, {"date": "2022-01-13", "close": 16.885, "volume": 3339.0}, {"date": "2022-01-14", "close": 16.8702, "volume": 5164.0}, {"date": "2022-01-18", "close": 16.95, "volume": 4003.0}, {"date": "2022-01-19", "close": 16.87, "volume": 17234.0}, {"date": "2022-01-20", "close": 16.82, "volume": 2583.0}, {"date": "2022-01-21", "close": 16.62, "volume": 4191.0}, {"date": "2022-01-24", "close": 16.7904, "volume": 8748.0}, {"date": "2022-01-25", "close": 16.74, "volume": 15863.0}, {"date": "2022-01-26", "close": 16.84, "volume": 5026.0}, {"date": "2022-01-27", "close": 16.98, "volume": 2831.0}, {"date": "2022-01-28", "close": 16.81, "volume": 2215.0}, {"date": "2022-01-31", "close": 16.92, "volume": 860.0}, {"date": "2022-02-01", "close": 16.75, "volume": 4413.0}, {"date": "2022-02-02", "close": 16.8, "volume": 712.0}, {"date": "2022-02-03", "close": 16.75, "volume": 793.0}, {"date": "2022-02-04", "close": 16.75, "volume": null}, {"date": "2022-02-07", "close": 16.65, "volume": 653.0}, {"date": "2022-02-08", "close": 16.7001, "volume": 1549.0}, {"date": "2022-02-09", "close": 16.75, "volume": 1440.0}, {"date": "2022-02-10", "close": 17.0, "volume": 11701.0}, {"date": "2022-02-11", "close": 16.99, "volume": 1541.0}, {"date": "2022-02-14", "close": 16.82, "volume": 917.0}, {"date": "2022-02-15", "close": 16.99, "volume": 9602.0}, {"date": "2022-02-16", "close": 16.85, "volume": 1452.0}, {"date": "2022-02-17", "close": 16.85, "volume": null}, {"date": "2022-02-18", "close": 16.75, "volume": 986.0}, {"date": "2022-02-22", "close": 16.7, "volume": 5886.0}, {"date": "2022-02-23", "close": 16.41, "volume": 14922.0}, {"date": "2022-02-24", "close": 16.27, "volume": 1105.0}, {"date": "2022-02-25", "close": 16.45, "volume": 11988.0}, {"date": "2022-02-28", "close": 16.43, "volume": 4996.0}, {"date": "2022-03-01", "close": 16.41, "volume": 6327.0}, {"date": "2022-03-02", "close": 16.5, "volume": 1815.0}, {"date": "2022-03-03", "close": 16.49, "volume": 1994.0}, {"date": "2022-03-04", "close": 16.43, "volume": 12627.0}, {"date": "2022-03-07", "close": 16.09, "volume": 19744.0}, {"date": "2022-03-08", "close": 16.15, "volume": 4329.0}, {"date": "2022-03-09", "close": 16.5, "volume": 2411.0}, {"date": "2022-03-10", "close": 16.53, "volume": 4932.0}, {"date": "2022-03-11", "close": 16.53, "volume": null}, {"date": "2022-03-14", "close": 16.4, "volume": 868.0}, {"date": "2022-03-15", "close": 16.4, "volume": 2017.0}, {"date": "2022-03-16", "close": 16.51, "volume": 11516.0}, {"date": "2022-03-17", "close": 16.47, "volume": 2244.0}, {"date": "2022-03-18", "close": 16.75, "volume": 9829.0}, {"date": "2022-03-21", "close": 16.66, "volume": 3517.0}, {"date": "2022-03-22", "close": 16.45, "volume": 4280.0}, {"date": "2022-03-23", "close": 16.36, "volume": 3933.0}, {"date": "2022-03-24", "close": 16.41, "volume": 1685.0}, {"date": "2022-03-25", "close": 16.41, "volume": 2631.0}, {"date": "2022-03-28", "close": 16.55, "volume": 3569.0}, {"date": "2022-03-29", "close": 16.46, "volume": 1492.0}, {"date": "2022-03-30", "close": 16.45, "volume": 1983.0}, {"date": "2022-03-31", "close": 16.54, "volume": 15358.0}, {"date": "2022-04-01", "close": 16.45, "volume": 3531.0}, {"date": "2022-04-04", "close": 16.36, "volume": 3303.0}, {"date": "2022-04-05", "close": 15.9, "volume": 31284.0}, {"date": "2022-04-06", "close": 15.88, "volume": 3823.0}, {"date": "2022-04-07", "close": 15.84, "volume": 9052.0}, {"date": "2022-04-08", "close": 15.84, "volume": 2379.0}, {"date": "2022-04-11", "close": 15.84, "volume": 2069.0}, {"date": "2022-04-12", "close": 15.84, "volume": null}, {"date": "2022-04-13", "close": 15.67, "volume": 1099.0}, {"date": "2022-04-14", "close": 15.72, "volume": 14329.0}, {"date": "2022-04-18", "close": 15.7, "volume": 28178.0}, {"date": "2022-04-19", "close": 15.65, "volume": 2118.0}, {"date": "2022-04-20", "close": 15.98, "volume": 17400.0}, {"date": "2022-04-21", "close": 15.84, "volume": 2979.0}, {"date": "2022-04-22", "close": 15.85, "volume": 395.0}, {"date": "2022-04-25", "close": 15.66, "volume": 1229.0}, {"date": "2022-04-26", "close": 15.67, "volume": 17366.0}, {"date": "2022-04-27", "close": 15.67, "volume": null}, {"date": "2022-04-28", "close": 15.33, "volume": 11631.0}, {"date": "2022-04-29", "close": 15.19, "volume": 5180.0}, {"date": "2022-05-02", "close": 15.08, "volume": 8246.0}, {"date": "2022-05-03", "close": 15.16, "volume": 7069.0}, {"date": "2022-05-04", "close": 15.3, "volume": 32290.0}, {"date": "2022-05-05", "close": 15.34, "volume": 6601.0}, {"date": "2022-05-06", "close": 15.2, "volume": 7147.0}, {"date": "2022-05-09", "close": 15.15, "volume": 1105.0}, {"date": "2022-05-10", "close": 15.03, "volume": 1429.0}, {"date": "2022-05-11", "close": 14.75, "volume": 6680.0}, {"date": "2022-05-12", "close": 14.6, "volume": 24539.0}, {"date": "2022-05-13", "close": 14.52, "volume": 11476.0}, {"date": "2022-05-16", "close": 14.56, "volume": 2048.0}, {"date": "2022-05-17", "close": 14.89, "volume": 12211.0}, {"date": "2022-05-18", "close": 14.85, "volume": 11681.0}, {"date": "2022-05-19", "close": 14.85, "volume": 1637.0}, {"date": "2022-05-20", "close": 14.66, "volume": 3289.0}, {"date": "2022-05-23", "close": 14.585, "volume": 7581.0}, {"date": "2022-05-24", "close": 14.6, "volume": 3162.0}, {"date": "2022-05-25", "close": 14.52, "volume": 17515.0}, {"date": "2022-05-26", "close": 14.61, "volume": 7413.0}, {"date": "2022-05-27", "close": 14.9, "volume": 2790.0}, {"date": "2022-05-31", "close": 14.83, "volume": 7107.0}, {"date": "2022-06-01", "close": 14.82, "volume": 1163.0}, {"date": "2022-06-02", "close": 14.85, "volume": 10115.0}, {"date": "2022-06-03", "close": 14.85, "volume": null}, {"date": "2022-06-06", "close": 14.4, "volume": 11707.0}, {"date": "2022-06-07", "close": 14.52, "volume": 3826.0}, {"date": "2022-06-08", "close": 14.85, "volume": 4484.0}, {"date": "2022-06-09", "close": 14.57, "volume": 17763.0}, {"date": "2022-06-10", "close": 14.5, "volume": 15180.0}, {"date": "2022-06-13", "close": 14.3, "volume": 9130.0}, {"date": "2022-06-14", "close": 14.01, "volume": 6310.0}, {"date": "2022-06-15", "close": 14.0, "volume": 4088.0}, {"date": "2022-06-16", "close": 13.86, "volume": 8896.0}, {"date": "2022-06-17", "close": 13.98, "volume": 24190.0}, {"date": "2022-06-21", "close": 14.4, "volume": 5473.0}, {"date": "2022-06-22", "close": 14.26, "volume": 1054.0}, {"date": "2022-06-23", "close": 13.93, "volume": 1246.0}, {"date": "2022-06-24", "close": 14.14, "volume": 13763.0}, {"date": "2022-06-27", "close": 14.51, "volume": 2856.0}, {"date": "2022-06-28", "close": 14.5899, "volume": 2159.0}, {"date": "2022-06-29", "close": 14.59, "volume": 1120.0}, {"date": "2022-06-30", "close": 14.83, "volume": 1457.0}, {"date": "2022-07-01", "close": 14.59, "volume": 1017.0}, {"date": "2022-07-05", "close": 14.6, "volume": 778.0}, {"date": "2022-07-06", "close": 14.58, "volume": 2094.0}, {"date": "2022-07-07", "close": 14.75, "volume": 710.0}, {"date": "2022-07-08", "close": 14.79, "volume": 584.0}, {"date": "2022-07-11", "close": 14.78, "volume": 1507.0}, {"date": "2022-07-12", "close": 14.65, "volume": 1193.0}, {"date": "2022-07-13", "close": 14.9103, "volume": 7087.0}, {"date": "2022-07-14", "close": 14.7, "volume": 1060.0}, {"date": "2022-07-15", "close": 14.8, "volume": 1373.0}, {"date": "2022-07-18", "close": 14.855, "volume": 1767.0}, {"date": "2022-07-19", "close": 14.81, "volume": 3656.0}, {"date": "2022-07-20", "close": 14.86, "volume": 2549.0}, {"date": "2022-07-21", "close": 14.75, "volume": 4444.0}, {"date": "2022-07-22", "close": 14.73, "volume": 1623.0}, {"date": "2022-07-25", "close": 14.71, "volume": 1704.0}, {"date": "2022-07-26", "close": 14.68, "volume": 6280.0}, {"date": "2022-07-27", "close": 14.62, "volume": 22122.0}, {"date": "2022-07-28", "close": 14.51, "volume": 19321.0}, {"date": "2022-07-29", "close": 14.7, "volume": 78302.0}, {"date": "2022-08-01", "close": 14.66, "volume": 6041.0}, {"date": "2022-08-02", "close": 14.63, "volume": 2852.0}, {"date": "2022-08-03", "close": 14.71, "volume": 4499.0}, {"date": "2022-08-04", "close": 14.55, "volume": 2859.0}, {"date": "2022-08-05", "close": 14.71, "volume": 1537.0}, {"date": "2022-08-08", "close": 14.66, "volume": 7951.0}, {"date": "2022-08-09", "close": 14.67, "volume": 2082.0}, {"date": "2022-08-10", "close": 14.4751, "volume": 7897.0}, {"date": "2022-08-11", "close": 14.69, "volume": 3339.0}, {"date": "2022-08-12", "close": 14.52, "volume": 8841.0}, {"date": "2022-08-15", "close": 14.45, "volume": 10081.0}, {"date": "2022-08-16", "close": 14.5, "volume": 7806.0}, {"date": "2022-08-17", "close": 14.423, "volume": 12184.0}, {"date": "2022-08-18", "close": 14.6, "volume": 3531.0}, {"date": "2022-08-19", "close": 14.47, "volume": 7460.0}, {"date": "2022-08-22", "close": 14.51, "volume": 3454.0}, {"date": "2022-08-23", "close": 14.55, "volume": 3613.0}, {"date": "2022-08-24", "close": 14.37, "volume": 6418.0}, {"date": "2022-08-25", "close": 14.47, "volume": 4427.0}, {"date": "2022-08-26", "close": 14.28, "volume": 5535.0}, {"date": "2022-08-29", "close": 14.25, "volume": 22844.0}, {"date": "2022-08-30", "close": 14.3, "volume": 2190.0}, {"date": "2022-08-31", "close": 14.2, "volume": 5010.0}, {"date": "2022-09-01", "close": 13.98, "volume": 7661.0}, {"date": "2022-09-02", "close": 14.3, "volume": 4844.0}, {"date": "2022-09-06", "close": 14.1, "volume": 6022.0}, {"date": "2022-09-07", "close": 14.27, "volume": 1247.0}, {"date": "2022-09-08", "close": 14.2, "volume": 8133.0}, {"date": "2022-09-09", "close": 14.1, "volume": 41106.0}, {"date": "2022-09-12", "close": 14.15, "volume": 5942.0}, {"date": "2022-09-13", "close": 14.15, "volume": 89609.0}, {"date": "2022-09-14", "close": 14.12, "volume": 9348.0}, {"date": "2022-09-15", "close": 14.1, "volume": 8639.0}, {"date": "2022-09-16", "close": 14.18, "volume": 27991.0}, {"date": "2022-09-19", "close": 14.53, "volume": 6068.0}, {"date": "2022-09-20", "close": 14.75, "volume": 10123.0}, {"date": "2022-09-21", "close": 14.72, "volume": 5921.0}, {"date": "2022-09-22", "close": 14.7, "volume": 5946.0}, {"date": "2022-09-23", "close": 14.82, "volume": 6905.0}, {"date": "2022-09-26", "close": 15.055, "volume": 4132.0}, {"date": "2022-09-27", "close": 14.97, "volume": 7158.0}, {"date": "2022-09-28", "close": 14.71, "volume": 2683.0}, {"date": "2022-09-29", "close": 14.6, "volume": 3858.0}, {"date": "2022-09-30", "close": 14.2, "volume": 4482.0}, {"date": "2022-10-03", "close": 14.29, "volume": 1603.0}, {"date": "2022-10-04", "close": 14.52, "volume": 5366.0}, {"date": "2022-10-05", "close": 14.8, "volume": 1199.0}, {"date": "2022-10-06", "close": 14.63, "volume": 4028.0}, {"date": "2022-10-07", "close": 14.37, "volume": 2549.0}, {"date": "2022-10-10", "close": 14.25, "volume": 4907.0}, {"date": "2022-10-11", "close": 14.07, "volume": 9886.0}, {"date": "2022-10-12", "close": 14.2, "volume": 10347.0}, {"date": "2022-10-13", "close": 14.35, "volume": 6537.0}, {"date": "2022-10-14", "close": 14.15, "volume": 14882.0}, {"date": "2022-10-17", "close": 14.36, "volume": 12834.0}, {"date": "2022-10-18", "close": 14.19, "volume": 14939.0}, {"date": "2022-10-19", "close": 13.84, "volume": 8371.0}, {"date": "2022-10-20", "close": 13.99, "volume": 4054.0}, {"date": "2022-10-21", "close": 13.82, "volume": 11119.0}, {"date": "2022-10-24", "close": 13.89, "volume": 6243.0}, {"date": "2022-10-25", "close": 14.25, "volume": 3789.0}, {"date": "2022-10-26", "close": 13.87, "volume": 9748.0}, {"date": "2022-10-27", "close": 13.7, "volume": 5972.0}, {"date": "2022-10-28", "close": 13.7, "volume": 11960.0}, {"date": "2022-10-31", "close": 13.65, "volume": 10657.0}, {"date": "2022-11-01", "close": 13.77, "volume": 9143.0}, {"date": "2022-11-02", "close": 14.18, "volume": 5385.0}, {"date": "2022-11-03", "close": 14.09, "volume": 5433.0}, {"date": "2022-11-04", "close": 14.14, "volume": 5267.0}, {"date": "2022-11-07", "close": 14.03, "volume": 7788.0}, {"date": "2022-11-08", "close": 14.0, "volume": 3699.0}, {"date": "2022-11-09", "close": 14.05, "volume": 9471.0}, {"date": "2022-11-10", "close": 14.11, "volume": 16010.0}, {"date": "2022-11-11", "close": 14.07, "volume": 8147.0}, {"date": "2022-11-14", "close": 14.09, "volume": 5929.0}, {"date": "2022-11-15", "close": 14.34, "volume": 8310.0}, {"date": "2022-11-16", "close": 14.37, "volume": 5788.0}, {"date": "2022-11-17", "close": 14.025, "volume": 3680.0}, {"date": "2022-11-18", "close": 14.38, "volume": 4653.0}, {"date": "2022-11-21", "close": 14.29, "volume": 5492.0}, {"date": "2022-11-22", "close": 14.37, "volume": 4713.0}, {"date": "2022-11-23", "close": 14.72, "volume": 19880.0}, {"date": "2022-11-25", "close": 14.74, "volume": 4639.0}, {"date": "2022-11-28", "close": 14.51, "volume": 5535.0}, {"date": "2022-11-29", "close": 14.55, "volume": 779.0}, {"date": "2022-11-30", "close": 14.42, "volume": 5891.0}, {"date": "2022-12-01", "close": 14.36, "volume": 5722.0}, {"date": "2022-12-02", "close": 14.43, "volume": 5556.0}, {"date": "2022-12-05", "close": 14.19, "volume": 6160.0}, {"date": "2022-12-06", "close": 14.4983, "volume": 3857.0}, {"date": "2022-12-07", "close": 14.575, "volume": 2985.0}, {"date": "2022-12-08", "close": 14.51, "volume": 4208.0}, {"date": "2022-12-09", "close": 14.68, "volume": 6173.0}, {"date": "2022-12-12", "close": 14.8, "volume": 4616.0}, {"date": "2022-12-13", "close": 13.89, "volume": 32106.0}, {"date": "2022-12-14", "close": 13.85, "volume": 5600.0}, {"date": "2022-12-15", "close": 13.9, "volume": 6258.0}, {"date": "2022-12-16", "close": 13.79, "volume": 18618.0}, {"date": "2022-12-19", "close": 13.94, "volume": 3313.0}, {"date": "2022-12-20", "close": 13.88, "volume": 2742.0}, {"date": "2022-12-21", "close": 13.96, "volume": 3257.0}, {"date": "2022-12-22", "close": 13.7883, "volume": 1497.0}, {"date": "2022-12-23", "close": 13.77, "volume": 3617.0}, {"date": "2022-12-27", "close": 13.89, "volume": 1428.0}, {"date": "2022-12-28", "close": 13.62, "volume": 1618.0}, {"date": "2022-12-29", "close": 13.75, "volume": 3795.0}, {"date": "2022-12-30", "close": 13.77, "volume": 48086.0}, {"date": "2023-01-03", "close": 13.97, "volume": 5627.0}, {"date": "2023-01-04", "close": 14.0, "volume": 16721.0}, {"date": "2023-01-05", "close": 14.07, "volume": 4055.0}, {"date": "2023-01-06", "close": 14.14, "volume": 4281.0}, {"date": "2023-01-09", "close": 14.33, "volume": 4243.0}, {"date": "2023-01-10", "close": 14.26, "volume": 863.0}, {"date": "2023-01-11", "close": 14.4, "volume": 2705.0}, {"date": "2023-01-12", "close": 14.49, "volume": 2449.0}, {"date": "2023-01-13", "close": 14.49, "volume": 2257.0}, {"date": "2023-01-17", "close": 14.4, "volume": 891.0}, {"date": "2023-01-18", "close": 14.22, "volume": 1855.0}, {"date": "2023-01-19", "close": 14.18, "volume": 20194.0}, {"date": "2023-01-20", "close": 14.2, "volume": 3366.0}, {"date": "2023-01-23", "close": 14.21, "volume": 4711.0}, {"date": "2023-01-24", "close": 14.26, "volume": 351.0}, {"date": "2023-01-25", "close": 14.24, "volume": 11152.0}, {"date": "2023-01-26", "close": 14.15, "volume": 658.0}, {"date": "2023-01-27", "close": 14.4, "volume": 1925.0}, {"date": "2023-01-30", "close": 14.46, "volume": 5243.0}, {"date": "2023-01-31", "close": 14.21, "volume": 14807.0}, {"date": "2023-02-01", "close": 14.18, "volume": 6403.0}, {"date": "2023-02-02", "close": 14.4248, "volume": 18934.0}, {"date": "2023-02-03", "close": 14.48, "volume": 10297.0}, {"date": "2023-02-06", "close": 14.56, "volume": 1409.0}, {"date": "2023-02-07", "close": 14.5644, "volume": 3022.0}, {"date": "2023-02-08", "close": 14.56, "volume": 1527.0}, {"date": "2023-02-09", "close": 14.78, "volume": 1414.0}, {"date": "2023-02-10", "close": 14.5, "volume": 5013.0}, {"date": "2023-02-13", "close": 14.3, "volume": 4256.0}, {"date": "2023-02-14", "close": 14.25, "volume": 3204.0}, {"date": "2023-02-15", "close": 14.17, "volume": 14223.0}, {"date": "2023-02-16", "close": 14.05, "volume": 27192.0}, {"date": "2023-02-17", "close": 14.29, "volume": 1824.0}, {"date": "2023-02-21", "close": 14.22, "volume": 6560.0}, {"date": "2023-02-22", "close": 14.16, "volume": 3582.0}, {"date": "2023-02-23", "close": 14.29, "volume": 5964.0}, {"date": "2023-02-24", "close": 14.06, "volume": 3206.0}, {"date": "2023-02-27", "close": 14.11, "volume": 3015.0}, {"date": "2023-02-28", "close": 14.25, "volume": 2206.0}, {"date": "2023-03-01", "close": 14.12, "volume": 2393.0}, {"date": "2023-03-02", "close": 14.12, "volume": null}, {"date": "2023-03-03", "close": 14.08, "volume": 26034.0}, {"date": "2023-03-06", "close": 14.17, "volume": 2959.0}, {"date": "2023-03-07", "close": 14.18, "volume": 5679.0}, {"date": "2023-03-08", "close": 14.27, "volume": 5856.0}, {"date": "2023-03-09", "close": 14.125, "volume": 6409.0}, {"date": "2023-03-10", "close": 14.17, "volume": 12011.0}, {"date": "2023-03-13", "close": 13.569, "volume": 16187.0}, {"date": "2023-03-14", "close": 13.8, "volume": 21654.0}, {"date": "2023-03-15", "close": 13.94, "volume": 4031.0}, {"date": "2023-03-16", "close": 13.61, "volume": 11845.0}, {"date": "2023-03-17", "close": 13.51, "volume": 13256.0}, {"date": "2023-03-20", "close": 13.53, "volume": 7320.0}, {"date": "2023-03-21", "close": 13.76, "volume": 1570.0}, {"date": "2023-03-22", "close": 13.42, "volume": 5654.0}, {"date": "2023-03-23", "close": 13.44, "volume": 953.0}, {"date": "2023-03-24", "close": 13.625, "volume": 2533.0}, {"date": "2023-03-27", "close": 13.65, "volume": 1490.0}, {"date": "2023-03-28", "close": 13.55, "volume": 1458.0}, {"date": "2023-03-29", "close": 13.69, "volume": 4988.0}, {"date": "2023-03-30", "close": 13.525, "volume": 2784.0}, {"date": "2023-03-31", "close": 13.63, "volume": 4173.0}, {"date": "2023-04-03", "close": 13.51, "volume": 2120.0}, {"date": "2023-04-04", "close": 13.53, "volume": 2151.0}, {"date": "2023-04-05", "close": 13.42, "volume": 3303.0}, {"date": "2023-04-06", "close": 13.49, "volume": 4041.0}, {"date": "2023-04-10", "close": 13.5, "volume": 2776.0}, {"date": "2023-04-11", "close": 13.45, "volume": 245.0}, {"date": "2023-04-12", "close": 13.65, "volume": 781.0}, {"date": "2023-04-13", "close": 13.43, "volume": 2173.0}, {"date": "2023-04-14", "close": 13.57, "volume": 4438.0}, {"date": "2023-04-17", "close": 13.39, "volume": 4984.0}, {"date": "2023-04-18", "close": 13.52, "volume": 2194.0}, {"date": "2023-04-19", "close": 13.5, "volume": 2810.0}, {"date": "2023-04-20", "close": 13.36, "volume": 3343.0}, {"date": "2023-04-21", "close": 13.52, "volume": 2086.0}, {"date": "2023-04-24", "close": 13.55, "volume": 1554.0}, {"date": "2023-04-25", "close": 13.55, "volume": null}, {"date": "2023-04-26", "close": 13.82, "volume": 13385.0}, {"date": "2023-04-27", "close": 13.81, "volume": 9546.0}, {"date": "2023-04-28", "close": 13.8, "volume": 2825.0}, {"date": "2023-05-01", "close": 13.35, "volume": 6028.0}, {"date": "2023-05-02", "close": 13.25, "volume": 9537.0}, {"date": "2023-05-03", "close": 13.0, "volume": 6250.0}, {"date": "2023-05-04", "close": 12.815, "volume": 2950.0}, {"date": "2023-05-05", "close": 12.89, "volume": 3771.0}, {"date": "2023-05-08", "close": 12.62, "volume": 8109.0}, {"date": "2023-05-09", "close": 12.65, "volume": 2380.0}, {"date": "2023-05-10", "close": 12.66, "volume": 4009.0}, {"date": "2023-05-11", "close": 12.76, "volume": 3652.0}, {"date": "2023-05-12", "close": 12.58, "volume": 3633.0}, {"date": "2023-05-15", "close": 12.46, "volume": 4784.0}, {"date": "2023-05-16", "close": 12.29, "volume": 3139.0}, {"date": "2023-05-17", "close": 11.93, "volume": 6804.0}, {"date": "2023-05-18", "close": 11.72, "volume": 6348.0}, {"date": "2023-05-19", "close": 11.72, "volume": 3812.0}, {"date": "2023-05-22", "close": 11.75, "volume": 6343.0}, {"date": "2023-05-23", "close": 11.81, "volume": 1831.0}, {"date": "2023-05-24", "close": 11.95, "volume": 402.0}, {"date": "2023-05-25", "close": 11.99, "volume": 1778.0}, {"date": "2023-05-26", "close": 12.0, "volume": 648.0}, {"date": "2023-05-30", "close": 12.0, "volume": null}, {"date": "2023-05-31", "close": 11.84, "volume": 658.0}, {"date": "2023-06-01", "close": 11.9, "volume": 2170.0}, {"date": "2023-06-02", "close": 12.11, "volume": 16269.0}, {"date": "2023-06-05", "close": 12.19, "volume": 4704.0}, {"date": "2023-06-06", "close": 11.95, "volume": 3569.0}, {"date": "2023-06-07", "close": 12.36, "volume": 1382.0}, {"date": "2023-06-08", "close": 12.59, "volume": 3538.0}, {"date": "2023-06-09", "close": 12.51, "volume": 8696.0}, {"date": "2023-06-12", "close": 12.45, "volume": 2451.0}, {"date": "2023-06-13", "close": 12.36, "volume": 6432.0}, {"date": "2023-06-14", "close": 12.29, "volume": 1859.0}, {"date": "2023-06-15", "close": 12.29, "volume": 4670.0}, {"date": "2023-06-16", "close": 12.5, "volume": 2279.0}, {"date": "2023-06-20", "close": 12.4, "volume": 906.0}, {"date": "2023-06-21", "close": 12.06, "volume": 9519.0}, {"date": "2023-06-22", "close": 12.145, "volume": 2643.0}, {"date": "2023-06-23", "close": 12.27, "volume": 10016.0}, {"date": "2023-06-26", "close": 12.42, "volume": 1574.0}, {"date": "2023-06-27", "close": 12.74, "volume": 5068.0}, {"date": "2023-06-28", "close": 12.78, "volume": 12950.0}, {"date": "2023-06-29", "close": 12.88, "volume": 4911.0}, {"date": "2023-06-30", "close": 12.75, "volume": 4519.0}, {"date": "2023-07-03", "close": 12.75, "volume": null}, {"date": "2023-07-05", "close": 12.9, "volume": 2267.0}, {"date": "2023-07-06", "close": 12.7, "volume": 2789.0}, {"date": "2023-07-07", "close": 12.93, "volume": 2246.0}, {"date": "2023-07-10", "close": 12.83, "volume": 6665.0}, {"date": "2023-07-11", "close": 12.85, "volume": 6451.0}, {"date": "2023-07-12", "close": 13.25, "volume": 18349.0}, {"date": "2023-07-13", "close": 13.355, "volume": 3140.0}, {"date": "2023-07-14", "close": 13.71, "volume": 18186.0}, {"date": "2023-07-17", "close": 13.75, "volume": 882.0}, {"date": "2023-07-18", "close": 13.96, "volume": 10554.0}, {"date": "2023-07-19", "close": 13.9, "volume": 4275.0}, {"date": "2023-07-20", "close": 13.9, "volume": null}, {"date": "2023-07-21", "close": 13.95, "volume": 4828.0}, {"date": "2023-07-24", "close": 14.17, "volume": 4227.0}, {"date": "2023-07-25", "close": 13.99, "volume": 4023.0}, {"date": "2023-07-26", "close": 14.39, "volume": 13732.0}, {"date": "2023-07-27", "close": 14.5, "volume": 7779.0}, {"date": "2023-07-28", "close": 14.31, "volume": 6651.0}, {"date": "2023-07-31", "close": 14.27, "volume": 2171.0}, {"date": "2023-08-01", "close": 14.25, "volume": 3535.0}, {"date": "2023-08-02", "close": 14.19, "volume": 4245.0}, {"date": "2023-08-03", "close": 14.12, "volume": 938.0}, {"date": "2023-08-04", "close": 14.25, "volume": 7158.0}, {"date": "2023-08-07", "close": 14.06, "volume": 5696.0}, {"date": "2023-08-08", "close": 14.03, "volume": 2000.0}, {"date": "2023-08-09", "close": 14.13, "volume": 826.0}, {"date": "2023-08-10", "close": 14.01, "volume": 965.0}, {"date": "2023-08-11", "close": 14.01, "volume": 1220.0}, {"date": "2023-08-14", "close": 13.95, "volume": 797.0}, {"date": "2023-08-15", "close": 13.79, "volume": 3777.0}, {"date": "2023-08-16", "close": 13.98, "volume": 2263.0}, {"date": "2023-08-17", "close": 13.98, "volume": null}, {"date": "2023-08-18", "close": 13.88, "volume": 1885.0}, {"date": "2023-08-21", "close": 13.93, "volume": 1277.0}, {"date": "2023-08-22", "close": 13.85, "volume": 2323.0}, {"date": "2023-08-23", "close": 13.745, "volume": 13804.0}, {"date": "2023-08-24", "close": 13.545, "volume": 2227.0}, {"date": "2023-08-25", "close": 13.466, "volume": 476.0}, {"date": "2023-08-28", "close": 13.5462, "volume": 2899.0}, {"date": "2023-08-29", "close": 13.51, "volume": 804.0}, {"date": "2023-08-30", "close": 13.3, "volume": 575.0}, {"date": "2023-08-31", "close": 13.15, "volume": 6341.0}, {"date": "2023-09-01", "close": 13.11, "volume": 2067.0}, {"date": "2023-09-05", "close": 12.74, "volume": 5215.0}, {"date": "2023-09-06", "close": 12.81, "volume": 8419.0}, {"date": "2023-09-07", "close": 13.0, "volume": 3443.0}, {"date": "2023-09-08", "close": 12.71, "volume": 7652.0}, {"date": "2023-09-11", "close": 12.8153, "volume": 1094.0}, {"date": "2023-09-12", "close": 12.75, "volume": 4763.0}, {"date": "2023-09-13", "close": 12.65, "volume": 7110.0}, {"date": "2023-09-14", "close": 12.85, "volume": 770.0}, {"date": "2023-09-15", "close": 12.5, "volume": 13768.0}, {"date": "2023-09-18", "close": 12.62, "volume": 1188.0}, {"date": "2023-09-19", "close": 12.79, "volume": 3511.0}, {"date": "2023-09-20", "close": 12.81, "volume": 877.0}, {"date": "2023-09-21", "close": 12.83, "volume": 683.0}, {"date": "2023-09-22", "close": 12.86, "volume": 757.0}, {"date": "2023-09-25", "close": 12.8, "volume": 2623.0}, {"date": "2023-09-26", "close": 12.94, "volume": 483.0}, {"date": "2023-09-27", "close": 12.92, "volume": 1366.0}, {"date": "2023-09-28", "close": 12.86, "volume": 934.0}, {"date": "2023-09-29", "close": 13.09, "volume": 3215.0}, {"date": "2023-10-02", "close": 13.04, "volume": 1534.0}, {"date": "2023-10-03", "close": 13.01, "volume": 21420.0}, {"date": "2023-10-04", "close": 12.91, "volume": 7939.0}, {"date": "2023-10-05", "close": 12.8, "volume": 7132.0}, {"date": "2023-10-06", "close": 12.8, "volume": null}, {"date": "2023-10-09", "close": 12.11, "volume": 32468.0}, {"date": "2023-10-10", "close": 12.55, "volume": 33236.0}, {"date": "2023-10-11", "close": 12.55, "volume": 1028.0}, {"date": "2023-10-12", "close": 12.6, "volume": 1091.0}, {"date": "2023-10-13", "close": 12.58, "volume": 1118.0}, {"date": "2023-10-16", "close": 12.52, "volume": 6766.0}, {"date": "2023-10-17", "close": 12.32, "volume": 5627.0}, {"date": "2023-10-18", "close": 12.31, "volume": 3287.0}, {"date": "2023-10-19", "close": 12.36, "volume": 1466.0}, {"date": "2023-10-20", "close": 12.5, "volume": 358.0}, {"date": "2023-10-23", "close": 12.3, "volume": 1768.0}, {"date": "2023-10-24", "close": 12.31, "volume": 1755.0}, {"date": "2023-10-25", "close": 12.87, "volume": 3609.0}, {"date": "2023-10-26", "close": 12.36, "volume": 4465.0}, {"date": "2023-10-27", "close": 12.2501, "volume": 6424.0}, {"date": "2023-10-30", "close": 12.0, "volume": 8161.0}, {"date": "2023-10-31", "close": 11.95, "volume": 7875.0}, {"date": "2023-11-01", "close": 11.95, "volume": 51116.0}, {"date": "2023-11-02", "close": 11.25, "volume": 27841.0}, {"date": "2023-11-03", "close": 11.2, "volume": 15851.0}, {"date": "2023-11-06", "close": 11.06, "volume": 3183.0}, {"date": "2023-11-07", "close": 10.91, "volume": 3977.0}, {"date": "2023-11-08", "close": 11.05, "volume": 2689.0}, {"date": "2023-11-09", "close": 11.15, "volume": 2838.0}, {"date": "2023-11-10", "close": 11.22, "volume": 638.0}, {"date": "2023-11-13", "close": 11.17, "volume": 4559.0}, {"date": "2023-11-14", "close": 11.31, "volume": 9554.0}, {"date": "2023-11-15", "close": 11.42, "volume": 19599.0}, {"date": "2023-11-16", "close": 11.21, "volume": 2831.0}, {"date": "2023-11-17", "close": 11.49, "volume": 1406.0}, {"date": "2023-11-20", "close": 11.5, "volume": 3577.0}, {"date": "2023-11-21", "close": 11.2, "volume": 1114.0}, {"date": "2023-11-22", "close": 11.45, "volume": 9578.0}, {"date": "2023-11-24", "close": 11.29, "volume": 591.0}, {"date": "2023-11-27", "close": 11.2, "volume": 2299.0}, {"date": "2023-11-28", "close": 11.15, "volume": 1697.0}, {"date": "2023-11-29", "close": 11.35, "volume": 3282.0}, {"date": "2023-11-30", "close": 11.45, "volume": 11520.0}, {"date": "2023-12-01", "close": 11.56, "volume": 13477.0}, {"date": "2023-12-04", "close": 11.4, "volume": 5177.0}, {"date": "2023-12-05", "close": 11.3, "volume": 4050.0}, {"date": "2023-12-06", "close": 11.26, "volume": 12313.0}, {"date": "2023-12-07", "close": 11.6, "volume": 7319.0}, {"date": "2023-12-08", "close": 11.85, "volume": 13562.0}, {"date": "2023-12-11", "close": 11.75, "volume": 12611.0}, {"date": "2023-12-12", "close": 11.3, "volume": 7245.0}, {"date": "2023-12-13", "close": 11.64, "volume": 16841.0}, {"date": "2023-12-14", "close": 12.09, "volume": 10998.0}, {"date": "2023-12-15", "close": 12.0, "volume": 11809.0}, {"date": "2023-12-18", "close": 12.0, "volume": 5222.0}, {"date": "2023-12-19", "close": 12.0, "volume": 23909.0}, {"date": "2023-12-20", "close": 12.07, "volume": 7362.0}, {"date": "2023-12-21", "close": 12.1, "volume": 5266.0}, {"date": "2023-12-22", "close": 12.89, "volume": 47455.0}, {"date": "2023-12-26", "close": 12.57, "volume": 19078.0}, {"date": "2023-12-27", "close": 12.99, "volume": 6891.0}, {"date": "2023-12-28", "close": 12.67, "volume": 4969.0}, {"date": "2023-12-29", "close": 12.61, "volume": 7379.0}, {"date": "2024-01-02", "close": 12.8092, "volume": 1562.0}, {"date": "2024-01-03", "close": 12.85, "volume": 7170.0}, {"date": "2024-01-04", "close": 13.0, "volume": 9875.0}, {"date": "2024-01-05", "close": 12.76, "volume": 10247.0}, {"date": "2024-01-08", "close": 12.88, "volume": 3969.0}, {"date": "2024-01-09", "close": 12.77, "volume": 2763.0}, {"date": "2024-01-10", "close": 12.91, "volume": 5044.0}, {"date": "2024-01-11", "close": 13.2, "volume": 22592.0}, {"date": "2024-01-12", "close": 13.25, "volume": 6147.0}, {"date": "2024-01-16", "close": 13.24, "volume": 5374.0}, {"date": "2024-01-17", "close": 13.52, "volume": 6491.0}, {"date": "2024-01-18", "close": 13.27, "volume": 4403.0}, {"date": "2024-01-19", "close": 13.75, "volume": 4039.0}, {"date": "2024-01-22", "close": 13.95, "volume": 3449.0}, {"date": "2024-01-23", "close": 13.72, "volume": 16124.0}, {"date": "2024-01-24", "close": 13.87, "volume": 3935.0}, {"date": "2024-01-25", "close": 14.5, "volume": 9730.0}, {"date": "2024-01-26", "close": 14.785, "volume": 4664.0}, {"date": "2024-01-29", "close": 15.1001, "volume": 18048.0}, {"date": "2024-01-30", "close": 15.16, "volume": 4694.0}, {"date": "2024-01-31", "close": 15.1, "volume": 3332.0}, {"date": "2024-02-01", "close": 15.1, "volume": 664.0}, {"date": "2024-02-02", "close": 15.15, "volume": 3946.0}, {"date": "2024-02-05", "close": 15.15, "volume": 5694.0}, {"date": "2024-02-06", "close": 14.25, "volume": 22418.0}, {"date": "2024-02-07", "close": 14.26, "volume": 10928.0}, {"date": "2024-02-08", "close": 14.295, "volume": 3279.0}, {"date": "2024-02-09", "close": 14.49, "volume": 1137.0}, {"date": "2024-02-12", "close": 14.52, "volume": 5086.0}, {"date": "2024-02-13", "close": 14.59, "volume": 3552.0}, {"date": "2024-02-14", "close": 14.58, "volume": 9145.0}, {"date": "2024-02-15", "close": 14.43, "volume": 8230.0}, {"date": "2024-02-16", "close": 14.33, "volume": 670.0}, {"date": "2024-02-20", "close": 14.15, "volume": 4933.0}, {"date": "2024-02-21", "close": 14.21, "volume": 7791.0}, {"date": "2024-02-22", "close": 14.28, "volume": 6731.0}, {"date": "2024-02-23", "close": 14.1, "volume": 783.0}, {"date": "2024-02-26", "close": 14.1, "volume": 722.0}, {"date": "2024-02-27", "close": 14.14, "volume": 540.0}, {"date": "2024-02-28", "close": 14.25, "volume": 2333.0}, {"date": "2024-02-29", "close": 14.18, "volume": 2000.0}, {"date": "2024-03-01", "close": 14.13, "volume": 2037.0}, {"date": "2024-03-04", "close": 14.1, "volume": 4731.0}, {"date": "2024-03-05", "close": 14.09, "volume": 3221.0}, {"date": "2024-03-06", "close": 14.2, "volume": 3980.0}, {"date": "2024-03-07", "close": 14.07, "volume": 3578.0}, {"date": "2024-03-08", "close": 14.05, "volume": 5818.0}, {"date": "2024-03-11", "close": 14.0, "volume": 1589.0}, {"date": "2024-03-12", "close": 13.97, "volume": 11569.0}, {"date": "2024-03-13", "close": 13.95, "volume": 1342.0}, {"date": "2024-03-14", "close": 13.77, "volume": 3706.0}, {"date": "2024-03-15", "close": 14.08, "volume": 14915.0}, {"date": "2024-03-18", "close": 13.94, "volume": 6962.0}, {"date": "2024-03-19", "close": 14.0, "volume": 4098.0}, {"date": "2024-03-20", "close": 14.2, "volume": 3584.0}, {"date": "2024-03-21", "close": 13.91, "volume": 1825.0}, {"date": "2024-03-22", "close": 13.79, "volume": 633.0}, {"date": "2024-03-25", "close": 13.67, "volume": 5073.0}, {"date": "2024-03-26", "close": 13.56, "volume": 7082.0}, {"date": "2024-03-27", "close": 13.5, "volume": 7461.0}, {"date": "2024-03-28", "close": 13.38, "volume": 3735.0}, {"date": "2024-04-01", "close": 13.61, "volume": 4373.0}, {"date": "2024-04-02", "close": 13.73, "volume": 1244.0}, {"date": "2024-04-03", "close": 13.69, "volume": 3521.0}, {"date": "2024-04-04", "close": 13.69, "volume": 11085.0}, {"date": "2024-04-05", "close": 13.85, "volume": 4339.0}, {"date": "2024-04-08", "close": 13.56, "volume": 3556.0}, {"date": "2024-04-09", "close": 13.57, "volume": 1720.0}, {"date": "2024-04-10", "close": 13.55, "volume": 7730.0}, {"date": "2024-04-11", "close": 13.55, "volume": 1898.0}, {"date": "2024-04-12", "close": 13.49, "volume": 3004.0}, {"date": "2024-04-15", "close": 13.45, "volume": 1056.0}, {"date": "2024-04-16", "close": 13.39, "volume": 547.0}, {"date": "2024-04-17", "close": 13.36, "volume": 3011.0}, {"date": "2024-04-18", "close": 13.44, "volume": 1922.0}, {"date": "2024-04-19", "close": 13.38, "volume": 2012.0}, {"date": "2024-04-22", "close": 13.05, "volume": 2996.0}, {"date": "2024-04-23", "close": 12.99, "volume": 5377.0}, {"date": "2024-04-24", "close": 13.0, "volume": 5820.0}, {"date": "2024-04-25", "close": 12.93, "volume": 1098.0}, {"date": "2024-04-26", "close": 12.9, "volume": 11388.0}, {"date": "2024-04-29", "close": 12.38, "volume": 17856.0}, {"date": "2024-04-30", "close": 12.94, "volume": 2392.0}, {"date": "2024-05-01", "close": 12.56, "volume": 4158.0}, {"date": "2024-05-02", "close": 12.85, "volume": 3001.0}, {"date": "2024-05-03", "close": 12.85, "volume": 4244.0}, {"date": "2024-05-06", "close": 12.55, "volume": 7101.0}, {"date": "2024-05-07", "close": 12.5, "volume": 4032.0}, {"date": "2024-05-08", "close": 12.64, "volume": 317.0}, {"date": "2024-05-09", "close": 12.97, "volume": 4061.0}, {"date": "2024-05-10", "close": 12.78, "volume": 3678.0}, {"date": "2024-05-13", "close": 12.69, "volume": 574.0}, {"date": "2024-05-14", "close": 12.5, "volume": 7172.0}, {"date": "2024-05-15", "close": 12.5, "volume": 10693.0}, {"date": "2024-05-16", "close": 12.55, "volume": 15510.0}, {"date": "2024-05-17", "close": 12.54, "volume": 3328.0}, {"date": "2024-05-20", "close": 12.59, "volume": 3046.0}, {"date": "2024-05-21", "close": 12.52, "volume": 1897.0}, {"date": "2024-05-22", "close": 12.6, "volume": 8986.0}, {"date": "2024-05-23", "close": 12.58, "volume": 4215.0}, {"date": "2024-05-24", "close": 12.74, "volume": 576.0}, {"date": "2024-05-28", "close": 12.74, "volume": null}, {"date": "2024-05-29", "close": 12.74, "volume": null}, {"date": "2024-05-30", "close": 12.71, "volume": 711.0}, {"date": "2024-05-31", "close": 12.7, "volume": 916.0}, {"date": "2024-06-03", "close": 12.75, "volume": 333.0}, {"date": "2024-06-04", "close": 12.575, "volume": 8246.0}, {"date": "2024-06-05", "close": 12.65, "volume": 4542.0}, {"date": "2024-06-06", "close": 12.8, "volume": 10428.0}, {"date": "2024-06-07", "close": 12.8, "volume": null}, {"date": "2024-06-10", "close": 12.61, "volume": 1046.0}, {"date": "2024-06-11", "close": 12.75, "volume": 5120.0}, {"date": "2024-06-12", "close": 12.51, "volume": 6190.0}, {"date": "2024-06-13", "close": 12.51, "volume": 327.0}, {"date": "2024-06-14", "close": 12.46, "volume": 1030.0}, {"date": "2024-06-17", "close": 12.6, "volume": 639.0}, {"date": "2024-06-18", "close": 12.36, "volume": 2605.0}, {"date": "2024-06-20", "close": 12.49, "volume": 608.0}, {"date": "2024-06-21", "close": 12.65, "volume": 7786.0}, {"date": "2024-06-24", "close": 12.4, "volume": 13649.0}, {"date": "2024-06-25", "close": 12.2, "volume": 2169.0}, {"date": "2024-06-26", "close": 12.22, "volume": 1506.0}, {"date": "2024-06-27", "close": 12.54, "volume": 1215.0}, {"date": "2024-06-28", "close": 12.5, "volume": 1722.0}, {"date": "2024-07-01", "close": 12.2869, "volume": 435.0}, {"date": "2024-07-02", "close": 12.2, "volume": 5078.0}, {"date": "2024-07-03", "close": 12.2, "volume": null}, {"date": "2024-07-05", "close": 12.33, "volume": 1411.0}, {"date": "2024-07-08", "close": 12.28, "volume": 748.0}, {"date": "2024-07-09", "close": 12.16, "volume": 17570.0}, {"date": "2024-07-10", "close": 12.25, "volume": 4992.0}, {"date": "2024-07-11", "close": 12.26, "volume": 7521.0}, {"date": "2024-07-12", "close": 12.51, "volume": 7234.0}, {"date": "2024-07-15", "close": 12.53, "volume": 37024.0}, {"date": "2024-07-16", "close": 12.73, "volume": 7545.0}, {"date": "2024-07-17", "close": 12.78, "volume": 10658.0}, {"date": "2024-07-18", "close": 12.59, "volume": 7509.0}, {"date": "2024-07-19", "close": 12.82, "volume": 11406.0}, {"date": "2024-07-22", "close": 13.34, "volume": 7796.0}, {"date": "2024-07-23", "close": 13.6, "volume": 6537.0}, {"date": "2024-07-24", "close": 13.29, "volume": 3895.0}, {"date": "2024-07-25", "close": 13.32, "volume": 5308.0}, {"date": "2024-07-26", "close": 13.05, "volume": 7464.0}, {"date": "2024-07-29", "close": 13.6, "volume": 11594.0}, {"date": "2024-07-30", "close": 12.72, "volume": 28643.0}, {"date": "2024-07-31", "close": 13.3, "volume": 10335.0}, {"date": "2024-08-01", "close": 13.01, "volume": 3461.0}, {"date": "2024-08-02", "close": 13.15, "volume": 3882.0}, {"date": "2024-08-05", "close": 13.15, "volume": 3865.0}, {"date": "2024-08-06", "close": 13.25, "volume": 1062.0}, {"date": "2024-08-07", "close": 13.13, "volume": 1331.0}, {"date": "2024-08-08", "close": 13.25, "volume": 1180.0}, {"date": "2024-08-09", "close": 13.21, "volume": 909.0}, {"date": "2024-08-12", "close": 13.24, "volume": 1735.0}, {"date": "2024-08-13", "close": 13.26, "volume": 1700.0}, {"date": "2024-08-14", "close": 13.25, "volume": 974.0}, {"date": "2024-08-15", "close": 13.23, "volume": 13932.0}, {"date": "2024-08-16", "close": 13.24, "volume": 18000.0}, {"date": "2024-08-19", "close": 13.24, "volume": 12030.0}, {"date": "2024-08-20", "close": 13.24, "volume": 18642.0}, {"date": "2024-08-21", "close": 13.1, "volume": 26324.0}, {"date": "2024-08-22", "close": 13.3, "volume": 2458.0}, {"date": "2024-08-23", "close": 13.79, "volume": 3512.0}, {"date": "2024-08-26", "close": 13.5, "volume": 6496.0}, {"date": "2024-08-27", "close": 13.65, "volume": 22372.0}, {"date": "2024-08-28", "close": 14.16, "volume": 29358.0}, {"date": "2024-08-29", "close": 14.24, "volume": 8560.0}, {"date": "2024-08-30", "close": 14.36, "volume": 16224.0}, {"date": "2024-09-03", "close": 14.28, "volume": 8787.0}, {"date": "2024-09-04", "close": 14.05, "volume": 29332.0}, {"date": "2024-09-05", "close": 14.0123, "volume": 4187.0}, {"date": "2024-09-06", "close": 14.19, "volume": 9137.0}, {"date": "2024-09-09", "close": 14.19, "volume": 9502.0}, {"date": "2024-09-10", "close": 14.19, "volume": 18826.0}, {"date": "2024-09-11", "close": 14.16, "volume": 6468.0}, {"date": "2024-09-12", "close": 14.15, "volume": 51883.0}, {"date": "2024-09-13", "close": 14.665, "volume": 3791.0}, {"date": "2024-09-16", "close": 14.69, "volume": 3663.0}, {"date": "2024-09-17", "close": 14.65, "volume": 13036.0}, {"date": "2024-09-18", "close": 14.61, "volume": 25049.0}, {"date": "2024-09-19", "close": 14.75, "volume": 10885.0}, {"date": "2024-09-20", "close": 14.26, "volume": 61900.0}, {"date": "2024-09-23", "close": 14.4, "volume": 2084.0}, {"date": "2024-09-24", "close": 14.38, "volume": 4913.0}, {"date": "2024-09-25", "close": 14.14, "volume": 8730.0}, {"date": "2024-09-26", "close": 14.38, "volume": 3779.0}, {"date": "2024-09-27", "close": 14.39, "volume": 985.0}, {"date": "2024-09-30", "close": 14.35, "volume": 12628.0}, {"date": "2024-10-01", "close": 14.35, "volume": null}, {"date": "2024-10-02", "close": 14.3, "volume": 1481.0}, {"date": "2024-10-03", "close": 14.35, "volume": 3496.0}, {"date": "2024-10-04", "close": 14.56, "volume": 1199.0}, {"date": "2024-10-07", "close": 14.51, "volume": 1063.0}, {"date": "2024-10-08", "close": 14.51, "volume": 782.0}, {"date": "2024-10-09", "close": 14.47, "volume": 8276.0}, {"date": "2024-10-10", "close": 14.5, "volume": 2578.0}, {"date": "2024-10-11", "close": 14.56, "volume": 3594.0}, {"date": "2024-10-14", "close": 14.55, "volume": 650.0}, {"date": "2024-10-15", "close": 14.3, "volume": 9293.0}, {"date": "2024-10-16", "close": 14.9, "volume": 44265.0}, {"date": "2024-10-17", "close": 15.17, "volume": 10375.0}, {"date": "2024-10-18", "close": 15.34, "volume": 1775.0}, {"date": "2024-10-21", "close": 14.64, "volume": 4255.0}, {"date": "2024-10-22", "close": 15.11, "volume": 12879.0}, {"date": "2024-10-23", "close": 15.55, "volume": 11410.0}, {"date": "2024-10-24", "close": 15.6, "volume": 8405.0}, {"date": "2024-10-25", "close": 15.5, "volume": 1594.0}, {"date": "2024-10-28", "close": 15.51, "volume": 7830.0}, {"date": "2024-10-29", "close": 15.46, "volume": 2218.0}, {"date": "2024-10-30", "close": 15.85, "volume": 6690.0}, {"date": "2024-10-31", "close": 15.565, "volume": 10057.0}, {"date": "2024-11-01", "close": 15.45, "volume": 1511.0}, {"date": "2024-11-04", "close": 15.43, "volume": 10260.0}, {"date": "2024-11-05", "close": 15.35, "volume": 5319.0}, {"date": "2024-11-06", "close": 15.75, "volume": 22246.0}, {"date": "2024-11-07", "close": 15.56, "volume": 7596.0}, {"date": "2024-11-08", "close": 15.81, "volume": 1602.0}, {"date": "2024-11-11", "close": 15.71, "volume": 7901.0}, {"date": "2024-11-12", "close": 15.8, "volume": 12563.0}, {"date": "2024-11-13", "close": 15.89, "volume": 10654.0}, {"date": "2024-11-14", "close": 15.85, "volume": 3003.0}, {"date": "2024-11-15", "close": 15.9, "volume": 801.0}, {"date": "2024-11-18", "close": 15.65, "volume": 18689.0}, {"date": "2024-11-19", "close": 15.77, "volume": 3638.0}, {"date": "2024-11-20", "close": 15.78, "volume": 8429.0}, {"date": "2024-11-21", "close": 15.86, "volume": 1826.0}, {"date": "2024-11-22", "close": 15.72, "volume": 10787.0}, {"date": "2024-11-25", "close": 15.9, "volume": 17219.0}, {"date": "2024-11-26", "close": 16.02, "volume": 1782.0}, {"date": "2024-11-27", "close": 15.95, "volume": 1863.0}, {"date": "2024-11-29", "close": 16.22, "volume": 3497.0}, {"date": "2024-12-02", "close": 16.39, "volume": 26502.0}, {"date": "2024-12-03", "close": 16.35, "volume": 1020.0}, {"date": "2024-12-04", "close": 16.26, "volume": 10512.0}, {"date": "2024-12-05", "close": 16.21, "volume": 9600.0}, {"date": "2024-12-06", "close": 16.12, "volume": 3807.0}, {"date": "2024-12-09", "close": 16.23, "volume": 8533.0}, {"date": "2024-12-10", "close": 16.0, "volume": 10909.0}, {"date": "2024-12-11", "close": 15.97, "volume": 3065.0}, {"date": "2024-12-12", "close": 16.38, "volume": 9088.0}, {"date": "2024-12-13", "close": 16.31, "volume": 13212.0}, {"date": "2024-12-16", "close": 16.48, "volume": 2769.0}, {"date": "2024-12-17", "close": 16.5, "volume": 5191.0}, {"date": "2024-12-18", "close": 16.31, "volume": 36284.0}, {"date": "2024-12-19", "close": 16.41, "volume": 4193.0}, {"date": "2024-12-20", "close": 16.44, "volume": 5999.0}, {"date": "2024-12-23", "close": 16.32, "volume": 1104.0}, {"date": "2024-12-24", "close": 16.2, "volume": 3580.0}, {"date": "2024-12-26", "close": 16.13, "volume": 5602.0}, {"date": "2024-12-27", "close": 15.91, "volume": 4763.0}, {"date": "2024-12-30", "close": 15.81, "volume": 12090.0}, {"date": "2024-12-31", "close": 15.91, "volume": 4306.0}, {"date": "2025-01-02", "close": 16.02, "volume": 5405.0}, {"date": "2025-01-03", "close": 16.0, "volume": 4804.0}, {"date": "2025-01-06", "close": 16.15, "volume": 3312.0}, {"date": "2025-01-07", "close": 15.8, "volume": 5208.0}, {"date": "2025-01-08", "close": 15.84, "volume": 2760.0}, {"date": "2025-01-10", "close": 15.01, "volume": 14880.0}, {"date": "2025-01-13", "close": 14.89, "volume": 11180.0}, {"date": "2025-01-14", "close": 14.97, "volume": 1073.0}, {"date": "2025-01-15", "close": 14.85, "volume": 14671.0}, {"date": "2025-01-16", "close": 14.7, "volume": 27112.0}, {"date": "2025-01-17", "close": 14.87, "volume": 4509.0}, {"date": "2025-01-21", "close": 15.1, "volume": 11305.0}, {"date": "2025-01-22", "close": 15.27, "volume": 3162.0}, {"date": "2025-01-23", "close": 15.73, "volume": 9996.0}, {"date": "2025-01-24", "close": 15.8, "volume": 7205.0}, {"date": "2025-01-27", "close": 15.88, "volume": 3818.0}, {"date": "2025-01-28", "close": 15.99, "volume": 5671.0}, {"date": "2025-01-29", "close": 16.18, "volume": 3507.0}, {"date": "2025-01-30", "close": 15.85, "volume": 5439.0}, {"date": "2025-01-31", "close": 16.04, "volume": 3922.0}, {"date": "2025-02-03", "close": 15.83, "volume": 6004.0}, {"date": "2025-02-04", "close": 15.8, "volume": 1962.0}, {"date": "2025-02-05", "close": 15.95, "volume": 14193.0}, {"date": "2025-02-06", "close": 15.93, "volume": 2528.0}, {"date": "2025-02-07", "close": 15.9, "volume": 2169.0}, {"date": "2025-02-10", "close": 15.91, "volume": 2666.0}, {"date": "2025-02-11", "close": 16.01, "volume": 3187.0}, {"date": "2025-02-12", "close": 15.95, "volume": 2561.0}, {"date": "2025-02-13", "close": 15.78, "volume": 12244.0}, {"date": "2025-02-14", "close": 15.69, "volume": 3172.0}, {"date": "2025-02-18", "close": 15.52, "volume": 2782.0}, {"date": "2025-02-19", "close": 15.73, "volume": 3349.0}, {"date": "2025-02-20", "close": 15.51, "volume": 852.0}, {"date": "2025-02-21", "close": 15.59, "volume": 2368.0}, {"date": "2025-02-24", "close": 15.5, "volume": 2275.0}, {"date": "2025-02-25", "close": 15.75, "volume": 2822.0}, {"date": "2025-02-26", "close": 15.5, "volume": 13478.0}, {"date": "2025-02-27", "close": 15.35, "volume": 3816.0}, {"date": "2025-02-28", "close": 15.3, "volume": 1807.0}, {"date": "2025-03-03", "close": 15.15, "volume": 2517.0}, {"date": "2025-03-04", "close": 14.91, "volume": 5258.0}, {"date": "2025-03-05", "close": 14.825, "volume": 3295.0}, {"date": "2025-03-06", "close": 14.89, "volume": 5948.0}, {"date": "2025-03-07", "close": 14.79, "volume": 3976.0}, {"date": "2025-03-10", "close": 14.45, "volume": 14007.0}, {"date": "2025-03-11", "close": 14.25, "volume": 23135.0}, {"date": "2025-03-12", "close": 14.26, "volume": 22934.0}, {"date": "2025-03-13", "close": 14.15, "volume": 3135.0}, {"date": "2025-03-14", "close": 14.155, "volume": 7746.0}, {"date": "2025-03-17", "close": 14.16, "volume": 14447.0}, {"date": "2025-03-18", "close": 14.11, "volume": 612.0}, {"date": "2025-03-19", "close": 14.2, "volume": 1631.0}, {"date": "2025-03-20", "close": 14.01, "volume": 6414.0}, {"date": "2025-03-21", "close": 13.86, "volume": 9044.0}, {"date": "2025-03-24", "close": 14.21, "volume": 2456.0}, {"date": "2025-03-25", "close": 13.5, "volume": 5433.0}, {"date": "2025-03-26", "close": 14.11, "volume": 7535.0}, {"date": "2025-03-27", "close": 14.5, "volume": 4864.0}, {"date": "2025-03-28", "close": 14.45, "volume": 1976.0}, {"date": "2025-03-31", "close": 14.59, "volume": 2361.0}, {"date": "2025-04-01", "close": 14.51, "volume": 4920.0}, {"date": "2025-04-02", "close": 14.55, "volume": 1673.0}, {"date": "2025-04-03", "close": 14.5, "volume": 11882.0}, {"date": "2025-04-04", "close": 13.95, "volume": 4005.0}, {"date": "2025-04-07", "close": 13.895, "volume": 13967.0}, {"date": "2025-04-08", "close": 14.2053, "volume": 2030.0}, {"date": "2025-04-09", "close": 14.22, "volume": 3628.0}, {"date": "2025-04-10", "close": 13.89, "volume": 1248.0}, {"date": "2025-04-11", "close": 14.0, "volume": 3926.0}, {"date": "2025-04-14", "close": 14.0, "volume": 2384.0}, {"date": "2025-04-15", "close": 14.19, "volume": 1185.0}, {"date": "2025-04-16", "close": 14.13, "volume": 771.0}, {"date": "2025-04-17", "close": 14.36, "volume": 11290.0}, {"date": "2025-04-21", "close": 14.2, "volume": 3966.0}, {"date": "2025-04-22", "close": 14.19, "volume": 3395.0}, {"date": "2025-04-23", "close": 14.65, "volume": 11948.0}, {"date": "2025-04-24", "close": 14.65, "volume": 4875.0}, {"date": "2025-04-25", "close": 14.65, "volume": null}, {"date": "2025-04-28", "close": 14.91, "volume": 835.0}, {"date": "2025-04-29", "close": 15.1, "volume": 1487.0}, {"date": "2025-04-30", "close": 15.01, "volume": 2468.0}, {"date": "2025-05-01", "close": 15.31, "volume": 7950.0}, {"date": "2025-05-02", "close": 15.34, "volume": 11901.0}, {"date": "2025-05-05", "close": 15.41, "volume": 1046.0}, {"date": "2025-05-06", "close": 14.97, "volume": 5935.0}, {"date": "2025-05-07", "close": 15.14, "volume": 7172.0}, {"date": "2025-05-08", "close": 14.99, "volume": 1183.0}, {"date": "2025-05-09", "close": 15.05, "volume": 694.0}, {"date": "2025-05-12", "close": 15.36, "volume": 13463.0}, {"date": "2025-05-13", "close": 15.314, "volume": 1917.0}, {"date": "2025-05-14", "close": 15.41, "volume": 5600.0}, {"date": "2025-05-15", "close": 15.54, "volume": 2854.0}, {"date": "2025-05-16", "close": 15.55, "volume": 3295.0}, {"date": "2025-05-19", "close": 15.5, "volume": 2351.0}, {"date": "2025-05-20", "close": 15.05, "volume": 15031.0}, {"date": "2025-05-21", "close": 15.05, "volume": null}, {"date": "2025-05-22", "close": 15.025, "volume": 1848.0}, {"date": "2025-05-23", "close": 14.96, "volume": 2009.0}, {"date": "2025-05-27", "close": 15.425, "volume": 1997.0}, {"date": "2025-05-28", "close": 15.24, "volume": 13733.0}, {"date": "2025-05-29", "close": 15.2, "volume": 1622.0}, {"date": "2025-05-30", "close": 15.42, "volume": 2693.0}, {"date": "2025-06-02", "close": 15.42, "volume": null}, {"date": "2025-06-03", "close": 15.41, "volume": 8785.0}, {"date": "2025-06-04", "close": 15.405, "volume": 1754.0}, {"date": "2025-06-05", "close": 15.2128, "volume": 10053.0}, {"date": "2025-06-06", "close": 15.92, "volume": 13327.0}, {"date": "2025-06-09", "close": 15.42, "volume": 7747.0}, {"date": "2025-06-10", "close": 15.31, "volume": 8498.0}, {"date": "2025-06-11", "close": 15.35, "volume": 4268.0}, {"date": "2025-06-12", "close": 15.43, "volume": 1510.0}, {"date": "2025-06-13", "close": 15.4, "volume": 2264.0}, {"date": "2025-06-16", "close": 15.25, "volume": 7234.0}, {"date": "2025-06-17", "close": 15.39, "volume": 1597.0}, {"date": "2025-06-18", "close": 15.47, "volume": 1612.0}, {"date": "2025-06-20", "close": 15.42, "volume": 2805.0}, {"date": "2025-06-23", "close": 15.7, "volume": 1562.0}, {"date": "2025-06-24", "close": 15.64, "volume": 2191.0}, {"date": "2025-06-25", "close": 15.42, "volume": 2956.0}, {"date": "2025-06-26", "close": 15.5, "volume": 6122.0}, {"date": "2025-06-27", "close": 15.72, "volume": 6761.0}, {"date": "2025-06-30", "close": 15.5, "volume": 20850.0}, {"date": "2025-07-01", "close": 15.72, "volume": 2071.0}, {"date": "2025-07-02", "close": 15.65, "volume": 2450.0}, {"date": "2025-07-03", "close": 15.61, "volume": 24121.0}, {"date": "2025-07-07", "close": 15.56, "volume": 24251.0}, {"date": "2025-07-08", "close": 15.56, "volume": 10446.0}, {"date": "2025-07-09", "close": 15.67, "volume": 1384.0}, {"date": "2025-07-10", "close": 15.9, "volume": 4805.0}, {"date": "2025-07-11", "close": 15.7, "volume": 10086.0}, {"date": "2025-07-14", "close": 15.7, "volume": 3418.0}, {"date": "2025-07-15", "close": 15.45, "volume": 2014.0}, {"date": "2025-07-16", "close": 15.43, "volume": 12068.0}, {"date": "2025-07-17", "close": 15.5, "volume": 5189.0}, {"date": "2025-07-18", "close": 15.68, "volume": 3198.0}, {"date": "2025-07-21", "close": 15.68, "volume": 9037.0}, {"date": "2025-07-22", "close": 15.68, "volume": 17473.0}, {"date": "2025-07-23", "close": 15.7, "volume": 10534.0}, {"date": "2025-07-24", "close": 15.5, "volume": 3613.0}, {"date": "2025-07-25", "close": 15.49, "volume": 2480.0}, {"date": "2025-07-28", "close": 15.19, "volume": 2431.0}, {"date": "2025-07-29", "close": 15.16, "volume": 757.0}, {"date": "2025-07-30", "close": 15.18, "volume": 971.0}, {"date": "2025-07-31", "close": 15.325, "volume": 5599.0}, {"date": "2025-08-01", "close": 15.32, "volume": 5240.0}, {"date": "2025-08-04", "close": 15.28, "volume": 10118.0}, {"date": "2025-08-05", "close": 15.35, "volume": 6122.0}, {"date": "2025-08-06", "close": 15.21, "volume": 3506.0}, {"date": "2025-08-07", "close": 15.21, "volume": 2217.0}, {"date": "2025-08-08", "close": 15.26, "volume": 1479.0}, {"date": "2025-08-11", "close": 15.26, "volume": 582.0}, {"date": "2025-08-12", "close": 15.4, "volume": 8308.0}, {"date": "2025-08-13", "close": 15.45, "volume": 364.0}, {"date": "2025-08-14", "close": 15.56, "volume": 3983.0}, {"date": "2025-08-15", "close": 15.296, "volume": 5600.0}, {"date": "2025-08-18", "close": 15.26, "volume": 2520.0}, {"date": "2025-08-19", "close": 15.31, "volume": 3706.0}, {"date": "2025-08-20", "close": 15.38, "volume": 6613.0}, {"date": "2025-08-21", "close": 15.1, "volume": 8122.0}, {"date": "2025-08-22", "close": 15.3026, "volume": 16042.0}, {"date": "2025-08-25", "close": 15.27, "volume": 5406.0}, {"date": "2025-08-26", "close": 15.35, "volume": 3528.0}, {"date": "2025-08-27", "close": 15.37, "volume": 16704.0}, {"date": "2025-08-28", "close": 15.37, "volume": 6017.0}, {"date": "2025-08-29", "close": 15.51, "volume": 4581.0}, {"date": "2025-09-02", "close": 15.51, "volume": 3611.0}, {"date": "2025-09-03", "close": 15.42, "volume": 4676.0}, {"date": "2025-09-04", "close": 15.6, "volume": 7914.0}, {"date": "2025-09-05", "close": 15.5, "volume": 8637.0}, {"date": "2025-09-08", "close": 15.55, "volume": 1202.0}, {"date": "2025-09-09", "close": 15.45, "volume": 1987.0}, {"date": "2025-09-10", "close": 15.45, "volume": 3298.0}, {"date": "2025-09-11", "close": 15.56, "volume": 4725.0}, {"date": "2025-09-12", "close": 15.59, "volume": 11164.0}, {"date": "2025-09-15", "close": 15.55, "volume": 1010.0}, {"date": "2025-09-16", "close": 15.56, "volume": 1827.0}, {"date": "2025-09-17", "close": 15.56, "volume": 25985.0}, {"date": "2025-09-18", "close": 15.71, "volume": 12950.0}, {"date": "2025-09-19", "close": 15.75, "volume": 13459.0}, {"date": "2025-09-22", "close": 15.6, "volume": 2612.0}, {"date": "2025-09-23", "close": 15.74, "volume": 1970.0}, {"date": "2025-09-24", "close": 15.85, "volume": 8552.0}, {"date": "2025-09-25", "close": 15.76, "volume": 5837.0}, {"date": "2025-09-26", "close": 16.0, "volume": 29348.0}, {"date": "2025-09-29", "close": 15.76, "volume": 11684.0}, {"date": "2025-09-30", "close": 15.75, "volume": 6397.0}, {"date": "2025-10-01", "close": 15.6001, "volume": 1144.0}, {"date": "2025-10-02", "close": 15.76, "volume": 15008.0}, {"date": "2025-10-03", "close": 15.83, "volume": 6004.0}, {"date": "2025-10-06", "close": 15.845, "volume": 17613.0}, {"date": "2025-10-07", "close": 15.85, "volume": 10456.0}, {"date": "2025-10-08", "close": 15.85, "volume": 3922.0}, {"date": "2025-10-09", "close": 15.77, "volume": 9293.0}, {"date": "2025-10-10", "close": 15.78, "volume": 13695.0}, {"date": "2025-10-13", "close": 15.73, "volume": 4013.0}, {"date": "2025-10-14", "close": 15.8, "volume": 26529.0}, {"date": "2025-10-15", "close": 15.84, "volume": 4808.0}, {"date": "2025-10-16", "close": 15.61, "volume": 7089.0}, {"date": "2025-10-17", "close": 15.69, "volume": 1693.0}, {"date": "2025-10-20", "close": 15.71, "volume": 2049.0}, {"date": "2025-10-21", "close": 15.61, "volume": 7822.0}, {"date": "2025-10-22", "close": 15.77, "volume": 8751.0}, {"date": "2025-10-23", "close": 15.77, "volume": null}, {"date": "2025-10-24", "close": 15.85, "volume": 3914.0}, {"date": "2025-10-27", "close": 15.7, "volume": 7023.0}, {"date": "2025-10-28", "close": 15.6905, "volume": 5801.0}, {"date": "2025-10-29", "close": 15.79, "volume": 1418.0}, {"date": "2025-10-30", "close": 15.72, "volume": 1311.0}, {"date": "2025-10-31", "close": 15.68, "volume": 6819.0}, {"date": "2025-11-03", "close": 15.53, "volume": 5820.0}, {"date": "2025-11-04", "close": 15.39, "volume": 4724.0}, {"date": "2025-11-05", "close": 15.46, "volume": 4882.0}, {"date": "2025-11-06", "close": 15.3, "volume": 8480.0}, {"date": "2025-11-07", "close": 15.21, "volume": 8571.0}, {"date": "2025-11-10", "close": 15.26, "volume": 546.0}, {"date": "2025-11-11", "close": 15.39, "volume": 2652.0}, {"date": "2025-11-12", "close": 15.5, "volume": 9499.0}, {"date": "2025-11-13", "close": 15.59, "volume": 8618.0}, {"date": "2025-11-14", "close": 15.5, "volume": 4746.0}, {"date": "2025-11-17", "close": 15.01, "volume": 5178.0}, {"date": "2025-11-18", "close": 15.01, "volume": 9569.0}, {"date": "2025-11-19", "close": 15.2, "volume": 1519.0}, {"date": "2025-11-20", "close": 15.11, "volume": 4326.0}, {"date": "2025-11-21", "close": 15.16, "volume": 16138.0}, {"date": "2025-11-24", "close": 15.07, "volume": 7921.0}, {"date": "2025-11-25", "close": 15.2129, "volume": 3424.0}, {"date": "2025-11-26", "close": 15.26, "volume": 2885.0}, {"date": "2025-11-28", "close": 15.33, "volume": 1405.0}, {"date": "2025-12-01", "close": 15.3, "volume": 5386.0}, {"date": "2025-12-02", "close": 15.2, "volume": 3162.0}, {"date": "2025-12-03", "close": 15.39, "volume": 9946.0}, {"date": "2025-12-04", "close": 15.3, "volume": 11435.0}, {"date": "2025-12-05", "close": 15.3, "volume": 5927.0}, {"date": "2025-12-08", "close": 15.01, "volume": 25670.0}, {"date": "2025-12-09", "close": 15.21, "volume": 7261.0}, {"date": "2025-12-10", "close": 15.68, "volume": 12839.0}, {"date": "2025-12-11", "close": 15.89, "volume": 35444.0}, {"date": "2025-12-12", "close": 15.81, "volume": 7115.0}, {"date": "2025-12-15", "close": 16.12, "volume": 2102.0}, {"date": "2025-12-16", "close": 16.1, "volume": 3029.0}, {"date": "2025-12-17", "close": 16.14, "volume": 18718.0}, {"date": "2025-12-18", "close": 16.06, "volume": 20750.0}, {"date": "2025-12-19", "close": 15.97, "volume": 2677.0}, {"date": "2025-12-22", "close": 16.0, "volume": 3031.0}, {"date": "2025-12-23", "close": 15.99, "volume": 11362.0}, {"date": "2025-12-24", "close": 16.16, "volume": 765.0}, {"date": "2025-12-26", "close": 16.09, "volume": 5440.0}, {"date": "2025-12-29", "close": 16.07, "volume": 13202.0}, {"date": "2025-12-30", "close": 15.96, "volume": 1393.0}, {"date": "2025-12-31", "close": 15.91, "volume": 6010.0}, {"date": "2026-01-02", "close": 15.98, "volume": 1017.0}, {"date": "2026-01-05", "close": 16.135, "volume": 3073.0}, {"date": "2026-01-06", "close": 16.15, "volume": 5166.0}, {"date": "2026-01-07", "close": 16.15, "volume": null}, {"date": "2026-01-08", "close": 16.29, "volume": 16046.0}, {"date": "2026-01-09", "close": 16.121, "volume": 1839.0}, {"date": "2026-01-12", "close": 16.05, "volume": 1442.0}, {"date": "2026-01-13", "close": 16.01, "volume": 2184.0}, {"date": "2026-01-14", "close": 16.01, "volume": 1066.0}, {"date": "2026-01-15", "close": 16.01, "volume": 26553.0}, {"date": "2026-01-16", "close": 16.01, "volume": 2191.0}, {"date": "2026-01-20", "close": 15.96, "volume": 3053.0}, {"date": "2026-01-21", "close": 16.06, "volume": 36015.0}, {"date": "2026-01-22", "close": 16.27, "volume": 5857.0}, {"date": "2026-01-23", "close": 16.3, "volume": 5351.0}, {"date": "2026-01-26", "close": 16.13, "volume": 9372.0}, {"date": "2026-01-27", "close": 16.11, "volume": 3775.0}, {"date": "2026-01-28", "close": 16.2, "volume": 7092.0}, {"date": "2026-01-29", "close": 16.2, "volume": 8678.0}, {"date": "2026-01-30", "close": 16.16, "volume": 2029.0}, {"date": "2026-02-02", "close": 16.14, "volume": 6679.0}, {"date": "2026-02-03", "close": 16.15, "volume": 5366.0}, {"date": "2026-02-04", "close": 16.24, "volume": 3858.0}, {"date": "2026-02-05", "close": 16.26, "volume": 17047.0}, {"date": "2026-02-06", "close": 16.26, "volume": 6007.0}, {"date": "2026-02-09", "close": 16.26, "volume": 7700.0}, {"date": "2026-02-10", "close": 15.98, "volume": 11886.0}, {"date": "2026-02-11", "close": 16.29, "volume": 3729.0}, {"date": "2026-02-12", "close": 16.26, "volume": 1950.0}, {"date": "2026-02-13", "close": 16.22, "volume": 6333.0}, {"date": "2026-02-17", "close": 16.02, "volume": 7063.0}, {"date": "2026-02-18", "close": 16.15, "volume": 5543.0}, {"date": "2026-02-19", "close": 16.25, "volume": 2384.0}, {"date": "2026-02-20", "close": 16.25, "volume": 2169.0}, {"date": "2026-02-23", "close": 16.06, "volume": 4806.0}, {"date": "2026-02-24", "close": 16.0444, "volume": 3724.0}, {"date": "2026-02-25", "close": 16.21, "volume": 7455.0}, {"date": "2026-02-26", "close": 16.09, "volume": 3769.0}, {"date": "2026-02-27", "close": 16.0, "volume": 5656.0}, {"date": "2026-03-02", "close": 16.01, "volume": 20702.0}, {"date": "2026-03-03", "close": 15.93, "volume": 9423.0}, {"date": "2026-03-04", "close": 16.21, "volume": 12891.0}, {"date": "2026-03-05", "close": 16.12, "volume": 7089.0}, {"date": "2026-03-06", "close": 16.17, "volume": 4795.0}, {"date": "2026-03-09", "close": 16.03, "volume": 4839.0}, {"date": "2026-03-10", "close": 15.91, "volume": 5728.0}, {"date": "2026-03-11", "close": 15.92, "volume": 6214.0}, {"date": "2026-03-12", "close": 16.01, "volume": 6344.0}, {"date": "2026-03-13", "close": 16.05, "volume": 5565.0}, {"date": "2026-03-16", "close": 16.11, "volume": 3173.0}, {"date": "2026-03-17", "close": 16.02, "volume": 8320.0}, {"date": "2026-03-18", "close": 15.93, "volume": 2099.0}, {"date": "2026-03-19", "close": 16.1, "volume": 4285.0}, {"date": "2026-03-20", "close": 16.03, "volume": 12068.0}, {"date": "2026-03-23", "close": 16.21, "volume": 7417.0}, {"date": "2026-03-24", "close": 16.1, "volume": 9501.0}, {"date": "2026-03-25", "close": 16.145, "volume": 14270.0}, {"date": "2026-03-26", "close": 16.08, "volume": 9459.0}, {"date": "2026-03-27", "close": 16.01, "volume": 18679.0}, {"date": "2026-03-30", "close": 16.05, "volume": 14232.0}, {"date": "2026-03-31", "close": 16.12, "volume": 15657.0}, {"date": "2026-04-01", "close": 16.25, "volume": 21811.0}, {"date": "2026-04-02", "close": 16.26, "volume": 7697.0}, {"date": "2026-04-06", "close": 16.49, "volume": 11587.0}, {"date": "2026-04-07", "close": 16.53, "volume": 24852.0}, {"date": "2026-04-08", "close": 16.95, "volume": 16452.0}, {"date": "2026-04-09", "close": 17.16, "volume": 11742.0}, {"date": "2026-04-10", "close": 17.13, "volume": 11630.0}, {"date": "2026-04-13", "close": 17.15, "volume": 9872.0}, {"date": "2026-04-14", "close": 17.17, "volume": 14702.0}, {"date": "2026-04-15", "close": 17.17, "volume": 3206.0}, {"date": "2026-04-16", "close": 17.17, "volume": 4806.0}, {"date": "2026-04-17", "close": 17.04, "volume": 7818.0}, {"date": "2026-04-20", "close": 17.05, "volume": 10674.0}, {"date": "2026-04-21", "close": 17.02, "volume": 7787.0}, {"date": "2026-04-22", "close": 17.03, "volume": 5811.0}, {"date": "2026-04-23", "close": 17.05, "volume": 2868.0}, {"date": "2026-04-24", "close": 17.01, "volume": 13186.0}, {"date": "2026-04-27", "close": 17.01, "volume": 6319.0}, {"date": "2026-04-28", "close": 17.14, "volume": 6841.0}, {"date": "2026-04-29", "close": 17.2, "volume": 5038.0}, {"date": "2026-04-30", "close": 17.16, "volume": 12561.0}, {"date": "2026-05-01", "close": 17.15, "volume": 2836.0}, {"date": "2026-05-04", "close": 17.1, "volume": 2900.0}, {"date": "2026-05-05", "close": 17.03, "volume": 7354.0}, {"date": "2026-05-06", "close": 17.11, "volume": 7931.0}, {"date": "2026-05-07", "close": 17.16, "volume": 2878.0}, {"date": "2026-05-08", "close": 17.13, "volume": 13819.0}, {"date": "2026-05-11", "close": 16.95, "volume": 11079.0}, {"date": "2026-05-12", "close": 17.0, "volume": 1988.0}, {"date": "2026-05-13", "close": 17.0, "volume": 15115.0}, {"date": "2026-05-14", "close": 17.0, "volume": 9375.0}, {"date": "2026-05-15", "close": 17.01, "volume": 3300.0}, {"date": "2026-05-18", "close": 16.97, "volume": 4106.0}, {"date": "2026-05-19", "close": 17.0, "volume": 2370.0}, {"date": "2026-05-20", "close": 17.11, "volume": 8421.0}, {"date": "2026-05-21", "close": 17.22, "volume": 7901.0}, {"date": "2026-05-22", "close": 17.23, "volume": 4120.0}, {"date": "2026-05-26", "close": 17.2, "volume": 6440.0}, {"date": "2026-05-27", "close": 17.25, "volume": 1303.0}, {"date": "2026-05-28", "close": 17.11, "volume": 8273.0}, {"date": "2026-05-29", "close": 16.95, "volume": 11522.0}, {"date": "2026-06-01", "close": 16.95, "volume": 9990.0}, {"date": "2026-06-02", "close": 16.91, "volume": 12198.0}, {"date": "2026-06-03", "close": 16.9, "volume": 6244.0}, {"date": "2026-06-04", "close": 16.92, "volume": 12686.0}, {"date": "2026-06-05", "close": 16.92, "volume": 12891.0}, {"date": "2026-06-08", "close": 16.79, "volume": 12311.0}, {"date": "2026-06-09", "close": 17.06, "volume": 8445.0}, {"date": "2026-06-10", "close": 17.06, "volume": 9786.0}, {"date": "2026-06-11", "close": 16.97, "volume": 6402.0}, {"date": "2026-06-12", "close": 17.11, "volume": 5423.0}, {"date": "2026-06-15", "close": 17.01, "volume": 7683.0}, {"date": "2026-06-16", "close": 17.02, "volume": 4061.0}, {"date": "2026-06-17", "close": 17.09, "volume": 4761.0}, {"date": "2026-06-18", "close": 16.84, "volume": 10988.0}, {"date": "2026-06-22", "close": 16.92, "volume": 4443.0}, {"date": "2026-06-23", "close": 17.11, "volume": 3971.0}, {"date": "2026-06-24", "close": 17.12, "volume": 3182.0}, {"date": "2026-06-25", "close": 17.17, "volume": 2696.0}, {"date": "2026-06-26", "close": 17.2, "volume": 12741.0}, {"date": "2026-06-29", "close": 17.21, "volume": 4577.0}, {"date": "2026-06-30", "close": 17.2, "volume": 4680.0}, {"date": "2026-07-01", "close": 17.23, "volume": 3465.0}, {"date": "2026-07-02", "close": 17.21, "volume": 2151.0}, {"date": "2026-07-06", "close": 17.11, "volume": 4272.0}, {"date": "2026-07-07", "close": 17.11, "volume": 2996.0}, {"date": "2026-07-08", "close": 17.18, "volume": 2081.0}, {"date": "2026-07-09", "close": 17.21, "volume": 7211.0}, {"date": "2026-07-10", "close": 17.25, "volume": 1897.0}, {"date": "2026-07-13", "close": 17.12, "volume": 6838.0}, {"date": "2026-07-14", "close": 17.18, "volume": 5310.0}, {"date": "2026-07-15", "close": 17.155, "volume": 8027.0}, {"date": "2026-07-16", "close": 17.2, "volume": 3199.0}, {"date": "2026-07-17", "close": 17.21, "volume": 1563.0}, {"date": "2026-07-20", "close": 16.99, "volume": 3599.0}, {"date": "2026-07-21", "close": 17.11, "volume": 2894.0}, {"date": "2026-07-22", "close": 17.21, "volume": 3683.0}, {"date": "2026-07-23", "close": 17.21, "volume": 3804.0}, {"date": "2026-07-24", "close": 17.22, "volume": 4907.0}, {"date": "2026-07-27", "close": 17.26, "volume": 6774.0}, {"date": "2026-07-28", "close": 17.6, "volume": 15105.0}, {"date": "2026-07-29", "close": 17.78, "volume": 5725.0}, {"date": "2026-07-30", "close": 17.76, "volume": 8306.0}, {"date": "2026-07-31", "close": 17.76, "volume": 4648.0}, {"date": "2026-08-03", "close": 17.9, "volume": 7973.0}, {"date": "2026-08-04", "close": 17.94, "volume": 15990.0}, {"date": "2026-08-05", "close": 18.03, "volume": 11467.0}, {"date": "2026-08-06", "close": 18.06, "volume": 8981.0}, {"date": "2026-08-07", "close": 17.925, "volume": 14848.0}, {"date": "2026-08-10", "close": 18.06, "volume": 5787.0}, {"date": "2026-08-11", "close": 17.95, "volume": 6192.0}, {"date": "2026-08-12", "close": 18.02, "volume": 9601.0}, {"date": "2026-08-13", "close": 18.01, "volume": 17023.0}, {"date": "2026-08-14", "close": 17.98, "volume": 6423.0}, {"date": "2026-08-17", "close": 17.95, "volume": 46326.0}, {"date": "2026-08-18", "close": 17.91, "volume": 8388.0}, {"date": "2026-08-19", "close": 17.87, "volume": 7737.0}, {"date": "2026-08-20", "close": 17.9, "volume": 13069.0}, {"date": "2026-08-21", "close": 17.98, "volume": 6600.0}, {"date": "2026-08-24", "close": 18.26, "volume": 34025.0}, {"date": "2026-08-25", "close": 18.305, "volume": 14248.0}, {"date": "2026-08-26", "close": 18.34, "volume": 10516.0}, {"date": "2026-08-27", "close": 18.32, "volume": 9518.0}, {"date": "2026-08-28", "close": 18.35, "volume": 17336.0}, {"date": "2026-08-31", "close": 18.31, "volume": 14827.0}, {"date": "2026-09-01", "close": 18.31, "volume": 11738.0}, {"date": "2026-09-02", "close": 18.33, "volume": 21733.0}, {"date": "2026-09-03", "close": 18.53, "volume": 45836.0}, {"date": "2026-09-04", "close": 18.7, "volume": 30560.0}, {"date": "2026-09-08", "close": 18.65, "volume": 22988.0}, {"date": "2026-09-09", "close": 18.69, "volume": 24041.0}, {"date": "2026-09-10", "close": 18.71, "volume": 25099.0}, {"date": "2026-09-11", "close": 18.63, "volume": 16781.0}, {"date": "2026-09-14", "close": 18.685, "volume": 20209.0}, {"date": "2026-09-15", "close": 18.62, "volume": 7673.0}, {"date": "2026-09-16", "close": 18.5, "volume": 23472.0}, {"date": "2026-09-17", "close": 18.61, "volume": 17983.0}, {"date": "2026-09-18", "close": 18.61, "volume": 13442.0}, {"date": "2026-09-21", "close": 18.62, "volume": 17252.0}, {"date": "2026-09-22", "close": 18.57, "volume": 6004.0}], "refreshing": true}