{"ticker": "WFCF", "overview": {"cik": "1360565", "ticker": "WFCF", "name": "Where Food Comes From, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036804", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-06", "title": "Shelf registration", "accession": "0001493152-26-036303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036301", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023412", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-022933", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-015965", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-06", "title": "Form 10-K/A", "accession": "0001493152-26-015257", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-06", "title": "Proxy statement", "accession": "0001493152-26-009047", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001493152-26-008281", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001493152-26-008155", "price_sensitive": true}, {"form": "4", "date": "2025-12-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000022", "price_sensitive": false}, {"form": "4", "date": "2025-12-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000021", "price_sensitive": false}, {"form": "S-8", "date": "2025-12-08", "title": "Employee share plan", "accession": "0001493152-25-026578", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000013", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000012", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000011", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000010", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001493152-25-023345", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001493152-25-022201", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-11", "title": "Material event", "accession": "0001641172-25-022956", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001641172-25-022556", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-23", "title": "Material event", "accession": "0001641172-25-020724", "price_sensitive": true}]}, "description": "Where Food Comes From, Inc. trades as WFCF on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 106 insider filings for the company, from July 2014 to May 2025. Across those, 7 insiders disclosed 11 open-market purchases totalling $1.95M against 9 sales totalling $828.36K. The most recent filing on record is dated 23 February 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 1945712.4, "sell_n": 9, "sell_sum": 828358.0, "net": 1117354.4, "insiders": 7, "first_date": "2014-07-01", "last_date": "2025-05-19"}, "metrics": {"ticker": "WFCF", "has_prices": true, "as_of": "2026-09-23", "last": 11.37, "prev_close": 11.7, "change": -0.33000000000000007, "change_pct": -0.028205128205128212, "session_volume": 1218.0, "vwap_5": 11.827243239598085, "vwap_20": 13.293841006523765, "vwap_60": 13.760072108063133, "vwap_250": 13.537357357466012, "high_52w": 18.13, "low_52w": 9.23, "avg_volume_20": 4584.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001360565-26-000002", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Dannette Henning", "who_key": "Henning Dannette", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000136056526000002/0001360565-26-000002-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363825}, {"id": "0001360565-26-000005", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Leann Saunders", "who_key": "Saunders Leann", "role": "COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000136056526000005/0001360565-26-000005-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363825}, {"id": "0001360565-26-000006", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "John K. Saunders", "who_key": "Saunders John K", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000136056526000006/0001360565-26-000006-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363825}, {"id": "0001360565-25-000021", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "John K. Saunders", "who_key": "Saunders John K", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000136056525000021/0001360565-25-000021-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473265}, {"id": "0001360565-25-000022", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Leann Saunders", "who_key": "Saunders Leann", "role": "President and COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000136056525000022/0001360565-25-000022-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473265}, {"id": "0001360565-25-000010", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000136056525000010/0001360565-25-000010-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503505}, {"id": "0001360565-25-000011", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000136056525000011/0001360565-25-000011-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503505}, {"id": "0001360565-25-000012", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Tom Heinen", "who_key": "Heinen Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000136056525000012/0001360565-25-000012-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503505}, {"id": "0001360565-25-000013", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Adam Larson", "who_key": "Larson Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000136056525000013/0001360565-25-000013-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503505}, {"id": "0001062993-25-009959", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "John K. Saunders", "who_key": "Saunders John K", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12510.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $13K into WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009959/0001062993-25-009959-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767025}, {"id": "0001062993-25-009960", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Leann Saunders", "who_key": "Saunders Leann", "role": "COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12510.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $13K of WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009960/0001062993-25-009960-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767025}, {"id": "0001062993-25-009595", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Dannette Henning", "who_key": "Henning Dannette", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12510.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying WFCF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009595/0001062993-25-009595-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775665}, {"id": "0001062993-24-020579", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Leann Saunders", "who_key": "Saunders Leann", "role": "President and COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324020579/0001062993-24-020579-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994545}, {"id": "0001062993-24-020580", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "John K. Saunders", "who_key": "Saunders John K", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324020580/0001062993-24-020580-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994545}, {"id": "0001062993-24-019677", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324019677/0001062993-24-019677-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024785}, {"id": "0001062993-24-019680", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Adam Larson", "who_key": "Larson Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324019680/0001062993-24-019680-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024785}, {"id": "0001062993-24-019681", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324019681/0001062993-24-019681-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024785}, {"id": "0001062993-24-019682", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Tom Heinen", "who_key": "Heinen Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324019682/0001062993-24-019682-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024785}, {"id": "0001062993-24-014283", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52250.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "WFCF draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324014283/0001062993-24-014283-index.htm", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190385}, {"id": "0001062993-24-003803", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6450.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders pile into WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324003803/0001062993-24-003803-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420785}, {"id": "0001062993-24-000594", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Dannette Henning", "who_key": "Henning Dannette", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5550.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "WFCF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324000594/0001062993-24-000594-index.htm", "trade_date": "2024-01-05", "timestamp": "2024-01-05", "mins": 1487025}, {"id": "0001062993-24-000228", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Leann Saunders", "who_key": "Saunders Leann", "role": "President and COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324000228/0001062993-24-000228-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497105}, {"id": "0001062993-24-000229", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "John K. Saunders", "who_key": "Saunders John K", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324000229/0001062993-24-000229-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497105}, {"id": "0001062993-23-022721", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18334.5, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323022721/0001062993-23-022721-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518705}, {"id": "0001062993-23-020823", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Tom Heinen", "who_key": "Heinen Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323020823/0001062993-23-020823-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567665}, {"id": "0001062993-23-020824", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323020824/0001062993-23-020824-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567665}, {"id": "0001062993-23-020825", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Adam Larson", "who_key": "Larson Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323020825/0001062993-23-020825-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567665}, {"id": "0001062993-23-020826", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Michael Duane Smith", "who_key": "Smith Michael Duane", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323020826/0001062993-23-020826-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567665}, {"id": "0001062993-23-020827", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on WFCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323020827/0001062993-23-020827-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567665}, {"id": "0001062993-23-012457", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Dannette Henning", "who_key": "Henning Dannette", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3750.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 5 buying WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323012457/0001062993-23-012457-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803825}], "recent_buys": [{"id": "0001062993-25-009960", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Leann Saunders", "who_key": "Saunders Leann", "role": "COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12510.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $13K of WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009960/0001062993-25-009960-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767025}, {"id": "0001062993-25-009959", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "John K. Saunders", "who_key": "Saunders John K", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12510.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $13K into WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009959/0001062993-25-009959-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767025}, {"id": "0001062993-25-009595", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Dannette Henning", "who_key": "Henning Dannette", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12510.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying WFCF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009595/0001062993-25-009595-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775665}, {"id": "0001062993-24-014283", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52250.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "WFCF draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324014283/0001062993-24-014283-index.htm", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190385}, {"id": "0001062993-24-003803", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6450.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders pile into WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324003803/0001062993-24-003803-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420785}, {"id": "0001062993-24-000594", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Dannette Henning", "who_key": "Henning Dannette", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5550.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "WFCF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324000594/0001062993-24-000594-index.htm", "trade_date": "2024-01-05", "timestamp": "2024-01-05", "mins": 1487025}, {"id": "0001062993-23-022721", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18334.5, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323022721/0001062993-23-022721-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518705}, {"id": "0001062993-23-012457", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Dannette Henning", "who_key": "Henning Dannette", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3750.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 5 buying WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323012457/0001062993-23-012457-index.htm", "trade_date": "2023-05-30", "timestamp": "2023-05-30", "mins": 1803825}, {"id": "0001062993-19-004328", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12722.9, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying WFCF \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299319004328/0001062993-19-004328-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760785}, {"id": "0001062993-20-002610", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4125.0, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders pile into WFCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299320002610/0001062993-20-002610-index.htm", "trade_date": "2019-04-01", "timestamp": "2019-04-01", "mins": 3992625}, {"id": "0001062993-18-003618", "src": "INSIDERS", "ticker": "WFCF", "cik": "1360565", "company": "Where Food Comes From, Inc.", "company_raw": "Where Food Comes From, Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1805000.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying WFCF \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299318003618/0001062993-18-003618-index.htm", "trade_date": "2018-09-04", "timestamp": "2018-09-04", "mins": 4293585}], "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": "Where Food Comes From, Inc. - Common Stock", "new_value": "Where Food Comes From, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001360565", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001360565", "applied": 1, "detected_at": "2026-10-28T17:06:44.107811"}]}, "key_people": [{"who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1805000.0, "sold": 0, "net": 1805000.0, "trades": 1, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1805000.0, "date": "2018-09-04", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299318003618/0001062993-18-003618-index.htm"}], "latest": {"action": "BUY", "amount": 1805000.0, "date": "2018-09-04", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299318003618/0001062993-18-003618-index.htm"}}, {"who": "Leann Saunders", "who_key": "Saunders Leann", "role": "COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12510.0, "sold": 239696.0, "net": -227186.0, "trades": 3, "top_score": 28.6, "lean": "selling", "history": [{"action": "BUY", "amount": 12510.0, "date": "2025-05-19", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009960/0001062993-25-009960-index.htm"}, {"action": "SELL", "amount": 39696.0, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299315005655/0001062993-15-005655-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299314004022/0001062993-14-004022-index.htm"}], "latest": {"action": "BUY", "amount": 12510.0, "date": "2025-05-19", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009960/0001062993-25-009960-index.htm"}}, {"who": "John K. Saunders", "who_key": "Saunders John K", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 12510.0, "sold": 239696.0, "net": -227186.0, "trades": 3, "top_score": 38.6, "lean": "selling", "history": [{"action": "BUY", "amount": 12510.0, "date": "2025-05-19", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009959/0001062993-25-009959-index.htm"}, {"action": "SELL", "amount": 39696.0, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299315005656/0001062993-15-005656-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299314004023/0001062993-14-004023-index.htm"}], "latest": {"action": "BUY", "amount": 12510.0, "date": "2025-05-19", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009959/0001062993-25-009959-index.htm"}}, {"who": "Adam Larson", "who_key": "Larson Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 242080.0, "net": -242080.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 237500.0, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299314006291/0001062993-14-006291-index.htm"}, {"action": "SELL", "amount": 2210.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299314005314/0001062993-14-005314-index.htm"}, {"action": "SELL", "amount": 2370.0, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299314005121/0001062993-14-005121-index.htm"}], "latest": {"action": "SELL", "amount": 237500.0, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299314006291/0001062993-14-006291-index.htm"}}, {"who": "Michael Duane Smith", "who_key": "Smith Michael Duane", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 106886.0, "net": -106886.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45820.0, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299317002406/0001062993-17-002406-index.htm"}, {"action": "SELL", "amount": 61066.0, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299317001370/0001062993-17-001370-index.htm"}], "latest": {"action": "SELL", "amount": 45820.0, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299317002406/0001062993-17-002406-index.htm"}}, {"who": "Pete Lapaseotes", "who_key": "Lapaseotes Pete", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 93882.4, "sold": 0, "net": 93882.4, "trades": 5, "top_score": 36.1, "lean": "buying", "history": [{"action": "BUY", "amount": 52250.0, "date": "2024-07-29", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324014283/0001062993-24-014283-index.htm"}, {"action": "BUY", "amount": 6450.0, "date": "2024-02-20", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324003803/0001062993-24-003803-index.htm"}, {"action": "BUY", "amount": 18334.5, "date": "2023-12-14", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323022721/0001062993-23-022721-index.htm"}, {"action": "BUY", "amount": 12722.9, "date": "2019-09-09", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299319004328/0001062993-19-004328-index.htm"}, {"action": "BUY", "amount": 4125.0, "date": "2019-04-01", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299320002610/0001062993-20-002610-index.htm"}], "latest": {"action": "BUY", "amount": 52250.0, "date": "2024-07-29", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324014283/0001062993-24-014283-index.htm"}}, {"who": "Dannette Henning", "who_key": "Henning Dannette", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21810.0, "sold": 0, "net": 21810.0, "trades": 3, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 12510.0, "date": "2025-05-13", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009595/0001062993-25-009595-index.htm"}, {"action": "BUY", "amount": 5550.0, "date": "2024-01-05", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299324000594/0001062993-24-000594-index.htm"}, {"action": "BUY", "amount": 3750.0, "date": "2023-05-30", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299323012457/0001062993-23-012457-index.htm"}], "latest": {"action": "BUY", "amount": 12510.0, "date": "2025-05-13", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1360565/000106299325009595/0001062993-25-009595-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036804", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-06", "title": "Shelf registration", "accession": "0001493152-26-036303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036301", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023412", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-022933", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-015965", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-06", "title": "Form 10-K/A", "accession": "0001493152-26-015257", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-06", "title": "Proxy statement", "accession": "0001493152-26-009047", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001493152-26-008281", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001493152-26-008155", "price_sensitive": true}, {"form": "4", "date": "2025-12-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000022", "price_sensitive": false}, {"form": "4", "date": "2025-12-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000021", "price_sensitive": false}, {"form": "S-8", "date": "2025-12-08", "title": "Employee share plan", "accession": "0001493152-25-026578", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000013", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000012", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000011", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001360565-25-000010", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001493152-25-023345", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001493152-25-022201", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-11", "title": "Material event", "accession": "0001641172-25-022956", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001641172-25-022556", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-23", "title": "Material event", "accession": "0001641172-25-020724", "price_sensitive": true}], "performance": {"ticker": "WFCF", "has_prices": true, "summary": {"n": 11, "avg": -0.055503644330877885, "win_rate": 0.2727272727272727, "best": 0.20317460317460317, "worst": -0.17309692293146964, "as_of": "2026-09-23"}, "buys": [{"who": "Saunders Leann", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director, 10% Owner", "amount": 12510.0, "date": "2025-05-19", "score": 28.6, "ref_price": 10.0, "return": 0.13699999999999993}, {"who": "Saunders John K", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 12510.0, "date": "2025-05-19", "score": 38.6, "ref_price": 10.0, "return": 0.13699999999999993}, {"who": "Henning Dannette", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 12510.0, "date": "2025-05-13", "score": 36.4, "ref_price": 9.45, "return": 0.20317460317460317}, {"who": "Lapaseotes Pete", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52250.0, "date": "2024-07-29", "score": 36.1, "ref_price": 11.4, "return": -0.0026315789473685207}, {"who": "Lapaseotes Pete", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6450.0, "date": "2024-02-20", "score": 25.5, "ref_price": 13.4504, "return": -0.15467198001546428}, {"who": "Henning Dannette", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 5550.0, "date": "2024-01-05", "score": 32.5, "ref_price": 13.3565, "return": -0.14872908321790898}, {"who": "Lapaseotes Pete", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18334.5, "date": "2023-12-14", "score": 30.6, "ref_price": 13.22, "return": -0.1399394856278367}, {"who": "Henning Dannette", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 3750.0, "date": "2023-05-30", "score": 30.8, "ref_price": 13.7501, "return": -0.17309692293146964}, {"who": "Lapaseotes Pete", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12722.9, "date": "2019-09-09", "score": 28.7, "ref_price": 13.475, "return": -0.15621521335807054}, {"who": "Lapaseotes Pete", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4125.0, "date": "2019-04-01", "score": 23.6, "ref_price": 13.475, "return": -0.15621521335807054}, {"who": "Rein Graeme P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1805000.0, "date": "2018-09-04", "score": 62.4, "ref_price": 13.475, "return": -0.15621521335807054}]}, "price_series": [{"date": "2020-12-07", "close": 13.475, "volume": null}, {"date": "2020-12-08", "close": 11.8, "volume": 601.0}, {"date": "2020-12-09", "close": 12.0, "volume": 675.0}, {"date": "2020-12-10", "close": 12.3, "volume": 3005.0}, {"date": "2020-12-11", "close": 12.25, "volume": 2375.0}, {"date": "2020-12-14", "close": 13.75, "volume": 6857.0}, {"date": "2020-12-15", "close": 13.1, "volume": 5584.0}, {"date": "2020-12-16", "close": 13.5, "volume": 6643.0}, {"date": "2020-12-17", "close": 13.7, "volume": 6814.0}, {"date": "2020-12-18", "close": 13.7, "volume": 2469.0}, {"date": "2020-12-21", "close": 13.73, "volume": 1117.0}, {"date": "2020-12-22", "close": 13.5, "volume": 5445.0}, {"date": "2020-12-23", "close": 13.5, "volume": 27947.0}, {"date": "2020-12-24", "close": 13.5, "volume": 17969.0}, {"date": "2020-12-28", "close": 13.7, "volume": 47973.0}, {"date": "2020-12-29", "close": 13.75, "volume": 25959.0}, {"date": "2020-12-30", "close": 14.25, "volume": 6036.0}, {"date": "2020-12-31", "close": 14.0, "volume": 4885.0}, {"date": "2021-01-04", "close": 13.8, "volume": 951.0}, {"date": "2021-01-05", "close": 13.55, "volume": 1411.0}, {"date": "2021-01-06", "close": 13.7, "volume": 2928.0}, {"date": "2021-01-07", "close": 13.5, "volume": 2192.0}, {"date": "2021-01-08", "close": 13.5, "volume": 613.0}, {"date": "2021-01-11", "close": 12.5, "volume": 4223.0}, {"date": "2021-01-12", "close": 13.05, "volume": 7660.0}, {"date": "2021-01-13", "close": 13.15, "volume": 7319.0}, {"date": "2021-01-14", "close": 13.22, "volume": 45495.0}, {"date": "2021-01-15", "close": 13.25, "volume": 4147.0}, {"date": "2021-01-19", "close": 13.75, "volume": 13584.0}, {"date": "2021-01-20", "close": 13.5, "volume": 2852.0}, {"date": "2021-01-21", "close": 13.6, "volume": 2410.0}, {"date": "2021-01-22", "close": 12.75, "volume": 315.0}, {"date": "2021-01-25", "close": 13.75, "volume": 4602.0}, {"date": "2021-01-26", "close": 13.8, "volume": 1181.0}, {"date": "2021-01-27", "close": 14.0, "volume": 7668.0}, {"date": "2021-01-28", "close": 14.35, "volume": 1567.0}, {"date": "2021-01-29", "close": 13.8, "volume": 1350.0}, {"date": "2021-02-01", "close": 13.46, "volume": 2406.0}, {"date": "2021-02-02", "close": 13.95, "volume": 839.0}, {"date": "2021-02-03", "close": 13.87, "volume": 4940.0}, {"date": "2021-02-04", "close": 14.5, "volume": 3109.0}, {"date": "2021-02-05", "close": 14.4125, "volume": 1371.0}, {"date": "2021-02-08", "close": 14.5, "volume": 5827.0}, {"date": "2021-02-09", "close": 14.18, "volume": 5315.0}, {"date": "2021-02-10", "close": 14.7, "volume": 7335.0}, {"date": "2021-02-11", "close": 14.03, "volume": 6485.0}, {"date": "2021-02-12", "close": 14.08, "volume": 3067.0}, {"date": "2021-02-16", "close": 14.22, "volume": 2343.0}, {"date": "2021-02-17", "close": 14.225, "volume": 1301.0}, {"date": "2021-02-18", "close": 13.0, "volume": 28675.0}, {"date": "2021-02-19", "close": 14.25, "volume": 8373.0}, {"date": "2021-02-22", "close": 14.15, "volume": 3370.0}, {"date": "2021-02-23", "close": 14.25, "volume": 1490.0}, {"date": "2021-02-24", "close": 14.27, "volume": 1077.0}, {"date": "2021-02-25", "close": 13.9, "volume": 4646.0}, {"date": "2021-02-26", "close": 14.18, "volume": 2197.0}, {"date": "2021-03-01", "close": 14.1, "volume": 5852.0}, {"date": "2021-03-02", "close": 13.96, "volume": 1883.0}, {"date": "2021-03-03", "close": 13.8, "volume": 5866.0}, {"date": "2021-03-04", "close": 13.95, "volume": 6206.0}, {"date": "2021-03-05", "close": 14.2, "volume": 15344.0}, {"date": "2021-03-08", "close": 14.4, "volume": 1310.0}, {"date": "2021-03-09", "close": 13.7, "volume": 10201.0}, {"date": "2021-03-10", "close": 13.8, "volume": 2253.0}, {"date": "2021-03-11", "close": 13.81, "volume": 1407.0}, {"date": "2021-03-12", "close": 13.5, "volume": 3891.0}, {"date": "2021-03-15", "close": 13.75, "volume": 1975.0}, {"date": "2021-03-16", "close": 13.65, "volume": 459.0}, {"date": "2021-03-17", "close": 13.576, "volume": 2714.0}, {"date": "2021-03-18", "close": 13.5, "volume": 9072.0}, {"date": "2021-03-19", "close": 14.5, "volume": 3222.0}, {"date": "2021-03-22", "close": 14.7, "volume": 7485.0}, {"date": "2021-03-23", "close": 14.0, "volume": 4040.0}, {"date": "2021-03-24", "close": 13.75, "volume": 5100.0}, {"date": "2021-03-25", "close": 13.95, "volume": 2877.0}, {"date": "2021-03-26", "close": 13.1, "volume": 797.0}, {"date": "2021-03-29", "close": 13.25, "volume": 6684.0}, {"date": "2021-03-30", "close": 13.35, "volume": 10867.0}, {"date": "2021-03-31", "close": 13.5, "volume": 189.0}, {"date": "2021-04-01", "close": 13.9, "volume": 2242.0}, {"date": "2021-04-05", "close": 14.2, "volume": 10065.0}, {"date": "2021-04-06", "close": 14.7, "volume": 5712.0}, {"date": "2021-04-07", "close": 13.85, "volume": 6270.0}, {"date": "2021-04-08", "close": 13.9, "volume": 2002.0}, {"date": "2021-04-09", "close": 14.25, "volume": 3559.0}, {"date": "2021-04-12", "close": 14.38, "volume": 4421.0}, {"date": "2021-04-13", "close": 14.5, "volume": 3459.0}, {"date": "2021-04-14", "close": 15.1191, "volume": 19150.0}, {"date": "2021-04-15", "close": 14.85, "volume": 7125.0}, {"date": "2021-04-16", "close": 15.6566, "volume": 3409.0}, {"date": "2021-04-19", "close": 14.6983, "volume": 5612.0}, {"date": "2021-04-20", "close": 15.6, "volume": 4267.0}, {"date": "2021-04-21", "close": 15.0101, "volume": 1594.0}, {"date": "2021-04-22", "close": 15.2588, "volume": 2915.0}, {"date": "2021-04-23", "close": 15.0726, "volume": 1642.0}, {"date": "2021-04-26", "close": 15.1609, "volume": 3867.0}, {"date": "2021-04-27", "close": 15.1512, "volume": 832.0}, {"date": "2021-04-28", "close": 15.6, "volume": 4266.0}, {"date": "2021-04-29", "close": 15.5, "volume": 8712.0}, {"date": "2021-04-30", "close": 13.58, "volume": 12013.0}, {"date": "2021-05-03", "close": 13.58, "volume": null}, {"date": "2021-05-04", "close": 14.931, "volume": 9016.0}, {"date": "2021-05-05", "close": 14.85, "volume": 1973.0}, {"date": "2021-05-06", "close": 14.15, "volume": 1625.0}, {"date": "2021-05-07", "close": 13.8559, "volume": 2247.0}, {"date": "2021-05-10", "close": 14.0821, "volume": 506.0}, {"date": "2021-05-11", "close": 14.1875, "volume": 1736.0}, {"date": "2021-05-12", "close": 14.1875, "volume": null}, {"date": "2021-05-13", "close": 13.975, "volume": 4034.0}, {"date": "2021-05-14", "close": 13.94, "volume": 760.0}, {"date": "2021-05-17", "close": 13.7, "volume": 949.0}, {"date": "2021-05-18", "close": 13.4483, "volume": 7169.0}, {"date": "2021-05-19", "close": 15.5, "volume": 17215.0}, {"date": "2021-05-20", "close": 14.4461, "volume": 10996.0}, {"date": "2021-05-21", "close": 14.49, "volume": 5592.0}, {"date": "2021-05-24", "close": 13.8389, "volume": 3452.0}, {"date": "2021-05-25", "close": 14.32, "volume": 2436.0}, {"date": "2021-05-26", "close": 14.5, "volume": 2592.0}, {"date": "2021-05-27", "close": 14.6677, "volume": 912.0}, {"date": "2021-05-28", "close": 14.91, "volume": 2858.0}, {"date": "2021-06-01", "close": 14.84, "volume": 2853.0}, {"date": "2021-06-02", "close": 14.785, "volume": 1787.0}, {"date": "2021-06-03", "close": 14.56, "volume": 6530.0}, {"date": "2021-06-04", "close": 15.48, "volume": 5020.0}, {"date": "2021-06-07", "close": 14.9, "volume": 4360.0}, {"date": "2021-06-08", "close": 15.0, "volume": 3299.0}, {"date": "2021-06-09", "close": 14.46, "volume": 2642.0}, {"date": "2021-06-10", "close": 14.85, "volume": 1729.0}, {"date": "2021-06-11", "close": 15.25, "volume": 6372.0}, {"date": "2021-06-14", "close": 16.05, "volume": 21550.0}, {"date": "2021-06-15", "close": 16.0, "volume": 22542.0}, {"date": "2021-06-16", "close": 14.63, "volume": 31831.0}, {"date": "2021-06-17", "close": 15.2, "volume": 29607.0}, {"date": "2021-06-18", "close": 14.48, "volume": 66206.0}, {"date": "2021-06-21", "close": 15.23, "volume": 19575.0}, {"date": "2021-06-22", "close": 14.93, "volume": 20574.0}, {"date": "2021-06-23", "close": 15.12, "volume": 4588.0}, {"date": "2021-06-24", "close": 15.44, "volume": 6826.0}, {"date": "2021-06-25", "close": 15.55, "volume": 14943.0}, {"date": "2021-06-28", "close": 15.13, "volume": 4640.0}, {"date": "2021-06-29", "close": 14.77, "volume": 570.0}, {"date": "2021-06-30", "close": 15.47, "volume": 7307.0}, {"date": "2021-07-01", "close": 15.25, "volume": 1995.0}, {"date": "2021-07-02", "close": 15.45, "volume": 2298.0}, {"date": "2021-07-06", "close": 15.0, "volume": 2364.0}, {"date": "2021-07-07", "close": 15.66, "volume": 4770.0}, {"date": "2021-07-08", "close": 15.36, "volume": 1615.0}, {"date": "2021-07-09", "close": 15.366, "volume": 900.0}, {"date": "2021-07-12", "close": 15.5, "volume": 1173.0}, {"date": "2021-07-13", "close": 15.46, "volume": 1100.0}, {"date": "2021-07-14", "close": 15.46, "volume": null}, {"date": "2021-07-15", "close": 15.4, "volume": 2033.0}, {"date": "2021-07-16", "close": 15.5, "volume": 2312.0}, {"date": "2021-07-19", "close": 15.1, "volume": 2845.0}, {"date": "2021-07-20", "close": 15.0, "volume": 3097.0}, {"date": "2021-07-21", "close": 14.96, "volume": 3529.0}, {"date": "2021-07-22", "close": 15.3, "volume": 1963.0}, {"date": "2021-07-23", "close": 15.0342, "volume": 3103.0}, {"date": "2021-07-26", "close": 15.3006, "volume": 2922.0}, {"date": "2021-07-27", "close": 14.84, "volume": 5927.0}, {"date": "2021-07-28", "close": 15.05, "volume": 955.0}, {"date": "2021-07-29", "close": 15.1524, "volume": 863.0}, {"date": "2021-07-30", "close": 14.34, "volume": 829.0}, {"date": "2021-08-02", "close": 14.8799, "volume": 3643.0}, {"date": "2021-08-03", "close": 14.85, "volume": 2211.0}, {"date": "2021-08-04", "close": 14.85, "volume": 1738.0}, {"date": "2021-08-05", "close": 14.541, "volume": 4296.0}, {"date": "2021-08-06", "close": 14.5, "volume": 2748.0}, {"date": "2021-08-09", "close": 14.05, "volume": 931.0}, {"date": "2021-08-10", "close": 13.85, "volume": 466.0}, {"date": "2021-08-11", "close": 14.25, "volume": 15224.0}, {"date": "2021-08-12", "close": 14.3, "volume": 8291.0}, {"date": "2021-08-13", "close": 13.6941, "volume": 904.0}, {"date": "2021-08-16", "close": 13.8, "volume": 6978.0}, {"date": "2021-08-17", "close": 14.0, "volume": 3548.0}, {"date": "2021-08-18", "close": 13.7499, "volume": 2608.0}, {"date": "2021-08-19", "close": 13.6999, "volume": 1520.0}, {"date": "2021-08-20", "close": 13.6999, "volume": null}, {"date": "2021-08-23", "close": 13.44, "volume": 3334.0}, {"date": "2021-08-24", "close": 13.35, "volume": 1600.0}, {"date": "2021-08-25", "close": 13.13, "volume": 506.0}, {"date": "2021-08-26", "close": 13.5, "volume": 631.0}, {"date": "2021-08-27", "close": 13.21, "volume": 1131.0}, {"date": "2021-08-30", "close": 13.2, "volume": 1227.0}, {"date": "2021-08-31", "close": 13.2, "volume": 1133.0}, {"date": "2021-09-01", "close": 13.5, "volume": 390.0}, {"date": "2021-09-02", "close": 13.18, "volume": 615.0}, {"date": "2021-09-03", "close": 12.54, "volume": 1885.0}, {"date": "2021-09-07", "close": 12.575, "volume": 2770.0}, {"date": "2021-09-08", "close": 12.47, "volume": 3732.0}, {"date": "2021-09-09", "close": 11.86, "volume": 5066.0}, {"date": "2021-09-10", "close": 12.0, "volume": 4916.0}, {"date": "2021-09-13", "close": 13.25, "volume": 5302.0}, {"date": "2021-09-14", "close": 12.615, "volume": 2647.0}, {"date": "2021-09-15", "close": 13.5, "volume": 8782.0}, {"date": "2021-09-16", "close": 14.0, "volume": 11933.0}, {"date": "2021-09-17", "close": 14.28, "volume": 4829.0}, {"date": "2021-09-20", "close": 14.0, "volume": 2210.0}, {"date": "2021-09-21", "close": 13.82, "volume": 4549.0}, {"date": "2021-09-22", "close": 13.55, "volume": 13380.0}, {"date": "2021-09-23", "close": 13.85, "volume": 5383.0}, {"date": "2021-09-24", "close": 14.05, "volume": 6393.0}, {"date": "2021-09-27", "close": 13.89, "volume": 11971.0}, {"date": "2021-09-28", "close": 13.5, "volume": 5600.0}, {"date": "2021-09-29", "close": 13.5, "volume": 2154.0}, {"date": "2021-09-30", "close": 13.5, "volume": 6101.0}, {"date": "2021-10-01", "close": 13.35, "volume": 20215.0}, {"date": "2021-10-04", "close": 13.25, "volume": 802.0}, {"date": "2021-10-05", "close": 13.25, "volume": null}, {"date": "2021-10-06", "close": 13.32, "volume": 7463.0}, {"date": "2021-10-07", "close": 13.6635, "volume": 2026.0}, {"date": "2021-10-08", "close": 13.475, "volume": 514.0}, {"date": "2021-10-11", "close": 13.11, "volume": 1842.0}, {"date": "2021-10-12", "close": 13.1, "volume": 4119.0}, {"date": "2021-10-13", "close": 13.15, "volume": 669.0}, {"date": "2021-10-14", "close": 13.4, "volume": 1582.0}, {"date": "2021-10-15", "close": 13.16, "volume": 1656.0}, {"date": "2021-10-18", "close": 13.16, "volume": null}, {"date": "2021-10-19", "close": 13.0, "volume": 23166.0}, {"date": "2021-10-20", "close": 12.52, "volume": 4479.0}, {"date": "2021-10-21", "close": 12.945, "volume": 442.0}, {"date": "2021-10-22", "close": 12.75, "volume": 1828.0}, {"date": "2021-10-25", "close": 12.71, "volume": 2598.0}, {"date": "2021-10-26", "close": 12.75, "volume": 3484.0}, {"date": "2021-10-27", "close": 12.7501, "volume": 1125.0}, {"date": "2021-10-28", "close": 12.5, "volume": 2722.0}, {"date": "2021-10-29", "close": 11.71, "volume": 4317.0}, {"date": "2021-11-01", "close": 12.34, "volume": 7396.0}, {"date": "2021-11-02", "close": 12.39, "volume": 5829.0}, {"date": "2021-11-03", "close": 12.75, "volume": 11609.0}, {"date": "2021-11-04", "close": 11.555, "volume": 8028.0}, {"date": "2021-11-05", "close": 11.6999, "volume": 4231.0}, {"date": "2021-11-08", "close": 10.95, "volume": 3211.0}, {"date": "2021-11-09", "close": 9.99, "volume": 35515.0}, {"date": "2021-11-10", "close": 11.45, "volume": 5563.0}, {"date": "2021-11-11", "close": 11.4196, "volume": 1054.0}, {"date": "2021-11-12", "close": 11.61, "volume": 8551.0}, {"date": "2021-11-15", "close": 11.48, "volume": 3941.0}, {"date": "2021-11-16", "close": 11.2947, "volume": 3617.0}, {"date": "2021-11-17", "close": 14.6, "volume": 239764.0}, {"date": "2021-11-18", "close": 14.43, "volume": 55863.0}, {"date": "2021-11-19", "close": 14.5, "volume": 34968.0}, {"date": "2021-11-22", "close": 15.0, "volume": 17317.0}, {"date": "2021-11-23", "close": 15.06, "volume": 16020.0}, {"date": "2021-11-24", "close": 15.24, "volume": 9497.0}, {"date": "2021-11-26", "close": 15.225, "volume": 7299.0}, {"date": "2021-11-29", "close": 15.4699, "volume": 12159.0}, {"date": "2021-11-30", "close": 15.37, "volume": 10086.0}, {"date": "2021-12-01", "close": 15.53, "volume": 13753.0}, {"date": "2021-12-02", "close": 15.79, "volume": 8389.0}, {"date": "2021-12-03", "close": 15.35, "volume": 7199.0}, {"date": "2021-12-06", "close": 15.36, "volume": 3877.0}, {"date": "2021-12-07", "close": 15.5, "volume": 2389.0}, {"date": "2021-12-08", "close": 15.4786, "volume": 2885.0}, {"date": "2021-12-09", "close": 15.3, "volume": 3687.0}, {"date": "2021-12-10", "close": 15.43, "volume": 4599.0}, {"date": "2021-12-13", "close": 14.71, "volume": 10694.0}, {"date": "2021-12-14", "close": 14.65, "volume": 3230.0}, {"date": "2021-12-15", "close": 15.57, "volume": 12320.0}, {"date": "2021-12-16", "close": 15.57, "volume": 29235.0}, {"date": "2021-12-17", "close": 15.47, "volume": 19076.0}, {"date": "2021-12-20", "close": 15.07, "volume": 1357.0}, {"date": "2021-12-21", "close": 15.23, "volume": 3043.0}, {"date": "2021-12-22", "close": 15.2, "volume": 1765.0}, {"date": "2021-12-23", "close": 14.8001, "volume": 5954.0}, {"date": "2021-12-27", "close": 14.97, "volume": 2530.0}, {"date": "2021-12-28", "close": 15.3099, "volume": 4133.0}, {"date": "2021-12-29", "close": 15.05, "volume": 1377.0}, {"date": "2021-12-30", "close": 15.16, "volume": 2747.0}, {"date": "2021-12-31", "close": 14.5095, "volume": 30742.0}, {"date": "2022-01-03", "close": 14.8767, "volume": 1005.0}, {"date": "2022-01-04", "close": 14.595, "volume": 1987.0}, {"date": "2022-01-05", "close": 14.4163, "volume": 2239.0}, {"date": "2022-01-06", "close": 14.95, "volume": 844.0}, {"date": "2022-01-07", "close": 14.9037, "volume": 1777.0}, {"date": "2022-01-10", "close": 15.2, "volume": 19153.0}, {"date": "2022-01-11", "close": 15.61, "volume": 6355.0}, {"date": "2022-01-12", "close": 15.68, "volume": 5062.0}, {"date": "2022-01-13", "close": 15.28, "volume": 4271.0}, {"date": "2022-01-14", "close": 15.3, "volume": 7028.0}, {"date": "2022-01-18", "close": 15.1871, "volume": 5015.0}, {"date": "2022-01-19", "close": 15.15, "volume": 1144.0}, {"date": "2022-01-20", "close": 13.7, "volume": 11092.0}, {"date": "2022-01-21", "close": 14.1012, "volume": 8169.0}, {"date": "2022-01-24", "close": 13.84, "volume": 2861.0}, {"date": "2022-01-25", "close": 13.98, "volume": 2211.0}, {"date": "2022-01-26", "close": 13.6101, "volume": 4763.0}, {"date": "2022-01-27", "close": 13.088, "volume": 14070.0}, {"date": "2022-01-28", "close": 12.34, "volume": 8531.0}, {"date": "2022-01-31", "close": 11.6567, "volume": 17281.0}, {"date": "2022-02-01", "close": 12.36, "volume": 4071.0}, {"date": "2022-02-02", "close": 12.06, "volume": 69203.0}, {"date": "2022-02-03", "close": 12.523, "volume": 8253.0}, {"date": "2022-02-04", "close": 12.87, "volume": 7220.0}, {"date": "2022-02-07", "close": 13.45, "volume": 7202.0}, {"date": "2022-02-08", "close": 12.85, "volume": 5649.0}, {"date": "2022-02-09", "close": 13.0, "volume": 3674.0}, {"date": "2022-02-10", "close": 13.25, "volume": 4649.0}, {"date": "2022-02-11", "close": 12.5, "volume": 3382.0}, {"date": "2022-02-14", "close": 13.1699, "volume": 2309.0}, {"date": "2022-02-15", "close": 12.45, "volume": 11317.0}, {"date": "2022-02-16", "close": 12.3, "volume": 5435.0}, {"date": "2022-02-17", "close": 11.7604, "volume": 4150.0}, {"date": "2022-02-18", "close": 11.1, "volume": 5293.0}, {"date": "2022-02-22", "close": 11.5, "volume": 7116.0}, {"date": "2022-02-23", "close": 11.71, "volume": 4621.0}, {"date": "2022-02-24", "close": 10.87, "volume": 25281.0}, {"date": "2022-02-25", "close": 13.22, "volume": 16555.0}, {"date": "2022-02-28", "close": 13.262, "volume": 12460.0}, {"date": "2022-03-01", "close": 13.01, "volume": 16158.0}, {"date": "2022-03-02", "close": 12.98, "volume": 4361.0}, {"date": "2022-03-03", "close": 12.8133, "volume": 11476.0}, {"date": "2022-03-04", "close": 12.85, "volume": 4244.0}, {"date": "2022-03-07", "close": 12.3, "volume": 6397.0}, {"date": "2022-03-08", "close": 12.13, "volume": 6210.0}, {"date": "2022-03-09", "close": 11.97, "volume": 6255.0}, {"date": "2022-03-10", "close": 11.77, "volume": 11410.0}, {"date": "2022-03-11", "close": 11.75, "volume": 3964.0}, {"date": "2022-03-14", "close": 11.3, "volume": 2238.0}, {"date": "2022-03-15", "close": 11.26, "volume": 9737.0}, {"date": "2022-03-16", "close": 11.63, "volume": 3786.0}, {"date": "2022-03-17", "close": 11.68, "volume": 23973.0}, {"date": "2022-03-18", "close": 11.9, "volume": 19250.0}, {"date": "2022-03-21", "close": 12.35, "volume": 9208.0}, {"date": "2022-03-22", "close": 12.05, "volume": 9312.0}, {"date": "2022-03-23", "close": 11.7438, "volume": 585.0}, {"date": "2022-03-24", "close": 11.32, "volume": 14162.0}, {"date": "2022-03-25", "close": 11.5625, "volume": 2282.0}, {"date": "2022-03-28", "close": 11.15, "volume": 11019.0}, {"date": "2022-03-29", "close": 11.47, "volume": 1308.0}, {"date": "2022-03-30", "close": 11.94, "volume": 15893.0}, {"date": "2022-03-31", "close": 11.45, "volume": 4264.0}, {"date": "2022-04-01", "close": 11.06, "volume": 1864.0}, {"date": "2022-04-04", "close": 10.97, "volume": 7248.0}, {"date": "2022-04-05", "close": 10.96, "volume": 2845.0}, {"date": "2022-04-06", "close": 10.7, "volume": 10376.0}, {"date": "2022-04-07", "close": 11.1, "volume": 3620.0}, {"date": "2022-04-08", "close": 11.3099, "volume": 773.0}, {"date": "2022-04-11", "close": 10.69, "volume": 2310.0}, {"date": "2022-04-12", "close": 10.5825, "volume": 1098.0}, {"date": "2022-04-13", "close": 10.15, "volume": 17450.0}, {"date": "2022-04-14", "close": 10.01, "volume": 6886.0}, {"date": "2022-04-18", "close": 10.03, "volume": 6381.0}, {"date": "2022-04-19", "close": 10.02, "volume": 8572.0}, {"date": "2022-04-20", "close": 9.955, "volume": 3660.0}, {"date": "2022-04-21", "close": 9.95, "volume": 5163.0}, {"date": "2022-04-22", "close": 10.14, "volume": 5009.0}, {"date": "2022-04-25", "close": 10.28, "volume": 3153.0}, {"date": "2022-04-26", "close": 9.85, "volume": 6293.0}, {"date": "2022-04-27", "close": 9.72, "volume": 3698.0}, {"date": "2022-04-28", "close": 9.68, "volume": 2451.0}, {"date": "2022-04-29", "close": 9.62, "volume": 3393.0}, {"date": "2022-05-02", "close": 9.81, "volume": 4623.0}, {"date": "2022-05-03", "close": 9.6879, "volume": 2857.0}, {"date": "2022-05-04", "close": 10.09, "volume": 1728.0}, {"date": "2022-05-05", "close": 9.875, "volume": 2042.0}, {"date": "2022-05-06", "close": 9.8626, "volume": 2843.0}, {"date": "2022-05-09", "close": 10.24, "volume": 4385.0}, {"date": "2022-05-10", "close": 9.89, "volume": 2651.0}, {"date": "2022-05-11", "close": 9.92, "volume": 1951.0}, {"date": "2022-05-12", "close": 10.9, "volume": 8515.0}, {"date": "2022-05-13", "close": 11.025, "volume": 3783.0}, {"date": "2022-05-16", "close": 11.8, "volume": 3471.0}, {"date": "2022-05-17", "close": 11.915, "volume": 916.0}, {"date": "2022-05-18", "close": 11.77, "volume": 537.0}, {"date": "2022-05-19", "close": 11.55, "volume": 4513.0}, {"date": "2022-05-20", "close": 10.67, "volume": 9016.0}, {"date": "2022-05-23", "close": 11.0433, "volume": 1732.0}, {"date": "2022-05-24", "close": 10.71, "volume": 7343.0}, {"date": "2022-05-25", "close": 10.0964, "volume": 18728.0}, {"date": "2022-05-26", "close": 10.428, "volume": 4546.0}, {"date": "2022-05-27", "close": 10.1, "volume": 7437.0}, {"date": "2022-05-31", "close": 10.21, "volume": 3856.0}, {"date": "2022-06-01", "close": 10.21, "volume": 4038.0}, {"date": "2022-06-02", "close": 10.125, "volume": 11142.0}, {"date": "2022-06-03", "close": 10.39, "volume": 6571.0}, {"date": "2022-06-06", "close": 10.125, "volume": 12234.0}, {"date": "2022-06-07", "close": 10.2, "volume": 3427.0}, {"date": "2022-06-08", "close": 10.35, "volume": 17650.0}, {"date": "2022-06-09", "close": 10.6, "volume": 3060.0}, {"date": "2022-06-10", "close": 10.9999, "volume": 4715.0}, {"date": "2022-06-13", "close": 10.75, "volume": 4046.0}, {"date": "2022-06-14", "close": 10.99, "volume": 7016.0}, {"date": "2022-06-15", "close": 11.03, "volume": 9702.0}, {"date": "2022-06-16", "close": 11.18, "volume": 9728.0}, {"date": "2022-06-17", "close": 11.95, "volume": 10812.0}, {"date": "2022-06-21", "close": 12.22, "volume": 2953.0}, {"date": "2022-06-22", "close": 11.93, "volume": 5187.0}, {"date": "2022-06-23", "close": 11.87, "volume": 4462.0}, {"date": "2022-06-24", "close": 12.05, "volume": 3610.0}, {"date": "2022-06-27", "close": 12.2, "volume": 3191.0}, {"date": "2022-06-28", "close": 12.15, "volume": 5310.0}, {"date": "2022-06-29", "close": 11.195, "volume": 2854.0}, {"date": "2022-06-30", "close": 10.8, "volume": 33578.0}, {"date": "2022-07-01", "close": 10.79, "volume": 7036.0}, {"date": "2022-07-05", "close": 9.87, "volume": 39973.0}, {"date": "2022-07-06", "close": 9.5864, "volume": 14387.0}, {"date": "2022-07-07", "close": 10.3388, "volume": 7554.0}, {"date": "2022-07-08", "close": 10.27, "volume": 489.0}, {"date": "2022-07-11", "close": 10.34, "volume": 3841.0}, {"date": "2022-07-12", "close": 10.0598, "volume": 3862.0}, {"date": "2022-07-13", "close": 10.21, "volume": 2657.0}, {"date": "2022-07-14", "close": 10.83, "volume": 3215.0}, {"date": "2022-07-15", "close": 11.7, "volume": 5789.0}, {"date": "2022-07-18", "close": 11.02, "volume": 14763.0}, {"date": "2022-07-19", "close": 11.0, "volume": 10204.0}, {"date": "2022-07-20", "close": 10.89, "volume": 10399.0}, {"date": "2022-07-21", "close": 11.38, "volume": 5612.0}, {"date": "2022-07-22", "close": 10.45, "volume": 5166.0}, {"date": "2022-07-25", "close": 10.43, "volume": 12183.0}, {"date": "2022-07-26", "close": 10.8294, "volume": 13167.0}, {"date": "2022-07-27", "close": 11.04, "volume": 2021.0}, {"date": "2022-07-28", "close": 10.9, "volume": 3026.0}, {"date": "2022-07-29", "close": 10.68, "volume": 1603.0}, {"date": "2022-08-01", "close": 11.4, "volume": 5773.0}, {"date": "2022-08-02", "close": 11.0066, "volume": 2692.0}, {"date": "2022-08-03", "close": 11.35, "volume": 8444.0}, {"date": "2022-08-04", "close": 11.1538, "volume": 1421.0}, {"date": "2022-08-05", "close": 10.9, "volume": 2613.0}, {"date": "2022-08-08", "close": 11.22, "volume": 2741.0}, {"date": "2022-08-09", "close": 11.4, "volume": 2047.0}, {"date": "2022-08-10", "close": 11.57, "volume": 3589.0}, {"date": "2022-08-11", "close": 11.29, "volume": 7700.0}, {"date": "2022-08-12", "close": 11.8, "volume": 5063.0}, {"date": "2022-08-15", "close": 11.5, "volume": 8846.0}, {"date": "2022-08-16", "close": 11.4, "volume": 8177.0}, {"date": "2022-08-17", "close": 11.01, "volume": 14131.0}, {"date": "2022-08-18", "close": 10.52, "volume": 17642.0}, {"date": "2022-08-19", "close": 11.08, "volume": 7163.0}, {"date": "2022-08-22", "close": 10.26, "volume": 17424.0}, {"date": "2022-08-23", "close": 10.385, "volume": 14776.0}, {"date": "2022-08-24", "close": 10.63, "volume": 16178.0}, {"date": "2022-08-25", "close": 10.5, "volume": 6362.0}, {"date": "2022-08-26", "close": 10.49, "volume": 12303.0}, {"date": "2022-08-29", "close": 10.51, "volume": 4742.0}, {"date": "2022-08-30", "close": 11.1, "volume": 16035.0}, {"date": "2022-08-31", "close": 10.75, "volume": 2715.0}, {"date": "2022-09-01", "close": 10.58, "volume": 6857.0}, {"date": "2022-09-02", "close": 10.22, "volume": 3961.0}, {"date": "2022-09-06", "close": 10.0, "volume": 15117.0}, {"date": "2022-09-07", "close": 10.35, "volume": 7685.0}, {"date": "2022-09-08", "close": 10.3, "volume": 4902.0}, {"date": "2022-09-09", "close": 10.3, "volume": 5829.0}, {"date": "2022-09-12", "close": 9.9, "volume": 15462.0}, {"date": "2022-09-13", "close": 10.2, "volume": 14296.0}, {"date": "2022-09-14", "close": 10.01, "volume": 5044.0}, {"date": "2022-09-15", "close": 10.23, "volume": 666.0}, {"date": "2022-09-16", "close": 9.68, "volume": 9156.0}, {"date": "2022-09-19", "close": 9.75, "volume": 5182.0}, {"date": "2022-09-20", "close": 9.63, "volume": 5591.0}, {"date": "2022-09-21", "close": 9.57, "volume": 1123.0}, {"date": "2022-09-22", "close": 9.26, "volume": 4548.0}, {"date": "2022-09-23", "close": 8.65, "volume": 15452.0}, {"date": "2022-09-26", "close": 8.65, "volume": 12784.0}, {"date": "2022-09-27", "close": 9.11, "volume": 13121.0}, {"date": "2022-09-28", "close": 9.35, "volume": 14066.0}, {"date": "2022-09-29", "close": 9.51, "volume": 4717.0}, {"date": "2022-09-30", "close": 9.61, "volume": 4785.0}, {"date": "2022-10-03", "close": 10.0607, "volume": 7966.0}, {"date": "2022-10-04", "close": 10.1, "volume": 5282.0}, {"date": "2022-10-05", "close": 10.07, "volume": 4335.0}, {"date": "2022-10-06", "close": 10.6494, "volume": 5372.0}, {"date": "2022-10-07", "close": 10.79, "volume": 14288.0}, {"date": "2022-10-10", "close": 11.2, "volume": 4483.0}, {"date": "2022-10-11", "close": 11.26, "volume": 13895.0}, {"date": "2022-10-12", "close": 11.53, "volume": 12833.0}, {"date": "2022-10-13", "close": 11.59, "volume": 8795.0}, {"date": "2022-10-14", "close": 11.53, "volume": 16116.0}, {"date": "2022-10-17", "close": 11.7647, "volume": 2312.0}, {"date": "2022-10-18", "close": 11.59, "volume": 10628.0}, {"date": "2022-10-19", "close": 11.55, "volume": 20317.0}, {"date": "2022-10-20", "close": 11.45, "volume": 9344.0}, {"date": "2022-10-21", "close": 11.25, "volume": 10517.0}, {"date": "2022-10-24", "close": 10.65, "volume": 12076.0}, {"date": "2022-10-25", "close": 10.6, "volume": 22667.0}, {"date": "2022-10-26", "close": 10.5, "volume": 14831.0}, {"date": "2022-10-27", "close": 10.7, "volume": 4341.0}, {"date": "2022-10-28", "close": 10.98, "volume": 1121.0}, {"date": "2022-10-31", "close": 11.18, "volume": 10910.0}, {"date": "2022-11-01", "close": 10.97, "volume": 5096.0}, {"date": "2022-11-02", "close": 11.74, "volume": 9369.0}, {"date": "2022-11-03", "close": 11.94, "volume": 6410.0}, {"date": "2022-11-04", "close": 11.58, "volume": 13843.0}, {"date": "2022-11-07", "close": 11.73, "volume": 3486.0}, {"date": "2022-11-08", "close": 11.73, "volume": null}, {"date": "2022-11-09", "close": 11.65, "volume": 7152.0}, {"date": "2022-11-10", "close": 12.0, "volume": 849.0}, {"date": "2022-11-11", "close": 11.6765, "volume": 5465.0}, {"date": "2022-11-14", "close": 11.08, "volume": 1844.0}, {"date": "2022-11-15", "close": 11.09, "volume": 10255.0}, {"date": "2022-11-16", "close": 11.25, "volume": 10085.0}, {"date": "2022-11-17", "close": 11.32, "volume": 4935.0}, {"date": "2022-11-18", "close": 13.3, "volume": 123208.0}, {"date": "2022-11-21", "close": 14.3, "volume": 49916.0}, {"date": "2022-11-22", "close": 14.1, "volume": 26926.0}, {"date": "2022-11-23", "close": 14.4, "volume": 20280.0}, {"date": "2022-11-25", "close": 14.12, "volume": 5872.0}, {"date": "2022-11-28", "close": 13.85, "volume": 24043.0}, {"date": "2022-11-29", "close": 13.87, "volume": 11950.0}, {"date": "2022-11-30", "close": 14.49, "volume": 16228.0}, {"date": "2022-12-01", "close": 14.555, "volume": 8369.0}, {"date": "2022-12-02", "close": 14.6001, "volume": 5607.0}, {"date": "2022-12-05", "close": 14.4, "volume": 3862.0}, {"date": "2022-12-06", "close": 14.1, "volume": 5427.0}, {"date": "2022-12-07", "close": 13.96, "volume": 14127.0}, {"date": "2022-12-08", "close": 13.9543, "volume": 7235.0}, {"date": "2022-12-09", "close": 13.88, "volume": 4739.0}, {"date": "2022-12-12", "close": 13.9, "volume": 6859.0}, {"date": "2022-12-13", "close": 13.93, "volume": 7060.0}, {"date": "2022-12-14", "close": 14.08, "volume": 2950.0}, {"date": "2022-12-15", "close": 14.23, "volume": 15231.0}, {"date": "2022-12-16", "close": 15.2, "volume": 20008.0}, {"date": "2022-12-19", "close": 14.84, "volume": 17835.0}, {"date": "2022-12-20", "close": 14.57, "volume": 4651.0}, {"date": "2022-12-21", "close": 14.56, "volume": 3119.0}, {"date": "2022-12-22", "close": 14.33, "volume": 1799.0}, {"date": "2022-12-23", "close": 14.4, "volume": 2823.0}, {"date": "2022-12-27", "close": 14.2436, "volume": 2943.0}, {"date": "2022-12-28", "close": 13.11, "volume": 20862.0}, {"date": "2022-12-29", "close": 14.0, "volume": 6623.0}, {"date": "2022-12-30", "close": 13.97, "volume": 4764.0}, {"date": "2023-01-03", "close": 13.65, "volume": 4017.0}, {"date": "2023-01-04", "close": 13.4, "volume": 5586.0}, {"date": "2023-01-05", "close": 13.35, "volume": 3180.0}, {"date": "2023-01-06", "close": 13.5959, "volume": 5231.0}, {"date": "2023-01-09", "close": 13.0913, "volume": 8180.0}, {"date": "2023-01-10", "close": 13.62, "volume": 6184.0}, {"date": "2023-01-11", "close": 13.4475, "volume": 416.0}, {"date": "2023-01-12", "close": 13.6511, "volume": 5765.0}, {"date": "2023-01-13", "close": 13.93, "volume": 7729.0}, {"date": "2023-01-17", "close": 14.1, "volume": 4758.0}, {"date": "2023-01-18", "close": 14.0001, "volume": 6219.0}, {"date": "2023-01-19", "close": 13.5947, "volume": 7254.0}, {"date": "2023-01-20", "close": 13.6, "volume": 8492.0}, {"date": "2023-01-23", "close": 13.63, "volume": 13282.0}, {"date": "2023-01-24", "close": 13.64, "volume": 3601.0}, {"date": "2023-01-25", "close": 13.6645, "volume": 6908.0}, {"date": "2023-01-26", "close": 13.8, "volume": 2552.0}, {"date": "2023-01-27", "close": 13.85, "volume": 3286.0}, {"date": "2023-01-30", "close": 13.7249, "volume": 5557.0}, {"date": "2023-01-31", "close": 14.0, "volume": 3627.0}, {"date": "2023-02-01", "close": 14.15, "volume": 2884.0}, {"date": "2023-02-02", "close": 14.0314, "volume": 8112.0}, {"date": "2023-02-03", "close": 14.36, "volume": 8479.0}, {"date": "2023-02-06", "close": 14.25, "volume": 2911.0}, {"date": "2023-02-07", "close": 14.0188, "volume": 6270.0}, {"date": "2023-02-08", "close": 14.1325, "volume": 6582.0}, {"date": "2023-02-09", "close": 13.38, "volume": 24577.0}, {"date": "2023-02-10", "close": 14.25, "volume": 41356.0}, {"date": "2023-02-13", "close": 14.2174, "volume": 3055.0}, {"date": "2023-02-14", "close": 13.7, "volume": 11458.0}, {"date": "2023-02-15", "close": 13.79, "volume": 12555.0}, {"date": "2023-02-16", "close": 14.19, "volume": 11527.0}, {"date": "2023-02-17", "close": 14.25, "volume": 3484.0}, {"date": "2023-02-21", "close": 14.22, "volume": 7323.0}, {"date": "2023-02-22", "close": 13.88, "volume": 2240.0}, {"date": "2023-02-23", "close": 14.0, "volume": 5712.0}, {"date": "2023-02-24", "close": 14.01, "volume": 16359.0}, {"date": "2023-02-27", "close": 13.65, "volume": 11174.0}, {"date": "2023-02-28", "close": 13.65, "volume": 8687.0}, {"date": "2023-03-01", "close": 13.31, "volume": 4465.0}, {"date": "2023-03-02", "close": 13.76, "volume": 684.0}, {"date": "2023-03-03", "close": 13.69, "volume": 4539.0}, {"date": "2023-03-06", "close": 13.65, "volume": 5851.0}, {"date": "2023-03-07", "close": 13.55, "volume": 4064.0}, {"date": "2023-03-08", "close": 13.125, "volume": 1696.0}, {"date": "2023-03-09", "close": 13.48, "volume": 2483.0}, {"date": "2023-03-10", "close": 13.47, "volume": 6261.0}, {"date": "2023-03-13", "close": 13.0211, "volume": 3481.0}, {"date": "2023-03-14", "close": 13.2, "volume": 6684.0}, {"date": "2023-03-15", "close": 13.35, "volume": 2859.0}, {"date": "2023-03-16", "close": 13.22, "volume": 10552.0}, {"date": "2023-03-17", "close": 12.92, "volume": 7553.0}, {"date": "2023-03-20", "close": 13.46, "volume": 4297.0}, {"date": "2023-03-21", "close": 13.05, "volume": 10322.0}, {"date": "2023-03-22", "close": 13.05, "volume": 1635.0}, {"date": "2023-03-23", "close": 13.25, "volume": 2663.0}, {"date": "2023-03-24", "close": 13.47, "volume": 4069.0}, {"date": "2023-03-27", "close": 13.47, "volume": null}, {"date": "2023-03-28", "close": 13.4, "volume": 4593.0}, {"date": "2023-03-29", "close": 13.2188, "volume": 8095.0}, {"date": "2023-03-30", "close": 13.085, "volume": 3066.0}, {"date": "2023-03-31", "close": 13.35, "volume": 6277.0}, {"date": "2023-04-03", "close": 12.8301, "volume": 7087.0}, {"date": "2023-04-04", "close": 13.28, "volume": 2265.0}, {"date": "2023-04-05", "close": 12.99, "volume": 1623.0}, {"date": "2023-04-06", "close": 13.22, "volume": 6286.0}, {"date": "2023-04-10", "close": 13.39, "volume": 4728.0}, {"date": "2023-04-11", "close": 13.57, "volume": 1521.0}, {"date": "2023-04-12", "close": 13.4421, "volume": 5859.0}, {"date": "2023-04-13", "close": 13.4, "volume": 280.0}, {"date": "2023-04-14", "close": 13.1796, "volume": 3473.0}, {"date": "2023-04-17", "close": 13.31, "volume": 2873.0}, {"date": "2023-04-18", "close": 13.5, "volume": 2288.0}, {"date": "2023-04-19", "close": 13.32, "volume": 1953.0}, {"date": "2023-04-20", "close": 13.33, "volume": 417.0}, {"date": "2023-04-21", "close": 13.375, "volume": 292.0}, {"date": "2023-04-24", "close": 13.29, "volume": 2990.0}, {"date": "2023-04-25", "close": 13.29, "volume": 3646.0}, {"date": "2023-04-26", "close": 13.13, "volume": 3771.0}, {"date": "2023-04-27", "close": 13.6, "volume": 2882.0}, {"date": "2023-04-28", "close": 13.8, "volume": 5562.0}, {"date": "2023-05-01", "close": 13.61, "volume": 3994.0}, {"date": "2023-05-02", "close": 13.64, "volume": 1668.0}, {"date": "2023-05-03", "close": 13.61, "volume": 3292.0}, {"date": "2023-05-04", "close": 13.88, "volume": 3170.0}, {"date": "2023-05-05", "close": 13.775, "volume": 421.0}, {"date": "2023-05-08", "close": 14.01, "volume": 5832.0}, {"date": "2023-05-09", "close": 13.95, "volume": 661.0}, {"date": "2023-05-10", "close": 13.55, "volume": 846.0}, {"date": "2023-05-11", "close": 13.88, "volume": 2524.0}, {"date": "2023-05-12", "close": 14.01, "volume": 5302.0}, {"date": "2023-05-15", "close": 13.695, "volume": 4299.0}, {"date": "2023-05-16", "close": 13.535, "volume": 2351.0}, {"date": "2023-05-17", "close": 13.57, "volume": 1469.0}, {"date": "2023-05-18", "close": 13.6, "volume": 442.0}, {"date": "2023-05-19", "close": 14.27, "volume": 1855.0}, {"date": "2023-05-22", "close": 14.25, "volume": 3181.0}, {"date": "2023-05-23", "close": 14.18, "volume": 3085.0}, {"date": "2023-05-24", "close": 14.15, "volume": 793.0}, {"date": "2023-05-25", "close": 13.9, "volume": 2227.0}, {"date": "2023-05-26", "close": 13.99, "volume": 3733.0}, {"date": "2023-05-30", "close": 13.7501, "volume": 4074.0}, {"date": "2023-05-31", "close": 14.0, "volume": 3041.0}, {"date": "2023-06-01", "close": 13.8143, "volume": 1255.0}, {"date": "2023-06-02", "close": 14.03, "volume": 7190.0}, {"date": "2023-06-05", "close": 13.83, "volume": 3151.0}, {"date": "2023-06-06", "close": 13.72, "volume": 1294.0}, {"date": "2023-06-07", "close": 14.15, "volume": 3245.0}, {"date": "2023-06-08", "close": 14.0, "volume": 3874.0}, {"date": "2023-06-09", "close": 13.71, "volume": 1093.0}, {"date": "2023-06-12", "close": 13.8, "volume": 5206.0}, {"date": "2023-06-13", "close": 13.71, "volume": 1980.0}, {"date": "2023-06-14", "close": 13.6, "volume": 2878.0}, {"date": "2023-06-15", "close": 13.58, "volume": 985.0}, {"date": "2023-06-16", "close": 13.87, "volume": 7232.0}, {"date": "2023-06-20", "close": 13.52, "volume": 3374.0}, {"date": "2023-06-21", "close": 13.91, "volume": 4320.0}, {"date": "2023-06-22", "close": 14.0, "volume": 2320.0}, {"date": "2023-06-23", "close": 13.955, "volume": 2596.0}, {"date": "2023-06-26", "close": 13.85, "volume": 685.0}, {"date": "2023-06-27", "close": 14.0, "volume": 1575.0}, {"date": "2023-06-28", "close": 13.63, "volume": 1473.0}, {"date": "2023-06-29", "close": 13.74, "volume": 416.0}, {"date": "2023-06-30", "close": 13.83, "volume": 3935.0}, {"date": "2023-07-03", "close": 13.9999, "volume": 3888.0}, {"date": "2023-07-05", "close": 13.67, "volume": 2120.0}, {"date": "2023-07-06", "close": 13.7, "volume": 6559.0}, {"date": "2023-07-07", "close": 13.95, "volume": 933.0}, {"date": "2023-07-10", "close": 13.88, "volume": 6646.0}, {"date": "2023-07-11", "close": 13.9, "volume": 3136.0}, {"date": "2023-07-12", "close": 14.1, "volume": 9117.0}, {"date": "2023-07-13", "close": 14.15, "volume": 7211.0}, {"date": "2023-07-14", "close": 14.3, "volume": 5593.0}, {"date": "2023-07-17", "close": 14.2, "volume": 7189.0}, {"date": "2023-07-18", "close": 14.47, "volume": 5154.0}, {"date": "2023-07-19", "close": 14.04, "volume": 1692.0}, {"date": "2023-07-20", "close": 14.04, "volume": null}, {"date": "2023-07-21", "close": 14.02, "volume": 1729.0}, {"date": "2023-07-24", "close": 13.95, "volume": 4230.0}, {"date": "2023-07-25", "close": 14.13, "volume": 3335.0}, {"date": "2023-07-26", "close": 14.03, "volume": 3247.0}, {"date": "2023-07-27", "close": 14.18, "volume": 943.0}, {"date": "2023-07-28", "close": 13.83, "volume": 4149.0}, {"date": "2023-07-31", "close": 14.01, "volume": 7387.0}, {"date": "2023-08-01", "close": 14.05, "volume": 1729.0}, {"date": "2023-08-02", "close": 13.93, "volume": 4906.0}, {"date": "2023-08-03", "close": 14.13, "volume": 1119.0}, {"date": "2023-08-04", "close": 14.25, "volume": 1143.0}, {"date": "2023-08-07", "close": 14.14, "volume": 1422.0}, {"date": "2023-08-08", "close": 14.5, "volume": 5446.0}, {"date": "2023-08-09", "close": 14.05, "volume": 2218.0}, {"date": "2023-08-10", "close": 14.17, "volume": 34144.0}, {"date": "2023-08-11", "close": 14.16, "volume": 21628.0}, {"date": "2023-08-14", "close": 14.602, "volume": 5809.0}, {"date": "2023-08-15", "close": 14.31, "volume": 5883.0}, {"date": "2023-08-16", "close": 14.04, "volume": 2145.0}, {"date": "2023-08-17", "close": 13.95, "volume": 2995.0}, {"date": "2023-08-18", "close": 14.1, "volume": 12415.0}, {"date": "2023-08-21", "close": 13.91, "volume": 10615.0}, {"date": "2023-08-22", "close": 14.24, "volume": 8641.0}, {"date": "2023-08-23", "close": 13.96, "volume": 7274.0}, {"date": "2023-08-24", "close": 13.95, "volume": 1532.0}, {"date": "2023-08-25", "close": 14.06, "volume": 2812.0}, {"date": "2023-08-28", "close": 13.81, "volume": 2056.0}, {"date": "2023-08-29", "close": 14.05, "volume": 2636.0}, {"date": "2023-08-30", "close": 14.05, "volume": null}, {"date": "2023-08-31", "close": 14.215, "volume": 1265.0}, {"date": "2023-09-01", "close": 14.0, "volume": 4063.0}, {"date": "2023-09-05", "close": 13.85, "volume": 1033.0}, {"date": "2023-09-06", "close": 14.0, "volume": 3252.0}, {"date": "2023-09-07", "close": 13.9, "volume": 3123.0}, {"date": "2023-09-08", "close": 14.13, "volume": 2712.0}, {"date": "2023-09-11", "close": 14.0, "volume": 1293.0}, {"date": "2023-09-12", "close": 14.0, "volume": 349.0}, {"date": "2023-09-13", "close": 14.0, "volume": 3616.0}, {"date": "2023-09-14", "close": 14.17, "volume": 507.0}, {"date": "2023-09-15", "close": 14.77, "volume": 8950.0}, {"date": "2023-09-18", "close": 14.4, "volume": 4454.0}, {"date": "2023-09-19", "close": 14.41, "volume": 985.0}, {"date": "2023-09-20", "close": 14.3, "volume": 3343.0}, {"date": "2023-09-21", "close": 14.11, "volume": 1739.0}, {"date": "2023-09-22", "close": 14.145, "volume": 1399.0}, {"date": "2023-09-25", "close": 14.03, "volume": 1703.0}, {"date": "2023-09-26", "close": 13.98, "volume": 3262.0}, {"date": "2023-09-27", "close": 14.09, "volume": 4767.0}, {"date": "2023-09-28", "close": 14.0, "volume": 3667.0}, {"date": "2023-09-29", "close": 13.98, "volume": 2418.0}, {"date": "2023-10-02", "close": 13.86, "volume": 1079.0}, {"date": "2023-10-03", "close": 13.86, "volume": null}, {"date": "2023-10-04", "close": 13.85, "volume": 12231.0}, {"date": "2023-10-05", "close": 13.61, "volume": 2994.0}, {"date": "2023-10-06", "close": 13.6, "volume": 5807.0}, {"date": "2023-10-09", "close": 13.7786, "volume": 3413.0}, {"date": "2023-10-10", "close": 13.63, "volume": 6555.0}, {"date": "2023-10-11", "close": 13.51, "volume": 5552.0}, {"date": "2023-10-12", "close": 13.599, "volume": 5254.0}, {"date": "2023-10-13", "close": 13.6, "volume": 2774.0}, {"date": "2023-10-16", "close": 13.56, "volume": 3634.0}, {"date": "2023-10-17", "close": 13.17, "volume": 5247.0}, {"date": "2023-10-18", "close": 13.24, "volume": 1355.0}, {"date": "2023-10-19", "close": 13.36, "volume": 1885.0}, {"date": "2023-10-20", "close": 13.458, "volume": 3248.0}, {"date": "2023-10-23", "close": 13.458, "volume": null}, {"date": "2023-10-24", "close": 13.7, "volume": 4231.0}, {"date": "2023-10-25", "close": 13.25, "volume": 2967.0}, {"date": "2023-10-26", "close": 13.72, "volume": 1891.0}, {"date": "2023-10-27", "close": 13.72, "volume": 2833.0}, {"date": "2023-10-30", "close": 13.64, "volume": 5816.0}, {"date": "2023-10-31", "close": 13.5, "volume": 1271.0}, {"date": "2023-11-01", "close": 13.43, "volume": 359.0}, {"date": "2023-11-02", "close": 13.72, "volume": 2794.0}, {"date": "2023-11-03", "close": 13.47, "volume": 1641.0}, {"date": "2023-11-06", "close": 13.42, "volume": 2469.0}, {"date": "2023-11-07", "close": 13.35, "volume": 942.0}, {"date": "2023-11-08", "close": 13.74, "volume": 1073.0}, {"date": "2023-11-09", "close": 13.74, "volume": 37032.0}, {"date": "2023-11-10", "close": 13.6, "volume": 1848.0}, {"date": "2023-11-13", "close": 13.6, "volume": 6619.0}, {"date": "2023-11-14", "close": 13.65, "volume": 2343.0}, {"date": "2023-11-15", "close": 13.65, "volume": 3019.0}, {"date": "2023-11-16", "close": 13.31, "volume": 396.0}, {"date": "2023-11-17", "close": 13.54, "volume": 438.0}, {"date": "2023-11-20", "close": 13.4, "volume": 6384.0}, {"date": "2023-11-21", "close": 13.33, "volume": 2659.0}, {"date": "2023-11-22", "close": 13.5, "volume": 806.0}, {"date": "2023-11-24", "close": 13.36, "volume": 400.0}, {"date": "2023-11-27", "close": 13.2, "volume": 9390.0}, {"date": "2023-11-28", "close": 13.19, "volume": 3071.0}, {"date": "2023-11-29", "close": 13.06, "volume": 8271.0}, {"date": "2023-11-30", "close": 13.2295, "volume": 5198.0}, {"date": "2023-12-01", "close": 13.47, "volume": 7651.0}, {"date": "2023-12-04", "close": 13.1367, "volume": 5683.0}, {"date": "2023-12-05", "close": 13.559, "volume": 752.0}, {"date": "2023-12-06", "close": 13.52, "volume": 3075.0}, {"date": "2023-12-07", "close": 13.57, "volume": 5803.0}, {"date": "2023-12-08", "close": 13.57, "volume": 1829.0}, {"date": "2023-12-11", "close": 13.7154, "volume": 309.0}, {"date": "2023-12-12", "close": 13.57, "volume": 1550.0}, {"date": "2023-12-13", "close": 13.35, "volume": 5992.0}, {"date": "2023-12-14", "close": 13.22, "volume": 8540.0}, {"date": "2023-12-15", "close": 13.4, "volume": 3313.0}, {"date": "2023-12-18", "close": 13.38, "volume": 2793.0}, {"date": "2023-12-19", "close": 13.15, "volume": 3253.0}, {"date": "2023-12-20", "close": 13.5, "volume": 3898.0}, {"date": "2023-12-21", "close": 13.5, "volume": 617.0}, {"date": "2023-12-22", "close": 13.5101, "volume": 380.0}, {"date": "2023-12-26", "close": 13.725, "volume": 5141.0}, {"date": "2023-12-27", "close": 13.65, "volume": 8654.0}, {"date": "2023-12-28", "close": 13.6, "volume": 1649.0}, {"date": "2023-12-29", "close": 13.5507, "volume": 2522.0}, {"date": "2024-01-02", "close": 13.6, "volume": 682.0}, {"date": "2024-01-03", "close": 13.6, "volume": 931.0}, {"date": "2024-01-04", "close": 13.6601, "volume": 391.0}, {"date": "2024-01-05", "close": 13.3565, "volume": 351.0}, {"date": "2024-01-08", "close": 13.75, "volume": 4404.0}, {"date": "2024-01-09", "close": 13.9, "volume": 4275.0}, {"date": "2024-01-10", "close": 13.85, "volume": 2705.0}, {"date": "2024-01-11", "close": 13.66, "volume": 782.0}, {"date": "2024-01-12", "close": 13.61, "volume": 2433.0}, {"date": "2024-01-16", "close": 13.61, "volume": null}, {"date": "2024-01-17", "close": 13.78, "volume": 696.0}, {"date": "2024-01-18", "close": 13.55, "volume": 888.0}, {"date": "2024-01-19", "close": 13.7, "volume": 3175.0}, {"date": "2024-01-22", "close": 13.53, "volume": 2819.0}, {"date": "2024-01-23", "close": 13.8091, "volume": 518.0}, {"date": "2024-01-24", "close": 13.52, "volume": 4825.0}, {"date": "2024-01-25", "close": 13.52, "volume": null}, {"date": "2024-01-26", "close": 13.56, "volume": 4703.0}, {"date": "2024-01-29", "close": 13.545, "volume": 896.0}, {"date": "2024-01-30", "close": 13.61, "volume": 4030.0}, {"date": "2024-01-31", "close": 13.6999, "volume": 5898.0}, {"date": "2024-02-01", "close": 13.7775, "volume": 456.0}, {"date": "2024-02-02", "close": 13.9, "volume": 6006.0}, {"date": "2024-02-05", "close": 13.8999, "volume": 3570.0}, {"date": "2024-02-06", "close": 13.75, "volume": 4786.0}, {"date": "2024-02-07", "close": 13.55, "volume": 3503.0}, {"date": "2024-02-08", "close": 13.55, "volume": null}, {"date": "2024-02-09", "close": 13.44, "volume": 877.0}, {"date": "2024-02-12", "close": 13.5, "volume": 3838.0}, {"date": "2024-02-13", "close": 13.41, "volume": 219.0}, {"date": "2024-02-14", "close": 13.41, "volume": 4411.0}, {"date": "2024-02-15", "close": 13.015, "volume": 3509.0}, {"date": "2024-02-16", "close": 13.0, "volume": 1916.0}, {"date": "2024-02-20", "close": 13.4504, "volume": 1417.0}, {"date": "2024-02-21", "close": 13.45, "volume": 1334.0}, {"date": "2024-02-22", "close": 13.0861, "volume": 538.0}, {"date": "2024-02-23", "close": 13.05, "volume": 1275.0}, {"date": "2024-02-26", "close": 13.1902, "volume": 618.0}, {"date": "2024-02-27", "close": 13.1902, "volume": null}, {"date": "2024-02-28", "close": 13.2, "volume": 1522.0}, {"date": "2024-02-29", "close": 13.2, "volume": 3401.0}, {"date": "2024-03-01", "close": 12.4392, "volume": 3647.0}, {"date": "2024-03-04", "close": 12.4, "volume": 5965.0}, {"date": "2024-03-05", "close": 12.4, "volume": null}, {"date": "2024-03-06", "close": 12.5, "volume": 6811.0}, {"date": "2024-03-07", "close": 12.6899, "volume": 4853.0}, {"date": "2024-03-08", "close": 12.68, "volume": 1929.0}, {"date": "2024-03-11", "close": 11.4301, "volume": 2594.0}, {"date": "2024-03-12", "close": 11.83, "volume": 1928.0}, {"date": "2024-03-13", "close": 12.04, "volume": 2351.0}, {"date": "2024-03-14", "close": 12.2, "volume": 1844.0}, {"date": "2024-03-15", "close": 12.3, "volume": 4737.0}, {"date": "2024-03-18", "close": 11.85, "volume": 1257.0}, {"date": "2024-03-19", "close": 12.11, "volume": 2767.0}, {"date": "2024-03-20", "close": 11.61, "volume": 12356.0}, {"date": "2024-03-21", "close": 11.4335, "volume": 4559.0}, {"date": "2024-03-22", "close": 11.31, "volume": 4503.0}, {"date": "2024-03-25", "close": 11.15, "volume": 3315.0}, {"date": "2024-03-26", "close": 10.67, "volume": 6136.0}, {"date": "2024-03-27", "close": 11.35, "volume": 9525.0}, {"date": "2024-03-28", "close": 10.52, "volume": 5349.0}, {"date": "2024-04-01", "close": 10.78, "volume": 3388.0}, {"date": "2024-04-02", "close": 10.48, "volume": 3899.0}, {"date": "2024-04-03", "close": 10.1, "volume": 4463.0}, {"date": "2024-04-04", "close": 10.64, "volume": 4096.0}, {"date": "2024-04-05", "close": 10.65, "volume": 2951.0}, {"date": "2024-04-08", "close": 11.4299, "volume": 12799.0}, {"date": "2024-04-09", "close": 11.15, "volume": 5672.0}, {"date": "2024-04-10", "close": 11.1, "volume": 2724.0}, {"date": "2024-04-11", "close": 11.4299, "volume": 3364.0}, {"date": "2024-04-12", "close": 11.4256, "volume": 942.0}, {"date": "2024-04-15", "close": 11.5, "volume": 6046.0}, {"date": "2024-04-16", "close": 12.0, "volume": 5564.0}, {"date": "2024-04-17", "close": 11.99, "volume": 647.0}, {"date": "2024-04-18", "close": 11.9, "volume": 1270.0}, {"date": "2024-04-19", "close": 11.13, "volume": 5153.0}, {"date": "2024-04-22", "close": 11.4, "volume": 2628.0}, {"date": "2024-04-23", "close": 11.9, "volume": 635.0}, {"date": "2024-04-24", "close": 12.0, "volume": 775.0}, {"date": "2024-04-25", "close": 12.2, "volume": 818.0}, {"date": "2024-04-26", "close": 12.15, "volume": 784.0}, {"date": "2024-04-29", "close": 12.3899, "volume": 899.0}, {"date": "2024-04-30", "close": 12.317, "volume": 1139.0}, {"date": "2024-05-01", "close": 12.38, "volume": 2190.0}, {"date": "2024-05-02", "close": 11.75, "volume": 687.0}, {"date": "2024-05-03", "close": 12.0, "volume": 1561.0}, {"date": "2024-05-06", "close": 11.83, "volume": 2409.0}, {"date": "2024-05-07", "close": 11.69, "volume": 2406.0}, {"date": "2024-05-08", "close": 11.7, "volume": 1048.0}, {"date": "2024-05-09", "close": 12.05, "volume": 2043.0}, {"date": "2024-05-10", "close": 11.64, "volume": 4969.0}, {"date": "2024-05-13", "close": 11.425, "volume": 1036.0}, {"date": "2024-05-14", "close": 11.9999, "volume": 2748.0}, {"date": "2024-05-15", "close": 12.075, "volume": 848.0}, {"date": "2024-05-16", "close": 11.8663, "volume": 2277.0}, {"date": "2024-05-17", "close": 12.0, "volume": 914.0}, {"date": "2024-05-20", "close": 12.2499, "volume": 2157.0}, {"date": "2024-05-21", "close": 12.2499, "volume": 687.0}, {"date": "2024-05-22", "close": 12.2499, "volume": null}, {"date": "2024-05-23", "close": 12.1108, "volume": 603.0}, {"date": "2024-05-24", "close": 13.09, "volume": 4939.0}, {"date": "2024-05-28", "close": 12.61, "volume": 2985.0}, {"date": "2024-05-29", "close": 12.4, "volume": 8212.0}, {"date": "2024-05-30", "close": 12.6, "volume": 2819.0}, {"date": "2024-05-31", "close": 12.64, "volume": 2173.0}, {"date": "2024-06-03", "close": 12.58, "volume": 2770.0}, {"date": "2024-06-04", "close": 12.5895, "volume": 1235.0}, {"date": "2024-06-05", "close": 12.5, "volume": 1043.0}, {"date": "2024-06-06", "close": 12.25, "volume": 1764.0}, {"date": "2024-06-07", "close": 12.26, "volume": 405.0}, {"date": "2024-06-10", "close": 12.23, "volume": 1652.0}, {"date": "2024-06-11", "close": 12.5, "volume": 2568.0}, {"date": "2024-06-12", "close": 12.28, "volume": 1987.0}, {"date": "2024-06-13", "close": 12.2001, "volume": 535.0}, {"date": "2024-06-14", "close": 12.25, "volume": 786.0}, {"date": "2024-06-17", "close": 12.25, "volume": null}, {"date": "2024-06-18", "close": 12.2, "volume": 9480.0}, {"date": "2024-06-20", "close": 12.08, "volume": 7438.0}, {"date": "2024-06-21", "close": 12.93, "volume": 4231.0}, {"date": "2024-06-24", "close": 12.7, "volume": 1372.0}, {"date": "2024-06-25", "close": 12.5, "volume": 538.0}, {"date": "2024-06-26", "close": 12.325, "volume": 1864.0}, {"date": "2024-06-27", "close": 11.78, "volume": 6333.0}, {"date": "2024-06-28", "close": 12.11, "volume": 3120.0}, {"date": "2024-07-01", "close": 12.1, "volume": 665.0}, {"date": "2024-07-02", "close": 10.96, "volume": 1493.0}, {"date": "2024-07-03", "close": 10.0, "volume": 2794.0}, {"date": "2024-07-05", "close": 9.88, "volume": 3871.0}, {"date": "2024-07-08", "close": 10.0, "volume": 3864.0}, {"date": "2024-07-09", "close": 10.1575, "volume": 4485.0}, {"date": "2024-07-10", "close": 11.015, "volume": 11352.0}, {"date": "2024-07-11", "close": 11.1, "volume": 514.0}, {"date": "2024-07-12", "close": 11.7, "volume": 4821.0}, {"date": "2024-07-15", "close": 10.9895, "volume": 3553.0}, {"date": "2024-07-16", "close": 11.88, "volume": 4820.0}, {"date": "2024-07-17", "close": 11.55, "volume": 5632.0}, {"date": "2024-07-18", "close": 11.4, "volume": 1693.0}, {"date": "2024-07-19", "close": 11.3, "volume": 2746.0}, {"date": "2024-07-22", "close": 11.03, "volume": 1047.0}, {"date": "2024-07-23", "close": 11.28, "volume": 753.0}, {"date": "2024-07-24", "close": 11.28, "volume": null}, {"date": "2024-07-25", "close": 11.525, "volume": 1285.0}, {"date": "2024-07-26", "close": 11.5, "volume": 5253.0}, {"date": "2024-07-29", "close": 11.4, "volume": 1402.0}, {"date": "2024-07-30", "close": 10.7364, "volume": 2687.0}, {"date": "2024-07-31", "close": 10.7905, "volume": 6711.0}, {"date": "2024-08-01", "close": 10.9, "volume": 349.0}, {"date": "2024-08-02", "close": 10.6502, "volume": 2261.0}, {"date": "2024-08-05", "close": 10.65, "volume": 2937.0}, {"date": "2024-08-06", "close": 10.66, "volume": 2066.0}, {"date": "2024-08-07", "close": 10.75, "volume": 4518.0}, {"date": "2024-08-08", "close": 10.905, "volume": 2913.0}, {"date": "2024-08-09", "close": 11.1, "volume": 4410.0}, {"date": "2024-08-12", "close": 11.1, "volume": 2549.0}, {"date": "2024-08-13", "close": 10.5, "volume": 2775.0}, {"date": "2024-08-14", "close": 10.59, "volume": 1876.0}, {"date": "2024-08-15", "close": 10.87, "volume": 2974.0}, {"date": "2024-08-16", "close": 11.25, "volume": 3858.0}, {"date": "2024-08-19", "close": 11.21, "volume": 5377.0}, {"date": "2024-08-20", "close": 11.2, "volume": 1419.0}, {"date": "2024-08-21", "close": 11.122, "volume": 2246.0}, {"date": "2024-08-22", "close": 11.3, "volume": 8550.0}, {"date": "2024-08-23", "close": 11.25, "volume": 6284.0}, {"date": "2024-08-26", "close": 11.16, "volume": 3838.0}, {"date": "2024-08-27", "close": 10.955, "volume": 2707.0}, {"date": "2024-08-28", "close": 10.79, "volume": 12676.0}, {"date": "2024-08-29", "close": 10.62, "volume": 472.0}, {"date": "2024-08-30", "close": 10.855, "volume": 3323.0}, {"date": "2024-09-03", "close": 11.36, "volume": 5618.0}, {"date": "2024-09-04", "close": 11.15, "volume": 936.0}, {"date": "2024-09-05", "close": 11.15, "volume": 12773.0}, {"date": "2024-09-06", "close": 11.15, "volume": 3974.0}, {"date": "2024-09-09", "close": 10.75, "volume": 4680.0}, {"date": "2024-09-10", "close": 11.005, "volume": 11419.0}, {"date": "2024-09-11", "close": 10.915, "volume": 4026.0}, {"date": "2024-09-12", "close": 10.9, "volume": 6088.0}, {"date": "2024-09-13", "close": 10.97, "volume": 5362.0}, {"date": "2024-09-16", "close": 10.89, "volume": 8178.0}, {"date": "2024-09-17", "close": 10.84, "volume": 11153.0}, {"date": "2024-09-18", "close": 10.72, "volume": 16165.0}, {"date": "2024-09-19", "close": 10.9, "volume": 9006.0}, {"date": "2024-09-20", "close": 10.9, "volume": 16629.0}, {"date": "2024-09-23", "close": 10.9, "volume": 5281.0}, {"date": "2024-09-24", "close": 10.89, "volume": 6040.0}, {"date": "2024-09-25", "close": 10.89, "volume": 405.0}, {"date": "2024-09-26", "close": 10.98, "volume": 7415.0}, {"date": "2024-09-27", "close": 10.8999, "volume": 3829.0}, {"date": "2024-09-30", "close": 10.78, "volume": 8180.0}, {"date": "2024-10-01", "close": 10.775, "volume": 2523.0}, {"date": "2024-10-02", "close": 11.0, "volume": 11626.0}, {"date": "2024-10-03", "close": 10.8708, "volume": 8361.0}, {"date": "2024-10-04", "close": 11.24, "volume": 7421.0}, {"date": "2024-10-07", "close": 11.11, "volume": 5863.0}, {"date": "2024-10-08", "close": 11.13, "volume": 1303.0}, {"date": "2024-10-09", "close": 11.24, "volume": 719.0}, {"date": "2024-10-10", "close": 11.15, "volume": 764.0}, {"date": "2024-10-11", "close": 11.24, "volume": 1015.0}, {"date": "2024-10-14", "close": 11.07, "volume": 2762.0}, {"date": "2024-10-15", "close": 11.48, "volume": 5195.0}, {"date": "2024-10-16", "close": 11.07, "volume": 949.0}, {"date": "2024-10-17", "close": 11.44, "volume": 855.0}, {"date": "2024-10-18", "close": 11.23, "volume": 5807.0}, {"date": "2024-10-21", "close": 11.23, "volume": null}, {"date": "2024-10-22", "close": 11.17, "volume": 9842.0}, {"date": "2024-10-23", "close": 11.49, "volume": 7634.0}, {"date": "2024-10-24", "close": 11.6, "volume": 9464.0}, {"date": "2024-10-25", "close": 11.36, "volume": 1187.0}, {"date": "2024-10-28", "close": 11.4404, "volume": 1029.0}, {"date": "2024-10-29", "close": 11.55, "volume": 2099.0}, {"date": "2024-10-30", "close": 11.115, "volume": 16730.0}, {"date": "2024-10-31", "close": 11.0, "volume": 9166.0}, {"date": "2024-11-01", "close": 11.0, "volume": 2751.0}, {"date": "2024-11-04", "close": 11.17, "volume": 2633.0}, {"date": "2024-11-05", "close": 11.375, "volume": 7317.0}, {"date": "2024-11-06", "close": 11.42, "volume": 3207.0}, {"date": "2024-11-07", "close": 11.46, "volume": 6488.0}, {"date": "2024-11-08", "close": 11.27, "volume": 3538.0}, {"date": "2024-11-11", "close": 11.375, "volume": 1552.0}, {"date": "2024-11-12", "close": 11.25, "volume": 8564.0}, {"date": "2024-11-13", "close": 11.04, "volume": 3095.0}, {"date": "2024-11-14", "close": 11.1911, "volume": 7203.0}, {"date": "2024-11-15", "close": 11.3, "volume": 9304.0}, {"date": "2024-11-18", "close": 11.2731, "volume": 3757.0}, {"date": "2024-11-19", "close": 11.4, "volume": 4823.0}, {"date": "2024-11-20", "close": 11.2701, "volume": 5275.0}, {"date": "2024-11-21", "close": 11.3373, "volume": 1356.0}, {"date": "2024-11-22", "close": 11.51, "volume": 4068.0}, {"date": "2024-11-25", "close": 11.67, "volume": 10815.0}, {"date": "2024-11-26", "close": 11.96, "volume": 7603.0}, {"date": "2024-11-27", "close": 11.9899, "volume": 1961.0}, {"date": "2024-11-29", "close": 12.11, "volume": 2806.0}, {"date": "2024-12-02", "close": 12.97, "volume": 15508.0}, {"date": "2024-12-03", "close": 13.0, "volume": 8248.0}, {"date": "2024-12-04", "close": 12.8805, "volume": 3918.0}, {"date": "2024-12-05", "close": 12.81, "volume": 8641.0}, {"date": "2024-12-06", "close": 13.07, "volume": 5877.0}, {"date": "2024-12-09", "close": 12.36, "volume": 7483.0}, {"date": "2024-12-10", "close": 11.99, "volume": 1737.0}, {"date": "2024-12-11", "close": 12.35, "volume": 7640.0}, {"date": "2024-12-12", "close": 12.3, "volume": 1703.0}, {"date": "2024-12-13", "close": 12.46, "volume": 2119.0}, {"date": "2024-12-16", "close": 12.5, "volume": 3682.0}, {"date": "2024-12-17", "close": 12.65, "volume": 1958.0}, {"date": "2024-12-18", "close": 12.55, "volume": 2416.0}, {"date": "2024-12-19", "close": 12.19, "volume": 3411.0}, {"date": "2024-12-20", "close": 12.45, "volume": 3329.0}, {"date": "2024-12-23", "close": 12.42, "volume": 1628.0}, {"date": "2024-12-24", "close": 12.72, "volume": 2645.0}, {"date": "2024-12-26", "close": 12.95, "volume": 1989.0}, {"date": "2024-12-27", "close": 12.95, "volume": null}, {"date": "2024-12-30", "close": 12.37, "volume": 1157.0}, {"date": "2024-12-31", "close": 13.24, "volume": 4350.0}, {"date": "2025-01-02", "close": 13.22, "volume": 4294.0}, {"date": "2025-01-03", "close": 13.23, "volume": 2125.0}, {"date": "2025-01-06", "close": 11.8, "volume": 7429.0}, {"date": "2025-01-07", "close": 12.0, "volume": 3171.0}, {"date": "2025-01-08", "close": 12.54, "volume": 471.0}, {"date": "2025-01-10", "close": 12.74, "volume": 4857.0}, {"date": "2025-01-13", "close": 12.68, "volume": 4124.0}, {"date": "2025-01-14", "close": 12.69, "volume": 1546.0}, {"date": "2025-01-15", "close": 13.23, "volume": 948.0}, {"date": "2025-01-16", "close": 13.5, "volume": 1341.0}, {"date": "2025-01-17", "close": 12.765, "volume": 1195.0}, {"date": "2025-01-21", "close": 13.0, "volume": 2397.0}, {"date": "2025-01-22", "close": 12.74, "volume": 2685.0}, {"date": "2025-01-23", "close": 12.68, "volume": 9349.0}, {"date": "2025-01-24", "close": 12.5177, "volume": 220.0}, {"date": "2025-01-27", "close": 12.7, "volume": 1472.0}, {"date": "2025-01-28", "close": 12.565, "volume": 2213.0}, {"date": "2025-01-29", "close": 12.25, "volume": 2844.0}, {"date": "2025-01-30", "close": 12.37, "volume": 5416.0}, {"date": "2025-01-31", "close": 12.49, "volume": 2755.0}, {"date": "2025-02-03", "close": 12.53, "volume": 6062.0}, {"date": "2025-02-04", "close": 12.2, "volume": 9896.0}, {"date": "2025-02-05", "close": 12.25, "volume": 1728.0}, {"date": "2025-02-06", "close": 12.35, "volume": 2040.0}, {"date": "2025-02-07", "close": 12.08, "volume": 1665.0}, {"date": "2025-02-10", "close": 12.08, "volume": 1790.0}, {"date": "2025-02-11", "close": 12.32, "volume": 5091.0}, {"date": "2025-02-12", "close": 12.01, "volume": 3502.0}, {"date": "2025-02-13", "close": 11.9431, "volume": 5025.0}, {"date": "2025-02-14", "close": 12.1, "volume": 10363.0}, {"date": "2025-02-18", "close": 11.9, "volume": 3090.0}, {"date": "2025-02-19", "close": 12.23, "volume": 841.0}, {"date": "2025-02-20", "close": 12.6, "volume": 13747.0}, {"date": "2025-02-21", "close": 12.0, "volume": 2924.0}, {"date": "2025-02-24", "close": 12.2, "volume": 11727.0}, {"date": "2025-02-25", "close": 12.2, "volume": 4028.0}, {"date": "2025-02-26", "close": 12.43, "volume": 1178.0}, {"date": "2025-02-27", "close": 12.38, "volume": 873.0}, {"date": "2025-02-28", "close": 12.39, "volume": 1847.0}, {"date": "2025-03-03", "close": 11.2, "volume": 8772.0}, {"date": "2025-03-04", "close": 11.3, "volume": 5678.0}, {"date": "2025-03-05", "close": 11.22, "volume": 3627.0}, {"date": "2025-03-06", "close": 11.22, "volume": 5703.0}, {"date": "2025-03-07", "close": 11.1634, "volume": 1699.0}, {"date": "2025-03-10", "close": 11.15, "volume": 2471.0}, {"date": "2025-03-11", "close": 11.1, "volume": 2663.0}, {"date": "2025-03-12", "close": 11.3524, "volume": 3327.0}, {"date": "2025-03-13", "close": 11.2146, "volume": 460.0}, {"date": "2025-03-14", "close": 11.575, "volume": 2204.0}, {"date": "2025-03-17", "close": 11.85, "volume": 1137.0}, {"date": "2025-03-18", "close": 11.65, "volume": 1541.0}, {"date": "2025-03-19", "close": 11.68, "volume": 2283.0}, {"date": "2025-03-20", "close": 11.67, "volume": 675.0}, {"date": "2025-03-21", "close": 11.55, "volume": 2968.0}, {"date": "2025-03-24", "close": 11.5, "volume": 43978.0}, {"date": "2025-03-25", "close": 11.4288, "volume": 665.0}, {"date": "2025-03-26", "close": 11.35, "volume": 4616.0}, {"date": "2025-03-27", "close": 11.04, "volume": 7870.0}, {"date": "2025-03-28", "close": 10.5, "volume": 2338.0}, {"date": "2025-03-31", "close": 11.07, "volume": 2270.0}, {"date": "2025-04-01", "close": 11.3104, "volume": 340.0}, {"date": "2025-04-02", "close": 11.31, "volume": 4662.0}, {"date": "2025-04-03", "close": 11.36, "volume": 5527.0}, {"date": "2025-04-04", "close": 11.1, "volume": 962.0}, {"date": "2025-04-07", "close": 10.775, "volume": 3119.0}, {"date": "2025-04-08", "close": 10.64, "volume": 769.0}, {"date": "2025-04-09", "close": 10.9, "volume": 1037.0}, {"date": "2025-04-10", "close": 11.48, "volume": 1786.0}, {"date": "2025-04-11", "close": 11.56, "volume": 7747.0}, {"date": "2025-04-14", "close": 11.99, "volume": 3403.0}, {"date": "2025-04-15", "close": 11.54, "volume": 2720.0}, {"date": "2025-04-16", "close": 10.93, "volume": 345.0}, {"date": "2025-04-17", "close": 11.9, "volume": 666.0}, {"date": "2025-04-21", "close": 11.5505, "volume": 855.0}, {"date": "2025-04-22", "close": 11.25, "volume": 464.0}, {"date": "2025-04-23", "close": 11.0, "volume": 2247.0}, {"date": "2025-04-24", "close": 11.6, "volume": 1759.0}, {"date": "2025-04-25", "close": 11.5, "volume": 1229.0}, {"date": "2025-04-28", "close": 11.43, "volume": 528.0}, {"date": "2025-04-29", "close": 11.1037, "volume": 1488.0}, {"date": "2025-04-30", "close": 11.02, "volume": 418.0}, {"date": "2025-05-01", "close": 11.19, "volume": 311.0}, {"date": "2025-05-02", "close": 11.28, "volume": 114.0}, {"date": "2025-05-05", "close": 11.28, "volume": null}, {"date": "2025-05-06", "close": 11.005, "volume": 706.0}, {"date": "2025-05-07", "close": 11.21, "volume": 920.0}, {"date": "2025-05-08", "close": 11.175, "volume": 832.0}, {"date": "2025-05-09", "close": 11.05, "volume": 982.0}, {"date": "2025-05-12", "close": 9.7, "volume": 12753.0}, {"date": "2025-05-13", "close": 9.45, "volume": 1251.0}, {"date": "2025-05-14", "close": 9.26, "volume": 1414.0}, {"date": "2025-05-15", "close": 9.8, "volume": 4805.0}, {"date": "2025-05-16", "close": 10.0, "volume": 1951.0}, {"date": "2025-05-19", "close": 10.0, "volume": 1123.0}, {"date": "2025-05-20", "close": 10.0, "volume": null}, {"date": "2025-05-21", "close": 10.0606, "volume": 814.0}, {"date": "2025-05-22", "close": 10.0606, "volume": null}, {"date": "2025-05-23", "close": 10.383, "volume": 806.0}, {"date": "2025-05-27", "close": 10.0684, "volume": 551.0}, {"date": "2025-05-28", "close": 10.06, "volume": 1659.0}, {"date": "2025-05-29", "close": 10.2, "volume": 3034.0}, {"date": "2025-05-30", "close": 9.693, "volume": 820.0}, {"date": "2025-06-02", "close": 9.83, "volume": 2177.0}, {"date": "2025-06-03", "close": 10.25, "volume": 4373.0}, {"date": "2025-06-04", "close": 10.32, "volume": 3958.0}, {"date": "2025-06-05", "close": 9.83, "volume": 526.0}, {"date": "2025-06-06", "close": 9.9, "volume": 1493.0}, {"date": "2025-06-09", "close": 9.9, "volume": null}, {"date": "2025-06-10", "close": 10.25, "volume": 2215.0}, {"date": "2025-06-11", "close": 10.23, "volume": 8488.0}, {"date": "2025-06-12", "close": 10.2, "volume": 360.0}, {"date": "2025-06-13", "close": 10.15, "volume": 4144.0}, {"date": "2025-06-16", "close": 10.26, "volume": 759.0}, {"date": "2025-06-17", "close": 10.3603, "volume": 1413.0}, {"date": "2025-06-18", "close": 10.3603, "volume": null}, {"date": "2025-06-20", "close": 10.64, "volume": 584.0}, {"date": "2025-06-23", "close": 10.53, "volume": 1564.0}, {"date": "2025-06-24", "close": 10.715, "volume": 4217.0}, {"date": "2025-06-25", "close": 10.3, "volume": 2164.0}, {"date": "2025-06-26", "close": 11.34, "volume": 76095.0}, {"date": "2025-06-27", "close": 11.55, "volume": 4861.0}, {"date": "2025-06-30", "close": 11.06, "volume": 7429.0}, {"date": "2025-07-01", "close": 11.34, "volume": 1049.0}, {"date": "2025-07-02", "close": 11.34, "volume": null}, {"date": "2025-07-03", "close": 11.18, "volume": 1271.0}, {"date": "2025-07-07", "close": 11.3744, "volume": 3002.0}, {"date": "2025-07-08", "close": 11.31, "volume": 2355.0}, {"date": "2025-07-09", "close": 11.3, "volume": 296.0}, {"date": "2025-07-10", "close": 11.25, "volume": 2062.0}, {"date": "2025-07-11", "close": 11.11, "volume": 336.0}, {"date": "2025-07-14", "close": 11.97, "volume": 887.0}, {"date": "2025-07-15", "close": 10.92, "volume": 17141.0}, {"date": "2025-07-16", "close": 10.95, "volume": 6607.0}, {"date": "2025-07-17", "close": 11.2, "volume": 7214.0}, {"date": "2025-07-18", "close": 10.95, "volume": 3656.0}, {"date": "2025-07-21", "close": 11.1, "volume": 2150.0}, {"date": "2025-07-22", "close": 10.99, "volume": 1693.0}, {"date": "2025-07-23", "close": 11.25, "volume": 1513.0}, {"date": "2025-07-24", "close": 11.17, "volume": 1808.0}, {"date": "2025-07-25", "close": 11.325, "volume": 586.0}, {"date": "2025-07-28", "close": 11.17, "volume": 287.0}, {"date": "2025-07-29", "close": 11.25, "volume": 596.0}, {"date": "2025-07-30", "close": 11.325, "volume": 1062.0}, {"date": "2025-07-31", "close": 11.325, "volume": null}, {"date": "2025-08-01", "close": 11.25, "volume": 2993.0}, {"date": "2025-08-04", "close": 11.2, "volume": 632.0}, {"date": "2025-08-05", "close": 11.2572, "volume": 387.0}, {"date": "2025-08-06", "close": 11.2572, "volume": null}, {"date": "2025-08-07", "close": 11.16, "volume": 1358.0}, {"date": "2025-08-08", "close": 11.33, "volume": 1082.0}, {"date": "2025-08-11", "close": 11.17, "volume": 616.0}, {"date": "2025-08-12", "close": 11.15, "volume": 1149.0}, {"date": "2025-08-13", "close": 11.15, "volume": 597.0}, {"date": "2025-08-14", "close": 11.15, "volume": 772.0}, {"date": "2025-08-15", "close": 11.2514, "volume": 433.0}, {"date": "2025-08-18", "close": 11.18, "volume": 182.0}, {"date": "2025-08-19", "close": 11.16, "volume": 1148.0}, {"date": "2025-08-20", "close": 11.15, "volume": 839.0}, {"date": "2025-08-21", "close": 11.2, "volume": 10485.0}, {"date": "2025-08-22", "close": 11.48, "volume": 685.0}, {"date": "2025-08-25", "close": 11.5, "volume": 609.0}, {"date": "2025-08-26", "close": 12.0, "volume": 2150.0}, {"date": "2025-08-27", "close": 12.07, "volume": 10153.0}, {"date": "2025-08-28", "close": 12.0, "volume": 3250.0}, {"date": "2025-08-29", "close": 12.0, "volume": null}, {"date": "2025-09-02", "close": 12.0, "volume": 14717.0}, {"date": "2025-09-03", "close": 12.5791, "volume": 7167.0}, {"date": "2025-09-04", "close": 12.48, "volume": 494.0}, {"date": "2025-09-05", "close": 12.27, "volume": 264.0}, {"date": "2025-09-08", "close": 12.27, "volume": null}, {"date": "2025-09-09", "close": 12.45, "volume": 9699.0}, {"date": "2025-09-10", "close": 12.53, "volume": 1340.0}, {"date": "2025-09-11", "close": 12.45, "volume": 18835.0}, {"date": "2025-09-12", "close": 12.45, "volume": 4318.0}, {"date": "2025-09-15", "close": 12.475, "volume": 5590.0}, {"date": "2025-09-16", "close": 13.1, "volume": 15619.0}, {"date": "2025-09-17", "close": 13.15, "volume": 774.0}, {"date": "2025-09-18", "close": 13.46, "volume": 560.0}, {"date": "2025-09-19", "close": 13.23, "volume": 5328.0}, {"date": "2025-09-22", "close": 13.3, "volume": 3840.0}, {"date": "2025-09-23", "close": 13.7, "volume": 4458.0}, {"date": "2025-09-24", "close": 13.7, "volume": null}, {"date": "2025-09-25", "close": 13.7, "volume": 813.0}, {"date": "2025-09-26", "close": 13.64, "volume": 980.0}, {"date": "2025-09-29", "close": 13.25, "volume": 5736.0}, {"date": "2025-09-30", "close": 13.25, "volume": 704.0}, {"date": "2025-10-01", "close": 13.25, "volume": null}, {"date": "2025-10-02", "close": 13.5667, "volume": 3918.0}, {"date": "2025-10-03", "close": 13.29, "volume": 1729.0}, {"date": "2025-10-06", "close": 13.2502, "volume": 1038.0}, {"date": "2025-10-07", "close": 13.2502, "volume": null}, {"date": "2025-10-08", "close": 13.3506, "volume": 854.0}, {"date": "2025-10-09", "close": 13.3, "volume": 3211.0}, {"date": "2025-10-10", "close": 12.0, "volume": 5181.0}, {"date": "2025-10-13", "close": 12.5692, "volume": 1106.0}, {"date": "2025-10-14", "close": 12.41, "volume": 1693.0}, {"date": "2025-10-15", "close": 12.815, "volume": 816.0}, {"date": "2025-10-16", "close": 12.95, "volume": 1118.0}, {"date": "2025-10-17", "close": 12.81, "volume": 3521.0}, {"date": "2025-10-20", "close": 13.0, "volume": 649.0}, {"date": "2025-10-21", "close": 12.81, "volume": 4822.0}, {"date": "2025-10-22", "close": 12.2, "volume": 2191.0}, {"date": "2025-10-23", "close": 12.2, "volume": null}, {"date": "2025-10-24", "close": 12.39, "volume": 1539.0}, {"date": "2025-10-27", "close": 12.5, "volume": 2576.0}, {"date": "2025-10-28", "close": 12.5, "volume": 478.0}, {"date": "2025-10-29", "close": 12.41, "volume": 524.0}, {"date": "2025-10-30", "close": 12.39, "volume": 1189.0}, {"date": "2025-10-31", "close": 12.5916, "volume": 583.0}, {"date": "2025-11-03", "close": 12.54, "volume": 1189.0}, {"date": "2025-11-04", "close": 12.54, "volume": null}, {"date": "2025-11-05", "close": 12.54, "volume": null}, {"date": "2025-11-06", "close": 12.3901, "volume": 171.0}, {"date": "2025-11-07", "close": 12.33, "volume": 7945.0}, {"date": "2025-11-10", "close": 12.33, "volume": null}, {"date": "2025-11-11", "close": 12.33, "volume": null}, {"date": "2025-11-12", "close": 12.16, "volume": 15520.0}, {"date": "2025-11-13", "close": 11.82, "volume": 832.0}, {"date": "2025-11-14", "close": 11.99, "volume": 1320.0}, {"date": "2025-11-17", "close": 11.95, "volume": 4910.0}, {"date": "2025-11-18", "close": 11.69, "volume": 642.0}, {"date": "2025-11-19", "close": 11.69, "volume": 219.0}, {"date": "2025-11-20", "close": 11.9999, "volume": 1663.0}, {"date": "2025-11-21", "close": 11.9999, "volume": null}, {"date": "2025-11-24", "close": 11.69, "volume": 4447.0}, {"date": "2025-11-25", "close": 11.82, "volume": 11854.0}, {"date": "2025-11-26", "close": 12.73, "volume": 6962.0}, {"date": "2025-11-28", "close": 12.73, "volume": null}, {"date": "2025-12-01", "close": 12.51, "volume": 11265.0}, {"date": "2025-12-02", "close": 12.75, "volume": 1370.0}, {"date": "2025-12-03", "close": 13.15, "volume": 601.0}, {"date": "2025-12-04", "close": 12.77, "volume": 2077.0}, {"date": "2025-12-05", "close": 12.7502, "volume": 527.0}, {"date": "2025-12-08", "close": 13.11, "volume": 651.0}, {"date": "2025-12-09", "close": 13.15, "volume": 1321.0}, {"date": "2025-12-10", "close": 12.83, "volume": 3815.0}, {"date": "2025-12-11", "close": 12.83, "volume": 2248.0}, {"date": "2025-12-12", "close": 12.83, "volume": 3217.0}, {"date": "2025-12-15", "close": 12.63, "volume": 5428.0}, {"date": "2025-12-16", "close": 11.93, "volume": 1389.0}, {"date": "2025-12-17", "close": 11.58, "volume": 5794.0}, {"date": "2025-12-18", "close": 11.49, "volume": 6511.0}, {"date": "2025-12-19", "close": 11.25, "volume": 5738.0}, {"date": "2025-12-22", "close": 11.15, "volume": 7872.0}, {"date": "2025-12-23", "close": 10.9999, "volume": 4459.0}, {"date": "2025-12-24", "close": 10.9999, "volume": null}, {"date": "2025-12-26", "close": 11.31, "volume": 11131.0}, {"date": "2025-12-29", "close": 11.2, "volume": 7526.0}, {"date": "2025-12-30", "close": 11.55, "volume": 8195.0}, {"date": "2025-12-31", "close": 11.49, "volume": 1560.0}, {"date": "2026-01-02", "close": 11.4, "volume": 933.0}, {"date": "2026-01-05", "close": 11.29, "volume": 1545.0}, {"date": "2026-01-06", "close": 11.3, "volume": 6633.0}, {"date": "2026-01-07", "close": 11.48, "volume": 1837.0}, {"date": "2026-01-08", "close": 11.31, "volume": 246.0}, {"date": "2026-01-09", "close": 11.425, "volume": 516.0}, {"date": "2026-01-12", "close": 11.3, "volume": 4431.0}, {"date": "2026-01-13", "close": 11.05, "volume": 1252.0}, {"date": "2026-01-14", "close": 11.05, "volume": null}, {"date": "2026-01-15", "close": 11.215, "volume": 3132.0}, {"date": "2026-01-16", "close": 11.15, "volume": 3012.0}, {"date": "2026-01-20", "close": 11.15, "volume": 501.0}, {"date": "2026-01-21", "close": 11.15, "volume": 452.0}, {"date": "2026-01-22", "close": 11.15, "volume": null}, {"date": "2026-01-23", "close": 11.346, "volume": 1830.0}, {"date": "2026-01-26", "close": 11.28, "volume": 965.0}, {"date": "2026-01-27", "close": 11.2, "volume": 2555.0}, {"date": "2026-01-28", "close": 11.3, "volume": 321.0}, {"date": "2026-01-29", "close": 11.3, "volume": null}, {"date": "2026-01-30", "close": 11.1, "volume": 556.0}, {"date": "2026-02-02", "close": 11.2, "volume": 1696.0}, {"date": "2026-02-03", "close": 11.25, "volume": 4147.0}, {"date": "2026-02-04", "close": 11.3, "volume": 741.0}, {"date": "2026-02-05", "close": 11.2, "volume": 2491.0}, {"date": "2026-02-06", "close": 11.2, "volume": 842.0}, {"date": "2026-02-09", "close": 11.25, "volume": 413.0}, {"date": "2026-02-10", "close": 11.42, "volume": 847.0}, {"date": "2026-02-11", "close": 11.46, "volume": 4089.0}, {"date": "2026-02-12", "close": 11.355, "volume": 483.0}, {"date": "2026-02-13", "close": 11.355, "volume": null}, {"date": "2026-02-17", "close": 12.49, "volume": 1123.0}, {"date": "2026-02-18", "close": 11.39, "volume": 555.0}, {"date": "2026-02-19", "close": 12.05, "volume": 517.0}, {"date": "2026-02-20", "close": 12.261, "volume": 756.0}, {"date": "2026-02-23", "close": 12.45, "volume": 377.0}, {"date": "2026-02-24", "close": 12.45, "volume": null}, {"date": "2026-02-25", "close": 12.45, "volume": null}, {"date": "2026-02-26", "close": 12.1177, "volume": 551.0}, {"date": "2026-02-27", "close": 12.5, "volume": 2606.0}, {"date": "2026-03-02", "close": 12.47, "volume": 4242.0}, {"date": "2026-03-03", "close": 11.9, "volume": 5715.0}, {"date": "2026-03-04", "close": 11.98, "volume": 1435.0}, {"date": "2026-03-05", "close": 11.901, "volume": 301.0}, {"date": "2026-03-06", "close": 12.062, "volume": 2242.0}, {"date": "2026-03-09", "close": 12.14, "volume": 434.0}, {"date": "2026-03-10", "close": 12.14, "volume": null}, {"date": "2026-03-11", "close": 12.14, "volume": 3032.0}, {"date": "2026-03-12", "close": 12.14, "volume": 356.0}, {"date": "2026-03-13", "close": 12.14, "volume": 345.0}, {"date": "2026-03-16", "close": 12.14, "volume": 1716.0}, {"date": "2026-03-17", "close": 11.62, "volume": 483.0}, {"date": "2026-03-18", "close": 11.71, "volume": 652.0}, {"date": "2026-03-19", "close": 11.7569, "volume": 278.0}, {"date": "2026-03-20", "close": 13.02, "volume": 11582.0}, {"date": "2026-03-23", "close": 12.46, "volume": 2030.0}, {"date": "2026-03-24", "close": 12.05, "volume": 682.0}, {"date": "2026-03-25", "close": 13.73, "volume": 3328.0}, {"date": "2026-03-26", "close": 13.75, "volume": 444.0}, {"date": "2026-03-27", "close": 13.35, "volume": 2657.0}, {"date": "2026-03-30", "close": 13.32, "volume": 5586.0}, {"date": "2026-03-31", "close": 13.31, "volume": 960.0}, {"date": "2026-04-01", "close": 13.31, "volume": null}, {"date": "2026-04-02", "close": 13.09, "volume": 730.0}, {"date": "2026-04-06", "close": 12.02, "volume": 1081.0}, {"date": "2026-04-07", "close": 12.05, "volume": 3807.0}, {"date": "2026-04-08", "close": 12.18, "volume": 8378.0}, {"date": "2026-04-09", "close": 12.18, "volume": null}, {"date": "2026-04-10", "close": 12.29, "volume": 20279.0}, {"date": "2026-04-13", "close": 13.15, "volume": 4182.0}, {"date": "2026-04-14", "close": 12.5, "volume": 6399.0}, {"date": "2026-04-15", "close": 12.33, "volume": 1868.0}, {"date": "2026-04-16", "close": 12.18, "volume": 11081.0}, {"date": "2026-04-17", "close": 13.24, "volume": 6007.0}, {"date": "2026-04-20", "close": 12.0401, "volume": 482.0}, {"date": "2026-04-21", "close": 12.21, "volume": 29160.0}, {"date": "2026-04-22", "close": 12.2, "volume": 5464.0}, {"date": "2026-04-23", "close": 12.32, "volume": 2025.0}, {"date": "2026-04-24", "close": 12.32, "volume": null}, {"date": "2026-04-27", "close": 12.44, "volume": 1593.0}, {"date": "2026-04-28", "close": 12.3, "volume": 583.0}, {"date": "2026-04-29", "close": 12.5, "volume": 970.0}, {"date": "2026-04-30", "close": 12.36, "volume": 426.0}, {"date": "2026-05-01", "close": 12.41, "volume": 346.0}, {"date": "2026-05-04", "close": 12.5, "volume": 1433.0}, {"date": "2026-05-05", "close": 12.37, "volume": 368.0}, {"date": "2026-05-06", "close": 18.13, "volume": 161930.0}, {"date": "2026-05-07", "close": 16.89, "volume": 195895.0}, {"date": "2026-05-08", "close": 16.75, "volume": 10228.0}, {"date": "2026-05-11", "close": 13.58, "volume": 170544.0}, {"date": "2026-05-12", "close": 12.85, "volume": 13296.0}, {"date": "2026-05-13", "close": 11.01, "volume": 28198.0}, {"date": "2026-05-14", "close": 10.5601, "volume": 28491.0}, {"date": "2026-05-15", "close": 9.23, "volume": 12941.0}, {"date": "2026-05-18", "close": 11.93, "volume": 60123.0}, {"date": "2026-05-19", "close": 12.6, "volume": 8817.0}, {"date": "2026-05-20", "close": 12.7945, "volume": 13390.0}, {"date": "2026-05-21", "close": 12.93, "volume": 61403.0}, {"date": "2026-05-22", "close": 12.89, "volume": 12880.0}, {"date": "2026-05-26", "close": 12.46, "volume": 22831.0}, {"date": "2026-05-27", "close": 10.53, "volume": 34108.0}, {"date": "2026-05-28", "close": 11.66, "volume": 6727.0}, {"date": "2026-05-29", "close": 11.73, "volume": 13759.0}, {"date": "2026-06-01", "close": 12.04, "volume": 9478.0}, {"date": "2026-06-02", "close": 11.92, "volume": 8064.0}, {"date": "2026-06-03", "close": 11.1185, "volume": 20189.0}, {"date": "2026-06-04", "close": 10.84, "volume": 7413.0}, {"date": "2026-06-05", "close": 10.15, "volume": 14904.0}, {"date": "2026-06-08", "close": 10.66, "volume": 19392.0}, {"date": "2026-06-09", "close": 11.02, "volume": 19311.0}, {"date": "2026-06-10", "close": 11.7, "volume": 5995.0}, {"date": "2026-06-11", "close": 11.85, "volume": 13077.0}, {"date": "2026-06-12", "close": 11.78, "volume": 7551.0}, {"date": "2026-06-15", "close": 11.59, "volume": 4057.0}, {"date": "2026-06-16", "close": 11.52, "volume": 12019.0}, {"date": "2026-06-17", "close": 11.87, "volume": 10341.0}, {"date": "2026-06-18", "close": 11.03, "volume": 17929.0}, {"date": "2026-06-22", "close": 11.14, "volume": 2680.0}, {"date": "2026-06-23", "close": 12.01, "volume": 3483.0}, {"date": "2026-06-24", "close": 12.1956, "volume": 5179.0}, {"date": "2026-06-25", "close": 12.11, "volume": 983.0}, {"date": "2026-06-26", "close": 12.17, "volume": 12844.0}, {"date": "2026-06-29", "close": 12.08, "volume": 816.0}, {"date": "2026-06-30", "close": 13.01, "volume": 1731.0}, {"date": "2026-07-01", "close": 14.72, "volume": 160376.0}, {"date": "2026-07-02", "close": 15.63, "volume": 16188.0}, {"date": "2026-07-06", "close": 14.34, "volume": 7777.0}, {"date": "2026-07-07", "close": 13.4907, "volume": 6803.0}, {"date": "2026-07-08", "close": 13.1401, "volume": 660.0}, {"date": "2026-07-09", "close": 13.1401, "volume": null}, {"date": "2026-07-10", "close": 12.42, "volume": 2830.0}, {"date": "2026-07-13", "close": 12.77, "volume": 730.0}, {"date": "2026-07-14", "close": 12.62, "volume": 1024.0}, {"date": "2026-07-15", "close": 12.51, "volume": 1098.0}, {"date": "2026-07-16", "close": 12.59, "volume": 6243.0}, {"date": "2026-07-17", "close": 12.59, "volume": null}, {"date": "2026-07-20", "close": 12.21, "volume": 2307.0}, {"date": "2026-07-21", "close": 12.21, "volume": 785.0}, {"date": "2026-07-22", "close": 12.11, "volume": 2076.0}, {"date": "2026-07-23", "close": 12.11, "volume": 1206.0}, {"date": "2026-07-24", "close": 12.49, "volume": 656.0}, {"date": "2026-07-27", "close": 12.25, "volume": 317.0}, {"date": "2026-07-28", "close": 12.01, "volume": 1912.0}, {"date": "2026-07-29", "close": 12.01, "volume": null}, {"date": "2026-07-30", "close": 12.2, "volume": 3005.0}, {"date": "2026-07-31", "close": 12.12, "volume": 840.0}, {"date": "2026-08-03", "close": 12.5, "volume": 2377.0}, {"date": "2026-08-04", "close": 12.23, "volume": 1623.0}, {"date": "2026-08-05", "close": 12.69, "volume": 6743.0}, {"date": "2026-08-06", "close": 12.69, "volume": null}, {"date": "2026-08-07", "close": 12.9909, "volume": 1044.0}, {"date": "2026-08-10", "close": 12.555, "volume": 2365.0}, {"date": "2026-08-11", "close": 12.555, "volume": null}, {"date": "2026-08-12", "close": 12.11, "volume": 2145.0}, {"date": "2026-08-13", "close": 12.5, "volume": 47706.0}, {"date": "2026-08-14", "close": 12.35, "volume": 1338.0}, {"date": "2026-08-17", "close": 12.34, "volume": 1164.0}, {"date": "2026-08-18", "close": 12.61, "volume": 1266.0}, {"date": "2026-08-19", "close": 12.5, "volume": 2025.0}, {"date": "2026-08-20", "close": 13.31, "volume": 21028.0}, {"date": "2026-08-21", "close": 12.5001, "volume": 5131.0}, {"date": "2026-08-24", "close": 12.95, "volume": 2154.0}, {"date": "2026-08-25", "close": 12.97, "volume": 9059.0}, {"date": "2026-08-26", "close": 13.25, "volume": 474.0}, {"date": "2026-08-27", "close": 13.25, "volume": null}, {"date": "2026-08-28", "close": 13.15, "volume": 9054.0}, {"date": "2026-08-31", "close": 12.85, "volume": 1065.0}, {"date": "2026-09-01", "close": 14.12, "volume": 23814.0}, {"date": "2026-09-02", "close": 14.07, "volume": 5864.0}, {"date": "2026-09-03", "close": 14.03, "volume": 1525.0}, {"date": "2026-09-04", "close": 13.81, "volume": 3808.0}, {"date": "2026-09-08", "close": 13.165, "volume": 5079.0}, {"date": "2026-09-09", "close": 12.7, "volume": 1208.0}, {"date": "2026-09-10", "close": 13.2, "volume": 1084.0}, {"date": "2026-09-11", "close": 13.2, "volume": null}, {"date": "2026-09-14", "close": 13.51, "volume": 2459.0}, {"date": "2026-09-15", "close": 13.0, "volume": 8483.0}, {"date": "2026-09-16", "close": 13.1, "volume": 1729.0}, {"date": "2026-09-17", "close": 12.78, "volume": 5335.0}, {"date": "2026-09-18", "close": 11.03, "volume": 4061.0}, {"date": "2026-09-21", "close": 11.01, "volume": 1090.0}, {"date": "2026-09-22", "close": 11.7, "volume": 3125.0}, {"date": "2026-09-23", "close": 11.37, "volume": 1218.0}], "refreshing": true}