{"ticker": "AFBI", "overview": {"cik": "1823406", "ticker": "AFBI", "name": "Affinity Bancshares, Inc.", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "25-NSE", "date": "2026-08-07", "title": "Form 25-NSE", "accession": "0001354457-26-000771", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000943374-26-000364", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026158", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026156", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026154", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026151", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026149", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026147", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026145", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026143", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026141", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026138", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026134", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026132", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026129", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026127", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000293", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000270", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000254", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022468", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-29", "title": "Form DEFM14A", "accession": "0001193125-26-247246", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000143", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214749", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-05-06", "title": "Form PREM14A", "accession": "0001193125-26-209019", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-177392", "price_sensitive": true}]}, "description": "Affinity Bancshares, Inc. trades as AFBI on the NASDAQ and is registered in the United States, classified under Savings Institutions, Not Federally Chartered (SIC 6036). Privy Trades holds 87 insider filings for the company, from July 2021 to August 2025. Across those, 7 insiders disclosed 23 open-market purchases totalling $2.02M against 5 sales totalling $501.19K. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 2018788.8760000002, "sell_n": 5, "sell_sum": 501189.26410000003, "net": 1517599.6119000001, "insiders": 7, "first_date": "2021-07-28", "last_date": "2025-08-25"}, "metrics": {"ticker": "AFBI", "has_prices": true, "as_of": "2026-07-31", "last": 23.0, "prev_close": 23.0, "change": 0.0, "change_pct": 0.0, "session_volume": 11221.0, "vwap_5": 22.991967372422216, "vwap_20": 22.82092265873898, "vwap_60": 22.64881210380594, "vwap_250": 21.490591596347777, "high_52w": 23.0, "low_52w": 18.36, "avg_volume_20": 16196.4, "sessions": 400, "market_cap": {"value": 140182355.0, "shares": 6094885.0, "as_of": "2026-05-06", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000943374-26-000364", "src": "13DG", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Affinity Bancshares, Inc.", "who_key": "Affinity Bancshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Affinity Bancshares, Inc. raises a passive stake in AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/0000943374-26-000364-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-01", "mins": 134804}, {"id": "0001437749-26-022468", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9944.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774926022468/0001437749-26-022468-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "13DG-0001109448-26-000143", "src": "13DG", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 9.8% passive stake in AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000143-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001437749-25-035378", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27104.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925035378/0001437749-25-035378-index.htm", "trade_date": "2025-11-16", "timestamp": "2025-11-16", "mins": 506324}, {"id": "0001437749-25-035380", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Brandi C. Pajot", "who_key": "Pajot Brandi C", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5304.639999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925035380/0001437749-25-035380-index.htm", "trade_date": "2025-11-16", "timestamp": "2025-11-16", "mins": 506324}, {"id": "0001437749-25-035382", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Robert Vickers", "who_key": "Vickers Robert", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3717.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925035382/0001437749-25-035382-index.htm", "trade_date": "2025-11-16", "timestamp": "2025-11-16", "mins": 506324}, {"id": "0001437749-25-028001", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Robert Vickers", "who_key": "Vickers Robert", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 147290.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider offloads $147K of AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925028001/0001437749-25-028001-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625844}, {"id": "0001437749-25-023886", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Brandi C. Pajot", "who_key": "Pajot Brandi C", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5326.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925023886/0001437749-25-023886-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666164}, {"id": "0001437749-25-021891", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10083.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925021891/0001437749-25-021891-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705044}, {"id": "0001437749-25-019905", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 180593.43000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider offloads $181K of AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925019905/0001437749-25-019905-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "0001437749-25-019285", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Robin S. Reich", "who_key": "Reich Robin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100178.81999999999, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director buys $100K of AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925019285/0001437749-25-019285-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746804}, {"id": "0001437749-25-014299", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10960.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925014299/0001437749-25-014299-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}, {"id": "0001437749-25-014300", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Brandi C. Pajot", "who_key": "Pajot Brandi C", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9143.279999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925014300/0001437749-25-014300-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}, {"id": "0001437749-25-014301", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Robert Vickers", "who_key": "Vickers Robert", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9143.279999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925014301/0001437749-25-014301-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}, {"id": "0001437749-25-008905", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Brandi C. Pajot", "who_key": "Pajot Brandi C", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4951.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925008905/0001437749-25-008905-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851924}, {"id": "0001437749-25-001767", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Howard G. Roberts", "who_key": "Roberts Howard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2881.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member offloads $3K of AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925001767/0001437749-25-001767-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026164}, {"id": "0001437749-24-035940", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Howard G. Roberts", "who_key": "Roberts Howard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15114.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director sells $15K of AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774924035940/0001437749-24-035940-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027604}, {"id": "0001437749-24-035649", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Brandi C. Pajot", "who_key": "Pajot Brandi C", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5909.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774924035649/0001437749-24-035649-index.htm", "trade_date": "2024-11-16", "timestamp": "2024-11-16", "mins": 1031924}, {"id": "0001437749-24-035650", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 47987.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774924035650/0001437749-24-035650-index.htm", "trade_date": "2024-11-16", "timestamp": "2024-11-16", "mins": 1031924}, {"id": "0001437749-24-035651", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Robert Vickers", "who_key": "Vickers Robert", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4147.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774924035651/0001437749-24-035651-index.htm", "trade_date": "2024-11-16", "timestamp": "2024-11-16", "mins": 1031924}, {"id": "0001437749-24-035854", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Howard G. Roberts", "who_key": "Roberts Howard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 155309.7841, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Board member offloads $155K of AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774924035854/0001437749-24-035854-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033364}, {"id": "0001437749-24-023859", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Brandi C. Pajot", "who_key": "Pajot Brandi C", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5838.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774924023859/0001437749-24-023859-index.htm", "trade_date": "2024-07-28", "timestamp": "2024-07-28", "mins": 1191764}, {"id": "0001437749-24-022090", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Edward John Cooney", "who_key": "Cooney Edward John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 57162.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774924022090/0001437749-24-022090-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230644}, {"id": "0001437749-23-032832", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Howard G. Roberts", "who_key": "Roberts Howard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5792.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director buys $6K of AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923032832/0001437749-23-032832-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553204}, {"id": "0001437749-23-032559", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Robert Vickers", "who_key": "Vickers Robert", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923032559/0001437749-23-032559-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558964}, {"id": "0001437749-23-032561", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Brandi C. Pajot", "who_key": "Pajot Brandi C", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923032561/0001437749-23-032561-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558964}, {"id": "0001437749-23-032564", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923032564/0001437749-23-032564-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558964}, {"id": "0001437749-23-032567", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Elizabeth Galazka", "who_key": "Galazka Elizabeth", "role": "EVP-Lending", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923032567/0001437749-23-032567-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558964}, {"id": "0001437749-23-032569", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Edward P. Stone", "who_key": "Stone Edward P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923032569/0001437749-23-032569-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558964}, {"id": "0001437749-23-032571", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Mark J. Ross", "who_key": "Ross Mark J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on AFBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923032571/0001437749-23-032571-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558964}], "recent_buys": [{"id": "0001437749-25-019285", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Robin S. Reich", "who_key": "Reich Robin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100178.81999999999, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director buys $100K of AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925019285/0001437749-25-019285-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746804}, {"id": "0001437749-23-032832", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Howard G. Roberts", "who_key": "Roberts Howard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5792.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Director buys $6K of AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923032832/0001437749-23-032832-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553204}, {"id": "0001437749-23-025152", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Robin S. Reich", "who_key": "Reich Robin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89160.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "3 insiders now buying AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923025152/0001437749-23-025152-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669844}, {"id": "0001437749-23-022538", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Edward John Cooney", "who_key": "Cooney Edward John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21654.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 3 buying AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923022538/0001437749-23-022538-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702964}, {"id": "0001437749-23-014796", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Edward John Cooney", "who_key": "Cooney Edward John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12096.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 4 insiders into AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923014796/0001437749-23-014796-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823924}, {"id": "0001170549-23-000006", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Kenneth R. Lehman", "who_key": "LEHMAN KENNETH R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 107515.79999999999, "score": 37.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 4 insiders into AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054923000006/0001170549-23-000006-index.htm", "trade_date": "2023-04-12", "timestamp": "2023-04-12", "mins": 1872884}, {"id": "0001170549-23-000005", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Kenneth R. Lehman", "who_key": "LEHMAN KENNETH R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 597052.2300000001, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 5 buying AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054923000005/0001170549-23-000005-index.htm", "trade_date": "2023-04-06", "timestamp": "2023-04-06", "mins": 1881524}, {"id": "0001170549-23-000004", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Kenneth R. Lehman", "who_key": "LEHMAN KENNETH R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 125778.6, "score": 37.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 5 insiders into AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054923000004/0001170549-23-000004-index.htm", "trade_date": "2023-03-22", "timestamp": "2023-03-22", "mins": 1903124}, {"id": "0001567619-23-003142", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Howard G. Roberts", "who_key": "Roberts Howard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63023.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Insider cluster: 5 buying AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761923003142/0001567619-23-003142-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953524}, {"id": "0001567619-23-003140", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Edward John Cooney", "who_key": "Cooney Edward John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 78509.106, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "That makes 5 insiders into AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761923003140/0001567619-23-003140-index.htm", "trade_date": "2023-02-14", "timestamp": "2023-02-14", "mins": 1954964}, {"id": "0001437749-23-008052", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Howard G. Roberts", "who_key": "Roberts Howard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53944.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "5 insiders now buying AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923008052/0001437749-23-008052-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064404}, {"id": "0001567619-22-012018", "src": "INSIDERS", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3724.25, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "5 insiders now buying AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761922012018/0001567619-22-012018-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333684}], "institutional": [{"id": "13DG-0000943374-26-000364", "src": "13DG", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Affinity Bancshares, Inc.", "who_key": "Affinity Bancshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "Affinity Bancshares, Inc. raises a passive stake in AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/0000943374-26-000364-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-01", "mins": 134804}, {"id": "13DG-0001109448-26-000143", "src": "13DG", "ticker": "AFBI", "cik": "1823406", "company": "Affinity Bancshares, Inc.", "company_raw": "Affinity Bancshares, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 9.8% passive stake in AFBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000143-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311924}], "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": "Affinity Bancshares, Inc. - Common Stock", "new_value": "Affinity Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001823406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001823406", "applied": 1, "detected_at": "2026-09-10T03:13:58.658838"}]}, "key_people": [{"who": "Kenneth R. Lehman", "who_key": "LEHMAN KENNETH R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1334798.9900000002, "sold": 0, "net": 1334798.9900000002, "trades": 8, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 107515.79999999999, "date": "2023-04-12", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054923000006/0001170549-23-000006-index.htm"}, {"action": "BUY", "amount": 597052.2300000001, "date": "2023-04-06", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054923000005/0001170549-23-000005-index.htm"}, {"action": "BUY", "amount": 125778.6, "date": "2023-03-22", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054923000004/0001170549-23-000004-index.htm"}, {"action": "BUY", "amount": 158774.68, "date": "2021-12-02", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054921000010/0001170549-21-000010-index.htm"}, {"action": "BUY", "amount": 94557.70000000001, "date": "2021-10-12", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054921000007/0001170549-21-000007-index.htm"}, {"action": "BUY", "amount": 137490.84000000003, "date": "2021-08-24", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054921000003/0001170549-21-000003-index.htm"}, {"action": "BUY", "amount": 103822.65, "date": "2021-08-03", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000110465921099663/0001104659-21-099663-index.htm"}, {"action": "BUY", "amount": 9806.49, "date": "2021-07-28", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000110465921097126/0001104659-21-097126-index.htm"}], "latest": {"action": "BUY", "amount": 107515.79999999999, "date": "2023-04-12", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000117054923000006/0001170549-23-000006-index.htm"}}, {"who": "Howard G. Roberts", "who_key": "Roberts Howard G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 287852.0, "sold": 173305.2841, "net": 114546.71590000001, "trades": 9, "top_score": 42.9, "lean": "buying", "history": [{"action": "SELL", "amount": 2881.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925001767/0001437749-25-001767-index.htm"}, {"action": "SELL", "amount": 15114.5, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774924035940/0001437749-24-035940-index.htm"}, {"action": "SELL", "amount": 155309.7841, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774924035854/0001437749-24-035854-index.htm"}, {"action": "BUY", "amount": 5792.0, "date": "2023-11-20", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923032832/0001437749-23-032832-index.htm"}, {"action": "BUY", "amount": 63023.0, "date": "2023-02-15", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761923003142/0001567619-23-003142-index.htm"}, {"action": "BUY", "amount": 53944.0, "date": "2022-11-30", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923008052/0001437749-23-008052-index.htm"}, {"action": "BUY", "amount": 45750.0, "date": "2022-03-07", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761922006547/0001567619-22-006547-index.htm"}, {"action": "BUY", "amount": 45484.0, "date": "2021-12-13", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761921022018/0001567619-21-022018-index.htm"}, {"action": "BUY", "amount": 73859.0, "date": "2021-11-30", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761921021371/0001567619-21-021371-index.htm"}], "latest": {"action": "SELL", "amount": 2881.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925001767/0001437749-25-001767-index.htm"}}, {"who": "Edward John Cooney", "who_key": "Cooney Edward John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 193295.816, "sold": 0, "net": 193295.816, "trades": 5, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 21654.0, "date": "2023-08-08", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923022538/0001437749-23-022538-index.htm"}, {"action": "BUY", "amount": 12096.0, "date": "2023-05-16", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923014796/0001437749-23-014796-index.htm"}, {"action": "BUY", "amount": 78509.106, "date": "2023-02-14", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761923003140/0001567619-23-003140-index.htm"}, {"action": "BUY", "amount": 41225.35, "date": "2021-11-18", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761921020872/0001567619-21-020872-index.htm"}, {"action": "BUY", "amount": 39811.36, "date": "2021-08-13", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761921015687/0001567619-21-015687-index.htm"}], "latest": {"action": "BUY", "amount": 21654.0, "date": "2023-08-08", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923022538/0001437749-23-022538-index.htm"}}, {"who": "Robin S. Reich", "who_key": "Reich Robin S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 189338.82, "sold": 0, "net": 189338.82, "trades": 2, "top_score": 45.9, "lean": "buying", "history": [{"action": "BUY", "amount": 100178.81999999999, "date": "2025-06-02", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925019285/0001437749-25-019285-index.htm"}, {"action": "BUY", "amount": 89160.0, "date": "2023-08-31", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774923025152/0001437749-23-025152-index.htm"}], "latest": {"action": "BUY", "amount": 100178.81999999999, "date": "2025-06-02", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925019285/0001437749-25-019285-index.htm"}}, {"who": "Clark Nelson", "who_key": "Nelson Clark", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 3724.25, "sold": 180593.43000000002, "net": -176869.18000000002, "trades": 2, "top_score": 18.4, "lean": "selling", "history": [{"action": "SELL", "amount": 180593.43000000002, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925019905/0001437749-25-019905-index.htm"}, {"action": "BUY", "amount": 3724.25, "date": "2022-05-27", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761922012018/0001567619-22-012018-index.htm"}], "latest": {"action": "SELL", "amount": 180593.43000000002, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925019905/0001437749-25-019905-index.htm"}}, {"who": "Robert Vickers", "who_key": "Vickers Robert", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 147290.55, "net": -147290.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147290.55, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925028001/0001437749-25-028001-index.htm"}], "latest": {"action": "SELL", "amount": 147290.55, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000143774925028001/0001437749-25-028001-index.htm"}}, {"who": "Elizabeth Galazka", "who_key": "Galazka Elizabeth", "role": "EVP-Lending", "person_type": "EXEC", "person_label": "Execs", "bought": 9779.0, "sold": 0, "net": 9779.0, "trades": 1, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 9779.0, "date": "2021-09-02", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761922002427/0001567619-22-002427-index.htm"}], "latest": {"action": "BUY", "amount": 9779.0, "date": "2021-09-02", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823406/000156761922002427/0001567619-22-002427-index.htm"}}], "activity": [], "announcements": [{"form": "25-NSE", "date": "2026-08-07", "title": "Form 25-NSE", "accession": "0001354457-26-000771", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000943374-26-000364", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026158", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026156", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026154", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026151", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026149", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026147", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026145", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026143", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026141", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026138", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026134", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026132", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026129", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026127", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000293", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000270", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000254", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022468", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-29", "title": "Form DEFM14A", "accession": "0001193125-26-247246", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000143", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214749", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-05-06", "title": "Form PREM14A", "accession": "0001193125-26-209019", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-177392", "price_sensitive": true}], "performance": {"ticker": "AFBI", "has_prices": true, "summary": {"n": 23, "avg": 0.5941106649651986, "win_rate": 1.0, "best": 0.9392917369308601, "worst": 0.2602739726027397, "as_of": "2026-07-31"}, "buys": [{"who": "Reich Robin S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100178.81999999999, "date": "2025-06-02", "score": 43.3, "ref_price": 18.25, "return": 0.2602739726027397}, {"who": "Roberts Howard G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5792.0, "date": "2023-11-20", "score": 27.4, "ref_price": 14.49, "return": 0.5873015873015873}, {"who": "Reich Robin S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89160.0, "date": "2023-08-31", "score": 45.9, "ref_price": 14.82, "return": 0.5519568151147098}, {"who": "Cooney Edward John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 21654.0, "date": "2023-08-08", "score": 41.4, "ref_price": 13.8, "return": 0.6666666666666666}, {"who": "Cooney Edward John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 12096.0, "date": "2023-05-16", "score": 38.5, "ref_price": 11.86, "return": 0.9392917369308601}, {"who": "LEHMAN KENNETH R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 107515.79999999999, "date": "2023-04-12", "score": 37.1, "ref_price": 14.785, "return": 0.5556307067974298}, {"who": "LEHMAN KENNETH R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 597052.2300000001, "date": "2023-04-06", "score": 46.4, "ref_price": 14.59, "return": 0.5764222069910898}, {"who": "LEHMAN KENNETH R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 125778.6, "date": "2023-03-22", "score": 37.9, "ref_price": 14.4, "return": 0.5972222222222222}, {"who": "Roberts Howard G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63023.0, "date": "2023-02-15", "score": 37.3, "ref_price": 15.95, "return": 0.4420062695924766}, {"who": "Cooney Edward John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 78509.106, "date": "2023-02-14", "score": 49.2, "ref_price": 15.8, "return": 0.4556962025316455}, {"who": "Roberts Howard G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53944.0, "date": "2022-11-30", "score": 42.9, "ref_price": 14.66, "return": 0.5688949522510232}, {"who": "Nelson Clark", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and CCO", "amount": 3724.25, "date": "2022-05-27", "score": 18.4, "ref_price": 14.685, "return": 0.5662240381341505}, {"who": "Roberts Howard G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45750.0, "date": "2022-03-07", "score": 37.6, "ref_price": 15.25, "return": 0.5081967213114754}, {"who": "Roberts Howard G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45484.0, "date": "2021-12-13", "score": 37.0, "ref_price": 15.1, "return": 0.5231788079470199}, {"who": "LEHMAN KENNETH R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 158774.68, "date": "2021-12-02", "score": 39.0, "ref_price": 14.8163, "return": 0.552344377476158}, {"who": "Roberts Howard G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73859.0, "date": "2021-11-30", "score": 40.4, "ref_price": 14.53, "return": 0.5829318651066759}, {"who": "Cooney Edward John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 41225.35, "date": "2021-11-18", "score": 45.3, "ref_price": 14.83, "return": 0.5509103169251517}, {"who": "LEHMAN KENNETH R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94557.70000000001, "date": "2021-10-12", "score": 36.3, "ref_price": 14.18, "return": 0.6220028208744711}, {"who": "Galazka Elizabeth", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Lending", "amount": 9779.0, "date": "2021-09-02", "score": 37.4, "ref_price": 14.045, "return": 0.6375934496262015}, {"who": "LEHMAN KENNETH R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 137490.84000000003, "date": "2021-08-24", "score": 38.3, "ref_price": 13.54, "return": 0.6986706056129987}, {"who": "Cooney Edward John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 39811.36, "date": "2021-08-13", "score": 45.1, "ref_price": 13.2571, "return": 0.7349194016791003}, {"who": "LEHMAN KENNETH R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 103822.65, "date": "2021-08-03", "score": 36.9, "ref_price": 13.15, "return": 0.7490494296577946}, {"who": "LEHMAN KENNETH R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9806.49, "date": "2021-07-28", "score": 24.9, "ref_price": 13.24, "return": 0.7371601208459214}]}, "price_series": [{"date": "2017-04-28", "close": 13.29, "volume": 1595816.0}, {"date": "2017-05-01", "close": 13.47, "volume": 136668.0}, {"date": "2017-05-02", "close": 13.57, "volume": 53051.0}, {"date": "2017-05-03", "close": 13.47, "volume": 31405.0}, {"date": "2017-05-04", "close": 13.4, "volume": 41848.0}, {"date": "2017-05-05", "close": 13.37, "volume": 118531.0}, {"date": "2017-05-08", "close": 13.4, "volume": 11626.0}, {"date": "2017-05-09", "close": 13.4, "volume": 12433.0}, {"date": "2017-05-10", "close": 13.34, "volume": 33783.0}, {"date": "2017-05-11", "close": 13.12, "volume": 15991.0}, {"date": "2017-05-12", "close": 13.08, "volume": 35748.0}, {"date": "2017-05-15", "close": 13.0252, "volume": 73362.0}, {"date": "2017-05-16", "close": 13.03, "volume": 19432.0}, {"date": "2017-05-17", "close": 13.05, "volume": 20109.0}, {"date": "2017-05-18", "close": 13.0284, "volume": 29631.0}, {"date": "2017-05-19", "close": 13.05, "volume": 60077.0}, {"date": "2017-05-22", "close": 13.06, "volume": 33756.0}, {"date": "2017-05-23", "close": 13.08, "volume": 25554.0}, {"date": "2017-05-24", "close": 13.04, "volume": 12673.0}, {"date": "2017-05-25", "close": 13.05, "volume": 48727.0}, {"date": "2017-05-26", "close": 13.05, "volume": 19357.0}, {"date": "2017-05-30", "close": 13.036, "volume": 23460.0}, {"date": "2017-05-31", "close": 13.05, "volume": 8654.0}, {"date": "2017-06-01", "close": 13.05, "volume": 9788.0}, {"date": "2017-06-02", "close": 13.07, "volume": 5353.0}, {"date": "2017-06-05", "close": 13.15, "volume": 27044.0}, {"date": "2017-06-06", "close": 13.45, "volume": 44159.0}, {"date": "2017-06-07", "close": 13.44, "volume": 5835.0}, {"date": "2017-06-08", "close": 13.56, "volume": 9539.0}, {"date": "2017-06-09", "close": 13.75, "volume": 14563.0}, {"date": "2017-06-12", "close": 14.96, "volume": 39756.0}, {"date": "2017-06-13", "close": 14.68, "volume": 44401.0}, {"date": "2017-06-14", "close": 14.89, "volume": 25396.0}, {"date": "2017-06-15", "close": 14.27, "volume": 17199.0}, {"date": "2017-06-16", "close": 13.02, "volume": 104922.0}, {"date": "2017-06-19", "close": 13.74, "volume": 41333.0}, {"date": "2017-06-20", "close": 13.73, "volume": 4503.0}, {"date": "2017-06-21", "close": 13.71, "volume": 2112.0}, {"date": "2017-06-22", "close": 13.43, "volume": 10749.0}, {"date": "2017-06-23", "close": 14.19, "volume": 19234.0}, {"date": "2017-06-26", "close": 13.55, "volume": 12249.0}, {"date": "2017-06-27", "close": 13.71, "volume": 697.0}, {"date": "2017-06-28", "close": 13.47, "volume": 2423.0}, {"date": "2017-06-29", "close": 13.47, "volume": null}, {"date": "2017-06-30", "close": 13.53, "volume": 100.0}, {"date": "2017-07-03", "close": 13.64, "volume": 2584.0}, {"date": "2017-07-05", "close": 13.61, "volume": 4388.0}, {"date": "2017-07-06", "close": 13.75, "volume": 3369.0}, {"date": "2017-07-07", "close": 13.98, "volume": 449.0}, {"date": "2017-07-10", "close": 13.73, "volume": 2900.0}, {"date": "2017-07-11", "close": 13.34, "volume": 6545.0}, {"date": "2017-07-12", "close": 13.52, "volume": 1953.0}, {"date": "2017-07-13", "close": 13.31, "volume": 1161.0}, {"date": "2017-07-14", "close": 13.3, "volume": 1861.0}, {"date": "2017-07-17", "close": 13.49, "volume": 6888.0}, {"date": "2017-07-18", "close": 13.4, "volume": 2268.0}, {"date": "2017-07-19", "close": 13.36, "volume": 1948.0}, {"date": "2017-07-20", "close": 13.1599, "volume": 12567.0}, {"date": "2017-07-21", "close": 13.37, "volume": 1675.0}, {"date": "2017-07-24", "close": 13.1968, "volume": 4925.0}, {"date": "2017-07-25", "close": 13.15, "volume": 2223.0}, {"date": "2017-07-26", "close": 13.12, "volume": 9212.0}, {"date": "2017-07-27", "close": 13.06, "volume": 47100.0}, {"date": "2017-07-28", "close": 13.18, "volume": 3297.0}, {"date": "2017-07-31", "close": 13.01, "volume": 3014.0}, {"date": "2017-08-01", "close": 13.02, "volume": 13024.0}, {"date": "2017-08-02", "close": 13.13, "volume": 11521.0}, {"date": "2017-08-03", "close": 13.06, "volume": 4848.0}, {"date": "2017-08-04", "close": 13.06, "volume": null}, {"date": "2017-08-07", "close": 13.1, "volume": 1894.0}, {"date": "2017-08-08", "close": 13.15, "volume": 2634.0}, {"date": "2017-08-09", "close": 13.1, "volume": 5545.0}, {"date": "2017-08-10", "close": 12.851, "volume": 7773.0}, {"date": "2017-08-11", "close": 12.95, "volume": 5468.0}, {"date": "2017-08-14", "close": 12.9, "volume": 5665.0}, {"date": "2017-08-15", "close": 12.75, "volume": 9857.0}, {"date": "2017-08-16", "close": 12.79, "volume": 15734.0}, {"date": "2017-08-17", "close": 12.625, "volume": 8256.0}, {"date": "2017-08-18", "close": 12.67, "volume": 5340.0}, {"date": "2017-08-21", "close": 12.8, "volume": 13830.0}, {"date": "2017-08-22", "close": 12.7968, "volume": 4504.0}, {"date": "2017-08-23", "close": 12.98, "volume": 3343.0}, {"date": "2017-08-24", "close": 12.96, "volume": 3456.0}, {"date": "2017-08-25", "close": 12.86, "volume": 4626.0}, {"date": "2017-08-28", "close": 12.86, "volume": 2171.0}, {"date": "2017-08-29", "close": 12.58, "volume": 11401.0}, {"date": "2017-08-30", "close": 12.54, "volume": 17089.0}, {"date": "2017-08-31", "close": 12.5, "volume": 12006.0}, {"date": "2017-09-01", "close": 12.35, "volume": 19073.0}, {"date": "2017-09-05", "close": 12.3668, "volume": 6144.0}, {"date": "2017-09-06", "close": 12.36, "volume": 5562.0}, {"date": "2017-09-07", "close": 12.1, "volume": 5260.0}, {"date": "2017-09-08", "close": 12.56, "volume": 64016.0}, {"date": "2017-09-11", "close": 12.58, "volume": 15174.0}, {"date": "2017-09-12", "close": 12.78, "volume": 17936.0}, {"date": "2017-09-13", "close": 13.12, "volume": 1341.0}, {"date": "2017-09-14", "close": 13.17, "volume": 894.0}, {"date": "2017-09-15", "close": 13.39, "volume": 6139.0}, {"date": "2017-09-18", "close": 13.4, "volume": 5103.0}, {"date": "2017-09-19", "close": 13.53, "volume": 3610.0}, {"date": "2017-09-20", "close": 13.37, "volume": 6963.0}, {"date": "2017-09-21", "close": 13.36, "volume": 3317.0}, {"date": "2017-09-22", "close": 13.4, "volume": 1685.0}, {"date": "2017-09-25", "close": 13.58, "volume": 4139.0}, {"date": "2017-09-26", "close": 13.58, "volume": null}, {"date": "2017-09-27", "close": 13.64, "volume": 3700.0}, {"date": "2017-09-28", "close": 13.4479, "volume": 298.0}, {"date": "2017-09-29", "close": 13.485, "volume": 1881.0}, {"date": "2017-10-02", "close": 13.485, "volume": null}, {"date": "2017-10-03", "close": 13.33, "volume": 1884.0}, {"date": "2017-10-04", "close": 13.31, "volume": 4232.0}, {"date": "2017-10-05", "close": 13.09, "volume": 8952.0}, {"date": "2017-10-06", "close": 13.03, "volume": 29983.0}, {"date": "2017-10-09", "close": 13.0975, "volume": 2307.0}, {"date": "2017-10-10", "close": 12.96, "volume": 9794.0}, {"date": "2017-10-11", "close": 12.95, "volume": 12405.0}, {"date": "2017-10-12", "close": 13.08, "volume": 3521.0}, {"date": "2017-10-13", "close": 13.042, "volume": 452.0}, {"date": "2017-10-16", "close": 13.04, "volume": 8577.0}, {"date": "2017-10-17", "close": 13.18, "volume": 4837.0}, {"date": "2017-10-18", "close": 13.1701, "volume": 2483.0}, {"date": "2017-10-19", "close": 13.2, "volume": 4784.0}, {"date": "2017-10-20", "close": 13.29, "volume": 517.0}, {"date": "2017-10-23", "close": 13.12, "volume": 3564.0}, {"date": "2017-10-24", "close": 13.235, "volume": 1101.0}, {"date": "2017-10-25", "close": 13.235, "volume": null}, {"date": "2017-10-26", "close": 13.2177, "volume": 14561.0}, {"date": "2017-10-27", "close": 13.1093, "volume": 3312.0}, {"date": "2017-10-30", "close": 13.12, "volume": 12238.0}, {"date": "2017-10-31", "close": 13.28, "volume": 300.0}, {"date": "2017-11-01", "close": 13.28, "volume": 508.0}, {"date": "2017-11-02", "close": 13.2, "volume": 1767.0}, {"date": "2017-11-03", "close": 13.1301, "volume": 1827.0}, {"date": "2017-11-06", "close": 13.0892, "volume": 1831.0}, {"date": "2017-11-07", "close": 12.89, "volume": 8991.0}, {"date": "2017-11-08", "close": 12.765, "volume": 4315.0}, {"date": "2017-11-09", "close": 12.88, "volume": 12594.0}, {"date": "2017-11-10", "close": 12.75, "volume": 2358.0}, {"date": "2017-11-13", "close": 12.5486, "volume": 8551.0}, {"date": "2017-11-14", "close": 12.62, "volume": 3521.0}, {"date": "2017-11-15", "close": 12.7, "volume": 1213.0}, {"date": "2017-11-16", "close": 12.57, "volume": 2501.0}, {"date": "2017-11-17", "close": 12.5, "volume": 2330.0}, {"date": "2017-11-20", "close": 12.437, "volume": 4099.0}, {"date": "2017-11-21", "close": 12.5, "volume": 14926.0}, {"date": "2017-11-22", "close": 12.96, "volume": 7093.0}, {"date": "2017-11-24", "close": 13.0, "volume": 2725.0}, {"date": "2017-11-27", "close": 12.94, "volume": 653.0}, {"date": "2017-11-28", "close": 12.75, "volume": 2810.0}, {"date": "2017-11-29", "close": 12.85, "volume": 1779.0}, {"date": "2017-11-30", "close": 12.73, "volume": 923.0}, {"date": "2017-12-01", "close": 12.37, "volume": 3651.0}, {"date": "2017-12-04", "close": 12.29, "volume": 8494.0}, {"date": "2017-12-05", "close": 12.15, "volume": 4323.0}, {"date": "2017-12-06", "close": 12.04, "volume": 6149.0}, {"date": "2017-12-07", "close": 11.98, "volume": 24963.0}, {"date": "2017-12-08", "close": 12.13, "volume": 4300.0}, {"date": "2017-12-11", "close": 12.12, "volume": 3758.0}, {"date": "2017-12-12", "close": 11.88, "volume": 6304.0}, {"date": "2017-12-13", "close": 11.9, "volume": 6902.0}, {"date": "2017-12-14", "close": 12.0, "volume": 12885.0}, {"date": "2017-12-15", "close": 12.15, "volume": 7807.0}, {"date": "2017-12-18", "close": 12.14, "volume": 21220.0}, {"date": "2017-12-19", "close": 12.0201, "volume": 1958.0}, {"date": "2017-12-20", "close": 11.84, "volume": 6643.0}, {"date": "2017-12-21", "close": 11.96, "volume": 5931.0}, {"date": "2017-12-22", "close": 11.9, "volume": 897.0}, {"date": "2017-12-26", "close": 11.88, "volume": 3852.0}, {"date": "2017-12-27", "close": 11.87, "volume": 17380.0}, {"date": "2017-12-28", "close": 11.85, "volume": 3758.0}, {"date": "2017-12-29", "close": 11.6, "volume": 8181.0}, {"date": "2018-01-02", "close": 11.73, "volume": 3102.0}, {"date": "2018-01-03", "close": 11.79, "volume": 3104.0}, {"date": "2018-01-04", "close": 11.7999, "volume": 3115.0}, {"date": "2018-01-05", "close": 11.7, "volume": 7164.0}, {"date": "2018-01-08", "close": 11.57, "volume": 19749.0}, {"date": "2018-01-09", "close": 11.478, "volume": 9592.0}, {"date": "2018-01-10", "close": 11.5, "volume": 7750.0}, {"date": "2018-01-11", "close": 11.2881, "volume": 17819.0}, {"date": "2018-01-12", "close": 11.46, "volume": 7099.0}, {"date": "2018-01-16", "close": 11.39, "volume": 11372.0}, {"date": "2018-01-17", "close": 11.3748, "volume": 37914.0}, {"date": "2018-01-18", "close": 11.4229, "volume": 15533.0}, {"date": "2018-01-19", "close": 11.5, "volume": 5461.0}, {"date": "2018-01-22", "close": 11.92, "volume": 20323.0}, {"date": "2018-01-23", "close": 12.13, "volume": 11921.0}, {"date": "2018-01-24", "close": 12.1816, "volume": 1866.0}, {"date": "2018-01-25", "close": 12.07, "volume": 4326.0}, {"date": "2018-01-26", "close": 12.07, "volume": 2824.0}, {"date": "2018-01-29", "close": 11.92, "volume": 14864.0}, {"date": "2018-01-30", "close": 12.053, "volume": 1318.0}, {"date": "2018-01-31", "close": 11.91, "volume": 1041.0}, {"date": "2018-02-01", "close": 11.725, "volume": 9265.0}, {"date": "2018-02-02", "close": 11.2, "volume": 36241.0}, {"date": "2018-02-05", "close": 11.07, "volume": 20417.0}, {"date": "2018-02-06", "close": 11.31, "volume": 10113.0}, {"date": "2018-02-07", "close": 11.253, "volume": 5833.0}, {"date": "2018-02-08", "close": 11.29, "volume": 6599.0}, {"date": "2018-02-09", "close": 11.6, "volume": 8117.0}, {"date": "2018-02-12", "close": 11.4, "volume": 2848.0}, {"date": "2018-02-13", "close": 11.6399, "volume": 3740.0}, {"date": "2018-02-14", "close": 11.6399, "volume": null}, {"date": "2018-02-15", "close": 11.33, "volume": 3210.0}, {"date": "2018-02-16", "close": 11.3, "volume": 5945.0}, {"date": "2018-02-20", "close": 11.24, "volume": 820.0}, {"date": "2018-02-21", "close": 11.25, "volume": 2936.0}, {"date": "2018-02-22", "close": 11.25, "volume": null}, {"date": "2018-02-23", "close": 11.14, "volume": 9781.0}, {"date": "2018-02-26", "close": 11.18, "volume": 40697.0}, {"date": "2018-02-27", "close": 11.3527, "volume": 9285.0}, {"date": "2018-02-28", "close": 11.5, "volume": 920.0}, {"date": "2018-03-01", "close": 11.29, "volume": 5396.0}, {"date": "2018-03-02", "close": 11.19, "volume": 12912.0}, {"date": "2018-03-05", "close": 11.3307, "volume": 7151.0}, {"date": "2018-03-06", "close": 11.27, "volume": 336.0}, {"date": "2018-03-07", "close": 11.26, "volume": 2146.0}, {"date": "2018-03-08", "close": 11.2903, "volume": 13077.0}, {"date": "2018-03-09", "close": 11.2, "volume": 451.0}, {"date": "2018-03-12", "close": 11.25, "volume": 3977.0}, {"date": "2018-03-13", "close": 11.44, "volume": 6701.0}, {"date": "2018-03-14", "close": 11.27, "volume": 496.0}, {"date": "2018-03-15", "close": 11.35, "volume": 933.0}, {"date": "2018-03-16", "close": 11.45, "volume": 1869.0}, {"date": "2018-03-19", "close": 11.39, "volume": 2221.0}, {"date": "2018-03-20", "close": 11.3, "volume": 114.0}, {"date": "2018-03-21", "close": 11.4, "volume": 25867.0}, {"date": "2018-03-22", "close": 11.31, "volume": 322.0}, {"date": "2018-03-23", "close": 11.51, "volume": 2704.0}, {"date": "2018-03-26", "close": 11.38, "volume": 1024.0}, {"date": "2018-03-27", "close": 11.3, "volume": 848.0}, {"date": "2018-03-28", "close": 11.25, "volume": 1982.0}, {"date": "2018-03-29", "close": 11.36, "volume": 453.0}, {"date": "2018-04-02", "close": 11.21, "volume": 19852.0}, {"date": "2018-04-03", "close": 11.23, "volume": 944.0}, {"date": "2018-04-04", "close": 11.24, "volume": 354.0}, {"date": "2018-04-05", "close": 11.48, "volume": 359.0}, {"date": "2018-04-06", "close": 11.25, "volume": 646.0}, {"date": "2018-04-09", "close": 11.22, "volume": 1700.0}, {"date": "2018-04-10", "close": 11.21, "volume": 4001.0}, {"date": "2018-04-11", "close": 11.23, "volume": 2110.0}, {"date": "2018-04-12", "close": 11.48, "volume": 11294.0}, {"date": "2018-04-13", "close": 11.31, "volume": 1199.0}, {"date": "2018-04-16", "close": 11.3, "volume": 803.0}, {"date": "2018-04-17", "close": 11.235, "volume": 16919.0}, {"date": "2018-04-18", "close": 11.22, "volume": 12437.0}, {"date": "2018-04-19", "close": 11.26, "volume": 1399.0}, {"date": "2018-04-20", "close": 11.31, "volume": 902.0}, {"date": "2018-04-23", "close": 11.37, "volume": 305.0}, {"date": "2018-04-24", "close": 11.23, "volume": 3983.0}, {"date": "2018-04-25", "close": 11.23, "volume": 3245.0}, {"date": "2018-04-26", "close": 11.2993, "volume": 457.0}, {"date": "2018-04-27", "close": 11.22, "volume": 2231.0}, {"date": "2018-04-30", "close": 11.22, "volume": 6516.0}, {"date": "2018-05-01", "close": 11.22, "volume": 6423.0}, {"date": "2018-05-02", "close": 11.35, "volume": 3820.0}, {"date": "2018-05-03", "close": 11.5, "volume": 2605.0}, {"date": "2018-05-04", "close": 11.2501, "volume": 3097.0}, {"date": "2018-05-07", "close": 11.2501, "volume": null}, {"date": "2018-05-08", "close": 11.3302, "volume": 732.0}, {"date": "2018-05-09", "close": 11.27, "volume": 4001.0}, {"date": "2018-05-10", "close": 11.26, "volume": 3279.0}, {"date": "2018-05-11", "close": 11.44, "volume": 856.0}, {"date": "2018-05-14", "close": 11.25, "volume": 3558.0}, {"date": "2018-05-15", "close": 11.24, "volume": 15761.0}, {"date": "2018-05-16", "close": 11.2, "volume": 8576.0}, {"date": "2018-05-17", "close": 11.26, "volume": 6204.0}, {"date": "2018-05-18", "close": 11.2627, "volume": 2979.0}, {"date": "2018-05-21", "close": 11.22, "volume": 2633.0}, {"date": "2018-05-22", "close": 11.23, "volume": 2400.0}, {"date": "2018-05-23", "close": 11.28, "volume": 8457.0}, {"date": "2018-05-24", "close": 11.23, "volume": 1333.0}, {"date": "2018-05-25", "close": 11.23, "volume": null}, {"date": "2018-05-29", "close": 11.2499, "volume": 4777.0}, {"date": "2018-05-30", "close": 11.22, "volume": 6075.0}, {"date": "2018-05-31", "close": 11.2267, "volume": 5369.0}, {"date": "2018-06-01", "close": 11.24, "volume": 10228.0}, {"date": "2018-06-04", "close": 11.21, "volume": 15347.0}, {"date": "2018-06-05", "close": 11.24, "volume": 17635.0}, {"date": "2018-06-06", "close": 11.22, "volume": 5560.0}, {"date": "2018-06-07", "close": 11.2473, "volume": 2025.0}, {"date": "2018-06-08", "close": 11.23, "volume": 2960.0}, {"date": "2018-06-11", "close": 11.21, "volume": 2150.0}, {"date": "2018-06-12", "close": 11.16, "volume": 2901.0}, {"date": "2018-06-13", "close": 11.18, "volume": 1157.0}, {"date": "2018-06-14", "close": 11.18, "volume": 111.0}, {"date": "2018-06-15", "close": 11.24, "volume": 2420.0}, {"date": "2018-06-18", "close": 11.21, "volume": 735.0}, {"date": "2018-06-19", "close": 11.22, "volume": 2359.0}, {"date": "2018-06-20", "close": 11.11, "volume": 14637.0}, {"date": "2018-06-21", "close": 10.9162, "volume": 5517.0}, {"date": "2018-06-22", "close": 10.7, "volume": 10689.0}, {"date": "2018-06-25", "close": 10.59, "volume": 9911.0}, {"date": "2018-06-26", "close": 10.94, "volume": 26834.0}, {"date": "2018-06-27", "close": 10.8499, "volume": 8241.0}, {"date": "2018-06-28", "close": 10.92, "volume": 2135.0}, {"date": "2018-06-29", "close": 11.11, "volume": 11388.0}, {"date": "2018-07-02", "close": 11.25, "volume": 8845.0}, {"date": "2018-07-03", "close": 11.47, "volume": 15603.0}, {"date": "2018-07-05", "close": 11.46, "volume": 123.0}, {"date": "2018-07-06", "close": 11.33, "volume": 1526.0}, {"date": "2018-07-09", "close": 11.3, "volume": 1564.0}, {"date": "2018-07-10", "close": 11.3, "volume": 11764.0}, {"date": "2018-07-11", "close": 11.39, "volume": 1122.0}, {"date": "2018-07-12", "close": 11.2501, "volume": 2303.0}, {"date": "2018-07-13", "close": 11.425, "volume": 13164.0}, {"date": "2018-07-16", "close": 11.67, "volume": 4900.0}, {"date": "2018-07-17", "close": 11.73, "volume": 726.0}, {"date": "2018-07-18", "close": 11.8, "volume": 752.0}, {"date": "2018-07-19", "close": 11.46, "volume": 763.0}, {"date": "2018-07-20", "close": 11.6473, "volume": 109.0}, {"date": "2018-07-23", "close": 11.66, "volume": 3840.0}, {"date": "2018-07-24", "close": 11.45, "volume": 531.0}, {"date": "2018-07-25", "close": 11.7, "volume": 2204.0}, {"date": "2018-07-26", "close": 11.7, "volume": null}, {"date": "2018-07-27", "close": 11.7, "volume": null}, {"date": "2018-07-30", "close": 11.5356, "volume": 1054.0}, {"date": "2018-07-31", "close": 11.55, "volume": 1040.0}, {"date": "2018-08-01", "close": 11.7149, "volume": 12575.0}, {"date": "2018-08-02", "close": 11.7149, "volume": null}, {"date": "2018-08-03", "close": 11.6232, "volume": 271.0}, {"date": "2018-08-06", "close": 11.6516, "volume": 340.0}, {"date": "2018-08-07", "close": 11.6348, "volume": 419.0}, {"date": "2018-08-08", "close": 11.73, "volume": 304.0}, {"date": "2018-08-09", "close": 11.6826, "volume": 291.0}, {"date": "2018-08-10", "close": 11.7, "volume": 792.0}, {"date": "2018-08-13", "close": 11.65, "volume": 641.0}, {"date": "2018-08-14", "close": 11.65, "volume": 101.0}, {"date": "2018-08-15", "close": 11.4349, "volume": 2230.0}, {"date": "2018-08-16", "close": 11.5, "volume": 2937.0}, {"date": "2018-08-17", "close": 11.555, "volume": 2128.0}, {"date": "2018-08-20", "close": 11.65, "volume": 2244.0}, {"date": "2018-08-21", "close": 11.5, "volume": 3715.0}, {"date": "2018-08-22", "close": 11.6088, "volume": 1492.0}, {"date": "2018-08-23", "close": 11.6088, "volume": null}, {"date": "2018-08-24", "close": 11.591, "volume": 3302.0}, {"date": "2018-08-27", "close": 11.5, "volume": 4700.0}, {"date": "2018-08-28", "close": 11.5001, "volume": 6205.0}, {"date": "2018-08-29", "close": 11.5143, "volume": 8104.0}, {"date": "2018-08-30", "close": 11.5143, "volume": null}, {"date": "2018-08-31", "close": 11.5, "volume": 655.0}, {"date": "2018-09-04", "close": 11.55, "volume": 2830.0}, {"date": "2018-09-05", "close": 11.64, "volume": 3732.0}, {"date": "2018-09-06", "close": 11.583, "volume": 2526.0}, {"date": "2018-09-07", "close": 11.5646, "volume": 5096.0}, {"date": "2018-09-10", "close": 11.5, "volume": 3363.0}, {"date": "2018-09-11", "close": 11.6, "volume": 10793.0}, {"date": "2018-09-12", "close": 11.55, "volume": 1059.0}, {"date": "2018-09-13", "close": 11.55, "volume": 3924.0}, {"date": "2018-09-14", "close": 11.64, "volume": 6930.0}, {"date": "2018-09-17", "close": 11.59, "volume": 6007.0}, {"date": "2018-09-18", "close": 11.6, "volume": 6000.0}, {"date": "2018-09-19", "close": 11.6, "volume": 26491.0}, {"date": "2018-09-20", "close": 11.62, "volume": 2025.0}, {"date": "2018-09-21", "close": 11.6, "volume": 20367.0}, {"date": "2018-09-24", "close": 11.575, "volume": 5401.0}, {"date": "2018-09-25", "close": 11.55, "volume": 8049.0}, {"date": "2018-09-26", "close": 11.78, "volume": 5391.0}, {"date": "2018-09-27", "close": 11.75, "volume": 4042.0}, {"date": "2018-09-28", "close": 11.7, "volume": 6098.0}, {"date": "2018-10-01", "close": 11.745, "volume": 3511.0}, {"date": "2018-10-02", "close": 11.78, "volume": 4424.0}, {"date": "2018-10-03", "close": 11.74, "volume": 1410.0}, {"date": "2018-10-04", "close": 11.66, "volume": 2918.0}, {"date": "2018-10-05", "close": 11.7511, "volume": 17329.0}, {"date": "2018-10-08", "close": 11.7511, "volume": null}, {"date": "2018-10-09", "close": 11.75, "volume": 738.0}, {"date": "2018-10-10", "close": 11.75, "volume": 12663.0}, {"date": "2018-10-11", "close": 11.79, "volume": 6991.0}, {"date": "2018-10-12", "close": 11.5244, "volume": 15102.0}, {"date": "2018-10-15", "close": 11.7, "volume": 2466.0}, {"date": "2018-10-16", "close": 11.82, "volume": 13249.0}, {"date": "2018-10-17", "close": 11.82, "volume": null}, {"date": "2018-10-18", "close": 11.82, "volume": null}, {"date": "2018-10-19", "close": 11.84, "volume": 1247.0}, {"date": "2018-10-22", "close": 11.4632, "volume": 745.0}, {"date": "2018-10-23", "close": 11.4632, "volume": null}, {"date": "2018-10-24", "close": 11.2501, "volume": 19532.0}, {"date": "2018-10-25", "close": 11.06, "volume": 1153.0}, {"date": "2018-10-26", "close": 10.7, "volume": 6287.0}, {"date": "2018-10-29", "close": 10.62, "volume": 8002.0}, {"date": "2018-10-30", "close": 10.25, "volume": 1397.0}, {"date": "2018-10-31", "close": 10.57, "volume": 7427.0}, {"date": "2018-11-01", "close": 10.71, "volume": 1310.0}, {"date": "2018-11-02", "close": 10.57, "volume": 191.0}, {"date": "2018-11-05", "close": 10.75, "volume": 4943.0}, {"date": "2018-11-06", "close": 10.75, "volume": null}, {"date": "2018-11-07", "close": 10.6317, "volume": 1455.0}, {"date": "2018-11-08", "close": 10.74, "volume": 1364.0}, {"date": "2018-11-09", "close": 10.59, "volume": 2021.0}, {"date": "2018-11-12", "close": 10.56, "volume": 2906.0}, {"date": "2018-11-13", "close": 10.675, "volume": 1886.0}, {"date": "2018-11-14", "close": 10.64, "volume": 2209.0}, {"date": "2018-11-15", "close": 10.6, "volume": 2970.0}, {"date": "2018-11-16", "close": 10.7353, "volume": 1683.0}, {"date": "2018-11-19", "close": 10.6075, "volume": 1602.0}, {"date": "2018-11-20", "close": 10.685, "volume": 2345.0}, {"date": "2018-11-21", "close": 10.75, "volume": 6021.0}, {"date": "2018-11-23", "close": 10.8, "volume": 10218.0}, {"date": "2018-11-26", "close": 10.85, "volume": 1866.0}, {"date": "2018-11-27", "close": 10.85, "volume": null}, {"date": "2018-11-28", "close": 10.64, "volume": 10222.0}, {"date": "2018-11-29", "close": 10.64, "volume": null}, {"date": "2018-11-30", "close": 10.95, "volume": 4440.0}, {"date": "2018-12-03", "close": 10.9, "volume": 2191.0}, {"date": "2018-12-04", "close": 10.667, "volume": 10649.0}, {"date": "2018-12-06", "close": 10.67, "volume": 5591.0}, {"date": "2018-12-07", "close": 10.6227, "volume": 5340.0}, {"date": "2018-12-10", "close": 10.785, "volume": 2091.0}, {"date": "2018-12-11", "close": 10.6, "volume": 9408.0}, {"date": "2018-12-12", "close": 10.6, "volume": 6254.0}, {"date": "2018-12-13", "close": 10.63, "volume": 4070.0}, {"date": "2018-12-14", "close": 10.92, "volume": 206.0}, {"date": "2018-12-17", "close": 10.75, "volume": 1953.0}, {"date": "2018-12-18", "close": 10.8, "volume": 2303.0}, {"date": "2018-12-19", "close": 10.8001, "volume": 869.0}, {"date": "2018-12-20", "close": 11.01, "volume": 47053.0}, {"date": "2018-12-21", "close": 11.0, "volume": 22572.0}, {"date": "2018-12-24", "close": 11.05, "volume": 7258.0}, {"date": "2018-12-26", "close": 11.02, "volume": 26422.0}, {"date": "2018-12-27", "close": 10.99, "volume": 11247.0}, {"date": "2018-12-28", "close": 10.99, "volume": 18671.0}, {"date": "2018-12-31", "close": 11.65, "volume": 12487.0}, {"date": "2019-01-02", "close": 11.55, "volume": 2170.0}, {"date": "2019-01-03", "close": 10.7321, "volume": 219.0}, {"date": "2019-01-04", "close": 10.99, "volume": 3595.0}, {"date": "2019-01-07", "close": 11.06, "volume": 2135.0}, {"date": "2019-01-08", "close": 11.04, "volume": 1414.0}, {"date": "2019-01-09", "close": 10.86, "volume": 44365.0}, {"date": "2019-01-10", "close": 10.82, "volume": 16802.0}, {"date": "2019-01-11", "close": 10.7234, "volume": 7390.0}, {"date": "2019-01-14", "close": 10.81, "volume": 21994.0}, {"date": "2019-01-15", "close": 10.8, "volume": 11445.0}, {"date": "2019-01-16", "close": 10.89, "volume": 6656.0}, {"date": "2019-01-17", "close": 10.81, "volume": 4612.0}, {"date": "2019-01-18", "close": 10.86, "volume": 5592.0}, {"date": "2019-01-22", "close": 10.65, "volume": 7208.0}, {"date": "2019-01-23", "close": 10.7936, "volume": 31241.0}, {"date": "2019-01-24", "close": 10.95, "volume": 17807.0}, {"date": "2019-01-25", "close": 10.7, "volume": 12460.0}, {"date": "2019-01-28", "close": 10.9183, "volume": 2525.0}, {"date": "2019-01-29", "close": 10.8, "volume": 4917.0}, {"date": "2019-01-30", "close": 10.74, "volume": 3027.0}, {"date": "2019-01-31", "close": 10.69, "volume": 6490.0}, {"date": "2019-02-01", "close": 10.61, "volume": 5959.0}, {"date": "2019-02-04", "close": 10.51, "volume": 7056.0}, {"date": "2019-02-05", "close": 10.35, "volume": 5538.0}, {"date": "2019-02-06", "close": 10.3872, "volume": 5634.0}, {"date": "2019-02-07", "close": 10.33, "volume": 1444.0}, {"date": "2019-02-08", "close": 10.33, "volume": 767.0}, {"date": "2019-02-11", "close": 10.27, "volume": 1634.0}, {"date": "2019-02-12", "close": 10.26, "volume": 1061.0}, {"date": "2019-02-13", "close": 10.2614, "volume": 4153.0}, {"date": "2019-02-14", "close": 10.25, "volume": 1880.0}, {"date": "2019-02-15", "close": 10.31, "volume": 2568.0}, {"date": "2019-02-19", "close": 10.261, "volume": 3171.0}, {"date": "2019-02-20", "close": 10.27, "volume": 3280.0}, {"date": "2019-02-21", "close": 10.25, "volume": 3656.0}, {"date": "2019-02-22", "close": 10.2706, "volume": 10432.0}, {"date": "2019-02-25", "close": 10.2501, "volume": 9922.0}, {"date": "2019-02-26", "close": 10.26, "volume": 1639.0}, {"date": "2019-02-27", "close": 10.29, "volume": 3217.0}, {"date": "2019-02-28", "close": 10.33, "volume": 2890.0}, {"date": "2019-03-01", "close": 10.3025, "volume": 7773.0}, {"date": "2019-03-04", "close": 10.5, "volume": 5700.0}, {"date": "2019-03-05", "close": 10.47, "volume": 3515.0}, {"date": "2019-03-06", "close": 10.47, "volume": 978.0}, {"date": "2019-03-07", "close": 10.55, "volume": 3819.0}, {"date": "2019-03-08", "close": 10.75, "volume": 651.0}, {"date": "2019-03-11", "close": 10.31, "volume": 2711.0}, {"date": "2019-03-12", "close": 10.37, "volume": 1559.0}, {"date": "2019-03-13", "close": 10.4, "volume": 6645.0}, {"date": "2019-03-14", "close": 10.4, "volume": null}, {"date": "2019-03-15", "close": 10.55, "volume": 9011.0}, {"date": "2019-03-18", "close": 10.64, "volume": 1590.0}, {"date": "2019-03-19", "close": 10.6, "volume": 4582.0}, {"date": "2019-03-20", "close": 10.35, "volume": 1649.0}, {"date": "2019-03-21", "close": 10.27, "volume": 793.0}, {"date": "2019-03-22", "close": 10.3, "volume": 2521.0}, {"date": "2019-03-25", "close": 10.45, "volume": 1190.0}, {"date": "2019-03-26", "close": 10.31, "volume": 789.0}, {"date": "2019-03-27", "close": 10.31, "volume": null}, {"date": "2019-03-28", "close": 10.28, "volume": 584.0}, {"date": "2019-03-29", "close": 10.25, "volume": 3256.0}, {"date": "2019-04-01", "close": 10.2501, "volume": 608.0}, {"date": "2019-04-02", "close": 10.26, "volume": 2570.0}, {"date": "2019-04-03", "close": 10.3113, "volume": 1025.0}, {"date": "2019-04-04", "close": 10.2, "volume": 12852.0}, {"date": "2019-04-05", "close": 10.2333, "volume": 500.0}, {"date": "2019-04-08", "close": 10.1801, "volume": 2336.0}, {"date": "2019-04-09", "close": 10.2, "volume": 17699.0}, {"date": "2019-04-10", "close": 10.02, "volume": 813.0}, {"date": "2019-04-11", "close": 10.1001, "volume": 4584.0}, {"date": "2019-04-12", "close": 10.1, "volume": 23890.0}, {"date": "2019-04-15", "close": 10.0387, "volume": 1977.0}, {"date": "2019-04-16", "close": 10.0002, "volume": 4107.0}, {"date": "2019-04-17", "close": 10.0, "volume": 7371.0}, {"date": "2019-04-18", "close": 10.09, "volume": 8100.0}, {"date": "2019-04-22", "close": 10.07, "volume": 4060.0}, {"date": "2019-04-23", "close": 10.1, "volume": 1158.0}, {"date": "2019-04-24", "close": 10.14, "volume": 6353.0}, {"date": "2019-04-25", "close": 10.15, "volume": 1775.0}, {"date": "2019-04-26", "close": 10.2586, "volume": 16837.0}, {"date": "2019-04-29", "close": 10.19, "volume": 2000.0}, {"date": "2019-04-30", "close": 10.19, "volume": null}, {"date": "2019-05-01", "close": 10.23, "volume": 24335.0}, {"date": "2019-05-02", "close": 10.2, "volume": 3343.0}, {"date": "2019-05-03", "close": 10.1414, "volume": 1418.0}, {"date": "2019-05-06", "close": 10.07, "volume": 1267.0}, {"date": "2019-05-07", "close": 10.07, "volume": null}, {"date": "2019-05-08", "close": 10.08, "volume": 2575.0}, {"date": "2019-05-09", "close": 10.33, "volume": 610.0}, {"date": "2019-05-10", "close": 10.33, "volume": null}, {"date": "2019-05-13", "close": 10.001, "volume": 5390.0}, {"date": "2019-05-14", "close": 10.217, "volume": 301.0}, {"date": "2019-05-15", "close": 10.0802, "volume": 296.0}, {"date": "2019-05-16", "close": 10.1003, "volume": 561.0}, {"date": "2019-05-17", "close": 10.1042, "volume": 514.0}, {"date": "2019-05-20", "close": 10.19, "volume": 427.0}, {"date": "2019-05-21", "close": 10.0666, "volume": 17787.0}, {"date": "2019-05-22", "close": 10.0672, "volume": 12913.0}, {"date": "2019-05-23", "close": 10.14, "volume": 4712.0}, {"date": "2019-05-24", "close": 10.07, "volume": 751.0}, {"date": "2019-05-28", "close": 10.07, "volume": 802.0}, {"date": "2019-05-29", "close": 10.035, "volume": 1309.0}, {"date": "2019-05-30", "close": 10.0199, "volume": 6685.0}, {"date": "2019-05-31", "close": 10.0199, "volume": null}, {"date": "2019-06-03", "close": 10.0, "volume": 1316.0}, {"date": "2019-06-04", "close": 10.0, "volume": 5485.0}, {"date": "2019-06-05", "close": 10.01, "volume": 425.0}, {"date": "2019-06-06", "close": 10.1, "volume": 2106.0}, {"date": "2019-06-07", "close": 9.98, "volume": 13932.0}, {"date": "2019-06-10", "close": 9.9001, "volume": 3709.0}, {"date": "2019-06-11", "close": 9.92, "volume": 2764.0}, {"date": "2019-06-12", "close": 9.99, "volume": 2368.0}, {"date": "2019-06-13", "close": 10.06, "volume": 10098.0}, {"date": "2019-06-14", "close": 10.035, "volume": 1920.0}, {"date": "2019-06-17", "close": 10.09, "volume": 5642.0}, {"date": "2019-06-18", "close": 10.09, "volume": null}, {"date": "2019-06-19", "close": 10.01, "volume": 2201.0}, {"date": "2019-06-20", "close": 9.98, "volume": 1077.0}, {"date": "2019-06-21", "close": 10.0, "volume": 1154.0}, {"date": "2019-06-24", "close": 10.06, "volume": 568.0}, {"date": "2019-06-25", "close": 10.15, "volume": 2547.0}, {"date": "2019-06-26", "close": 10.07, "volume": 1736.0}, {"date": "2019-06-27", "close": 10.07, "volume": 4735.0}, {"date": "2019-06-28", "close": 9.93, "volume": 17025.0}, {"date": "2019-07-01", "close": 9.95, "volume": 862.0}, {"date": "2019-07-02", "close": 9.95, "volume": 833.0}, {"date": "2019-07-03", "close": 9.925, "volume": 2090.0}, {"date": "2019-07-05", "close": 9.9237, "volume": 6217.0}, {"date": "2019-07-08", "close": 9.945, "volume": 7763.0}, {"date": "2019-07-09", "close": 9.9521, "volume": 1369.0}, {"date": "2019-07-10", "close": 9.9601, "volume": 17941.0}, {"date": "2019-07-11", "close": 9.99, "volume": 511.0}, {"date": "2019-07-12", "close": 9.96, "volume": 6251.0}, {"date": "2019-07-15", "close": 9.97, "volume": 800.0}, {"date": "2019-07-16", "close": 9.97, "volume": 46251.0}, {"date": "2019-07-17", "close": 9.95, "volume": 21763.0}, {"date": "2019-07-18", "close": 9.93, "volume": 11936.0}, {"date": "2019-07-19", "close": 9.94, "volume": 12940.0}, {"date": "2019-07-22", "close": 9.96, "volume": 1004.0}, {"date": "2019-07-23", "close": 9.97, "volume": 354.0}, {"date": "2019-07-24", "close": 9.95, "volume": 272.0}, {"date": "2019-07-25", "close": 9.95, "volume": 5440.0}, {"date": "2019-07-26", "close": 9.95, "volume": 4847.0}, {"date": "2019-07-29", "close": 10.0, "volume": 2698.0}, {"date": "2019-07-30", "close": 10.02, "volume": 757.0}, {"date": "2019-07-31", "close": 10.05, "volume": 3086.0}, {"date": "2019-08-01", "close": 10.06, "volume": 3582.0}, {"date": "2019-08-02", "close": 10.06, "volume": 1176.0}, {"date": "2019-08-05", "close": 10.03, "volume": 664.0}, {"date": "2019-08-06", "close": 10.02, "volume": 1990.0}, {"date": "2019-08-07", "close": 9.96, "volume": 29105.0}, {"date": "2019-08-08", "close": 9.95, "volume": 3052.0}, {"date": "2019-08-09", "close": 9.95, "volume": 928.0}, {"date": "2019-08-12", "close": 9.95, "volume": 13801.0}, {"date": "2019-08-13", "close": 9.95, "volume": 2003.0}, {"date": "2019-08-14", "close": 9.95, "volume": 3926.0}, {"date": "2019-08-15", "close": 9.95, "volume": 1678.0}, {"date": "2019-08-16", "close": 9.95, "volume": 3110.0}, {"date": "2019-08-19", "close": 10.08, "volume": 807.0}, {"date": "2019-08-20", "close": 10.0, "volume": 11490.0}, {"date": "2019-08-21", "close": 10.05, "volume": 23837.0}, {"date": "2019-08-22", "close": 10.03, "volume": 3750.0}, {"date": "2019-08-23", "close": 10.01, "volume": 1450.0}, {"date": "2019-08-26", "close": 10.06, "volume": 2650.0}, {"date": "2019-08-27", "close": 10.045, "volume": 4800.0}, {"date": "2019-08-28", "close": 10.02, "volume": 14730.0}, {"date": "2019-08-29", "close": 10.16, "volume": 16029.0}, {"date": "2019-08-30", "close": 10.17, "volume": 821.0}, {"date": "2019-09-03", "close": 10.1, "volume": 3142.0}, {"date": "2019-09-04", "close": 10.1356, "volume": 10992.0}, {"date": "2019-09-05", "close": 10.2, "volume": 1950.0}, {"date": "2019-09-06", "close": 10.13, "volume": 1957.0}, {"date": "2019-09-09", "close": 10.18, "volume": 4967.0}, {"date": "2019-09-10", "close": 10.1585, "volume": 2050.0}, {"date": "2019-09-11", "close": 10.1, "volume": 27015.0}, {"date": "2019-09-12", "close": 10.12, "volume": 27524.0}, {"date": "2019-09-13", "close": 10.19, "volume": 1641.0}, {"date": "2019-09-16", "close": 10.2, "volume": 1320.0}, {"date": "2019-09-17", "close": 10.2, "volume": 6043.0}, {"date": "2019-09-18", "close": 10.11, "volume": 10683.0}, {"date": "2019-09-19", "close": 10.01, "volume": 14906.0}, {"date": "2019-09-20", "close": 10.21, "volume": 1775.0}, {"date": "2019-09-23", "close": 10.12, "volume": 1053.0}, {"date": "2019-09-24", "close": 10.19, "volume": 1592.0}, {"date": "2019-09-25", "close": 10.12, "volume": 5424.0}, {"date": "2019-09-26", "close": 10.2, "volume": 1359.0}, {"date": "2019-09-27", "close": 10.19, "volume": 4341.0}, {"date": "2019-09-30", "close": 10.19, "volume": null}, {"date": "2019-10-01", "close": 10.14, "volume": 1821.0}, {"date": "2019-10-02", "close": 10.06, "volume": 2711.0}, {"date": "2019-10-03", "close": 10.07, "volume": 17020.0}, {"date": "2019-10-04", "close": 10.18, "volume": 2637.0}, {"date": "2019-10-07", "close": 10.12, "volume": 1351.0}, {"date": "2019-10-08", "close": 10.1612, "volume": 2016.0}, {"date": "2019-10-09", "close": 10.23, "volume": 187.0}, {"date": "2019-10-10", "close": 10.19, "volume": 1135.0}, {"date": "2019-10-11", "close": 10.17, "volume": 7012.0}, {"date": "2019-10-14", "close": 10.18, "volume": 1974.0}, {"date": "2019-10-15", "close": 10.18, "volume": 406.0}, {"date": "2019-10-16", "close": 10.1101, "volume": 3186.0}, {"date": "2019-10-17", "close": 10.1101, "volume": null}, {"date": "2019-10-18", "close": 10.2, "volume": 1300.0}, {"date": "2019-10-21", "close": 10.11, "volume": 9039.0}, {"date": "2019-10-22", "close": 10.23, "volume": 1801.0}, {"date": "2019-10-23", "close": 10.2, "volume": 1443.0}, {"date": "2019-10-24", "close": 10.2, "volume": null}, {"date": "2019-10-25", "close": 10.25, "volume": 12433.0}, {"date": "2019-10-28", "close": 10.1774, "volume": 4887.0}, {"date": "2019-10-29", "close": 10.19, "volume": 2140.0}, {"date": "2019-10-30", "close": 10.17, "volume": 3922.0}, {"date": "2019-10-31", "close": 10.1711, "volume": 3347.0}, {"date": "2019-11-01", "close": 10.209, "volume": 5102.0}, {"date": "2019-11-04", "close": 10.3, "volume": 9309.0}, {"date": "2019-11-05", "close": 10.45, "volume": 5449.0}, {"date": "2019-11-06", "close": 10.56, "volume": 17475.0}, {"date": "2019-11-07", "close": 10.56, "volume": null}, {"date": "2019-11-08", "close": 10.56, "volume": 5300.0}, {"date": "2019-11-11", "close": 10.5955, "volume": 2681.0}, {"date": "2019-11-12", "close": 10.73, "volume": 6354.0}, {"date": "2019-11-13", "close": 10.79, "volume": 743.0}, {"date": "2019-11-14", "close": 10.83, "volume": 10080.0}, {"date": "2019-11-15", "close": 10.9982, "volume": 17185.0}, {"date": "2019-11-18", "close": 11.05, "volume": 12058.0}, {"date": "2019-11-19", "close": 11.0328, "volume": 15314.0}, {"date": "2019-11-20", "close": 11.09, "volume": 15910.0}, {"date": "2019-11-21", "close": 11.15, "volume": 2453.0}, {"date": "2019-11-22", "close": 11.05, "volume": 11737.0}, {"date": "2019-11-25", "close": 11.09, "volume": 9213.0}, {"date": "2019-11-26", "close": 11.0722, "volume": 7298.0}, {"date": "2019-11-27", "close": 11.07, "volume": 7608.0}, {"date": "2019-11-29", "close": 11.06, "volume": 5767.0}, {"date": "2019-12-02", "close": 11.2, "volume": 11965.0}, {"date": "2019-12-03", "close": 11.14, "volume": 2439.0}, {"date": "2019-12-04", "close": 11.08, "volume": 6432.0}, {"date": "2019-12-05", "close": 11.38, "volume": 16964.0}, {"date": "2019-12-06", "close": 11.3, "volume": 5299.0}, {"date": "2019-12-09", "close": 11.35, "volume": 1240.0}, {"date": "2019-12-10", "close": 11.35, "volume": 3860.0}, {"date": "2019-12-11", "close": 11.35, "volume": 965.0}, {"date": "2019-12-12", "close": 11.155, "volume": 2205.0}, {"date": "2019-12-13", "close": 11.2566, "volume": 2402.0}, {"date": "2019-12-16", "close": 11.14, "volume": 850.0}, {"date": "2019-12-17", "close": 11.0, "volume": 2909.0}, {"date": "2019-12-18", "close": 11.0, "volume": null}, {"date": "2019-12-19", "close": 11.231, "volume": 7991.0}, {"date": "2019-12-20", "close": 11.5, "volume": 5818.0}, {"date": "2019-12-23", "close": 11.35, "volume": 1749.0}, {"date": "2019-12-24", "close": 11.21, "volume": 3783.0}, {"date": "2019-12-26", "close": 11.39, "volume": 2336.0}, {"date": "2019-12-27", "close": 11.3, "volume": 601.0}, {"date": "2019-12-30", "close": 11.35, "volume": 2357.0}, {"date": "2019-12-31", "close": 11.45, "volume": 9175.0}, {"date": "2020-01-02", "close": 11.69, "volume": 5589.0}, {"date": "2020-01-03", "close": 11.32, "volume": 538.0}, {"date": "2020-01-06", "close": 11.67, "volume": 1304.0}, {"date": "2020-01-07", "close": 11.3884, "volume": 12418.0}, {"date": "2020-01-08", "close": 12.0, "volume": 15474.0}, {"date": "2020-01-09", "close": 12.0, "volume": 1909.0}, {"date": "2020-01-10", "close": 11.9423, "volume": 1028.0}, {"date": "2020-01-13", "close": 11.8622, "volume": 4187.0}, {"date": "2020-01-14", "close": 12.0, "volume": 3134.0}, {"date": "2020-01-15", "close": 11.862, "volume": 5782.0}, {"date": "2020-01-16", "close": 11.8967, "volume": 710.0}, {"date": "2020-01-17", "close": 12.01, "volume": 447.0}, {"date": "2020-01-21", "close": 12.0, "volume": 5576.0}, {"date": "2020-01-22", "close": 12.0, "volume": null}, {"date": "2020-01-23", "close": 11.7878, "volume": 2028.0}, {"date": "2020-01-24", "close": 11.97, "volume": 1591.0}, {"date": "2020-01-27", "close": 11.96, "volume": 2208.0}, {"date": "2020-01-28", "close": 11.9899, "volume": 1252.0}, {"date": "2020-01-29", "close": 11.99, "volume": 5418.0}, {"date": "2020-01-30", "close": 11.98, "volume": 1864.0}, {"date": "2020-01-31", "close": 11.74, "volume": 2851.0}, {"date": "2020-02-03", "close": 11.94, "volume": 3968.0}, {"date": "2020-02-04", "close": 11.92, "volume": 1695.0}, {"date": "2020-02-05", "close": 11.7432, "volume": 7052.0}, {"date": "2020-02-06", "close": 11.6001, "volume": 11327.0}, {"date": "2020-02-07", "close": 11.6691, "volume": 2526.0}, {"date": "2020-02-10", "close": 11.8, "volume": 399.0}, {"date": "2020-02-11", "close": 11.7372, "volume": 202.0}, {"date": "2020-02-12", "close": 11.7328, "volume": 398.0}, {"date": "2020-02-13", "close": 11.6, "volume": 4791.0}, {"date": "2020-02-14", "close": 11.57, "volume": 2816.0}, {"date": "2020-02-18", "close": 11.12, "volume": 7595.0}, {"date": "2020-02-19", "close": 11.35, "volume": 963.0}, {"date": "2020-02-20", "close": 11.31, "volume": 910.0}, {"date": "2020-02-21", "close": 11.31, "volume": null}, {"date": "2020-02-24", "close": 11.3599, "volume": 1925.0}, {"date": "2020-02-25", "close": 11.35, "volume": 5526.0}, {"date": "2020-02-26", "close": 11.32, "volume": 214.0}, {"date": "2020-02-27", "close": 11.2118, "volume": 511.0}, {"date": "2020-02-28", "close": 11.2118, "volume": null}, {"date": "2020-03-02", "close": 10.76, "volume": 5607.0}, {"date": "2020-03-03", "close": 11.1, "volume": 1337.0}, {"date": "2020-03-04", "close": 10.5, "volume": 2640.0}, {"date": "2020-03-05", "close": 10.74, "volume": 27961.0}, {"date": "2020-03-06", "close": 11.27, "volume": 7758.0}, {"date": "2020-03-09", "close": 10.05, "volume": 8708.0}, {"date": "2020-03-10", "close": 10.1, "volume": 3994.0}, {"date": "2020-03-11", "close": 9.23, "volume": 14450.0}, {"date": "2020-03-12", "close": 8.75, "volume": 12282.0}, {"date": "2020-03-13", "close": 8.3611, "volume": 10068.0}, {"date": "2020-03-16", "close": 8.21, "volume": 783.0}, {"date": "2020-03-17", "close": 7.72, "volume": 12845.0}, {"date": "2020-03-18", "close": 7.19, "volume": 161.0}, {"date": "2020-03-19", "close": 7.1, "volume": 7641.0}, {"date": "2020-03-20", "close": 7.1, "volume": null}, {"date": "2020-03-23", "close": 6.99, "volume": 4737.0}, {"date": "2020-03-24", "close": 7.91, "volume": 241.0}, {"date": "2020-03-25", "close": 7.3, "volume": 779.0}, {"date": "2020-03-26", "close": 7.8615, "volume": 3490.0}, {"date": "2020-03-27", "close": 7.3596, "volume": 520.0}, {"date": "2020-03-30", "close": 7.432, "volume": 2209.0}, {"date": "2020-03-31", "close": 7.432, "volume": null}, {"date": "2020-04-01", "close": 7.432, "volume": null}, {"date": "2020-04-02", "close": 6.25, "volume": 2601.0}, {"date": "2020-04-03", "close": 6.5, "volume": 1579.0}, {"date": "2020-04-06", "close": 6.28, "volume": 1628.0}, {"date": "2020-04-07", "close": 6.28, "volume": null}, {"date": "2020-04-08", "close": 6.545, "volume": 1409.0}, {"date": "2020-04-09", "close": 7.235, "volume": 8773.0}, {"date": "2020-04-13", "close": 7.2123, "volume": 4952.0}, {"date": "2020-04-14", "close": 6.75, "volume": 1610.0}, {"date": "2020-04-15", "close": 6.9754, "volume": 3266.0}, {"date": "2020-04-16", "close": 6.5, "volume": 4634.0}, {"date": "2020-04-17", "close": 6.75, "volume": 6164.0}, {"date": "2020-04-20", "close": 7.0, "volume": 1004.0}, {"date": "2020-04-21", "close": 7.16, "volume": 9974.0}, {"date": "2020-04-22", "close": 7.09, "volume": 1155.0}, {"date": "2020-04-23", "close": 7.1105, "volume": 410.0}, {"date": "2020-04-24", "close": 7.15, "volume": 240.0}, {"date": "2020-04-27", "close": 7.17, "volume": 1614.0}, {"date": "2020-04-28", "close": 7.15, "volume": 3961.0}, {"date": "2020-04-29", "close": 7.0507, "volume": 1025.0}, {"date": "2020-04-30", "close": 7.0507, "volume": null}, {"date": "2020-05-01", "close": 7.29, "volume": 728.0}, {"date": "2020-05-04", "close": 7.29, "volume": null}, {"date": "2020-05-05", "close": 7.29, "volume": 1344.0}, {"date": "2020-05-06", "close": 7.05, "volume": 5328.0}, {"date": "2020-05-07", "close": 7.05, "volume": null}, {"date": "2020-05-08", "close": 6.639, "volume": 437.0}, {"date": "2020-05-11", "close": 7.0, "volume": 3174.0}, {"date": "2020-05-12", "close": 7.0, "volume": null}, {"date": "2020-05-13", "close": 7.0, "volume": null}, {"date": "2020-05-14", "close": 7.0, "volume": 1443.0}, {"date": "2020-05-15", "close": 6.85, "volume": 1602.0}, {"date": "2020-05-18", "close": 6.8838, "volume": 5941.0}, {"date": "2020-05-19", "close": 6.86, "volume": 3092.0}, {"date": "2020-05-20", "close": 7.081, "volume": 1185.0}, {"date": "2020-05-21", "close": 7.0, "volume": 1931.0}, {"date": "2020-05-22", "close": 7.06, "volume": 8284.0}, {"date": "2020-05-26", "close": 7.1355, "volume": 3418.0}, {"date": "2020-05-27", "close": 7.42, "volume": 3750.0}, {"date": "2020-05-28", "close": 7.11, "volume": 1399.0}, {"date": "2020-05-29", "close": 7.2, "volume": 478.0}, {"date": "2020-06-01", "close": 7.15, "volume": 3633.0}, {"date": "2020-06-02", "close": 7.15, "volume": 1089.0}, {"date": "2020-06-03", "close": 7.1999, "volume": 1931.0}, {"date": "2020-06-04", "close": 7.88, "volume": 21291.0}, {"date": "2020-06-05", "close": 7.5518, "volume": 2291.0}, {"date": "2020-06-08", "close": 7.51, "volume": 31140.0}, {"date": "2020-06-09", "close": 8.18, "volume": 7349.0}, {"date": "2020-06-10", "close": 9.0, "volume": 1036.0}, {"date": "2020-06-11", "close": 9.29, "volume": 573.0}, {"date": "2020-06-12", "close": 9.0, "volume": 3998.0}, {"date": "2020-06-15", "close": 8.6, "volume": 2456.0}, {"date": "2020-06-16", "close": 9.0, "volume": 647.0}, {"date": "2020-06-17", "close": 9.6, "volume": 2848.0}, {"date": "2020-06-18", "close": 9.39, "volume": 2147.0}, {"date": "2020-06-19", "close": 9.39, "volume": 2386.0}, {"date": "2020-06-22", "close": 9.12, "volume": 1413.0}, {"date": "2020-06-23", "close": 9.24, "volume": 915.0}, {"date": "2020-06-24", "close": 8.5385, "volume": 566.0}, {"date": "2020-06-25", "close": 8.69, "volume": 232.0}, {"date": "2020-06-26", "close": 7.85, "volume": 3032.0}, {"date": "2020-06-29", "close": 8.33, "volume": 863.0}, {"date": "2020-06-30", "close": 8.33, "volume": null}, {"date": "2020-07-01", "close": 7.8638, "volume": 355.0}, {"date": "2020-07-02", "close": 7.5201, "volume": 707.0}, {"date": "2020-07-06", "close": 7.5201, "volume": null}, {"date": "2020-07-07", "close": 7.755, "volume": 116.0}, {"date": "2020-07-08", "close": 7.555, "volume": 1428.0}, {"date": "2020-07-09", "close": 7.53, "volume": 1240.0}, {"date": "2020-07-10", "close": 7.7408, "volume": 6394.0}, {"date": "2020-07-13", "close": 7.51, "volume": 4525.0}, {"date": "2020-07-14", "close": 7.2, "volume": 4035.0}, {"date": "2020-07-15", "close": 7.1145, "volume": 1154.0}, {"date": "2020-07-16", "close": 7.1364, "volume": 977.0}, {"date": "2020-07-17", "close": 7.1, "volume": 192.0}, {"date": "2020-07-20", "close": 7.06, "volume": 4271.0}, {"date": "2020-07-21", "close": 7.0, "volume": 440.0}, {"date": "2020-07-22", "close": 7.0, "volume": null}, {"date": "2020-07-23", "close": 7.05, "volume": 398.0}, {"date": "2020-07-24", "close": 7.0, "volume": 406.0}, {"date": "2020-07-27", "close": 7.1, "volume": 140.0}, {"date": "2020-07-28", "close": 7.1, "volume": null}, {"date": "2020-07-29", "close": 7.11, "volume": 661.0}, {"date": "2020-07-30", "close": 7.11, "volume": null}, {"date": "2020-07-31", "close": 7.1, "volume": 543.0}, {"date": "2020-08-03", "close": 7.1327, "volume": 1288.0}, {"date": "2020-08-04", "close": 6.8436, "volume": 9185.0}, {"date": "2020-08-05", "close": 7.0, "volume": 1355.0}, {"date": "2020-08-06", "close": 7.01, "volume": 1763.0}, {"date": "2020-08-07", "close": 7.09, "volume": 1408.0}, {"date": "2020-08-10", "close": 6.7618, "volume": 1903.0}, {"date": "2020-08-11", "close": 6.9307, "volume": 5915.0}, {"date": "2020-08-12", "close": 7.01, "volume": 2574.0}, {"date": "2020-08-13", "close": 7.01, "volume": 933.0}, {"date": "2020-08-14", "close": 6.74, "volume": 990.0}, {"date": "2020-08-17", "close": 6.88, "volume": 1131.0}, {"date": "2020-08-18", "close": 7.09, "volume": 32223.0}, {"date": "2020-08-19", "close": 6.81, "volume": 1435.0}, {"date": "2020-08-20", "close": 6.81, "volume": null}, {"date": "2020-08-21", "close": 6.695, "volume": 1741.0}, {"date": "2020-08-24", "close": 6.59, "volume": 1128.0}, {"date": "2020-08-25", "close": 6.59, "volume": 2814.0}, {"date": "2020-08-26", "close": 6.6177, "volume": 1811.0}, {"date": "2020-08-27", "close": 6.57, "volume": 7948.0}, {"date": "2020-08-28", "close": 6.57, "volume": null}, {"date": "2020-08-31", "close": 6.56, "volume": 491.0}, {"date": "2020-09-01", "close": 6.6252, "volume": 1304.0}, {"date": "2020-09-02", "close": 6.6252, "volume": 214.0}, {"date": "2020-09-03", "close": 6.679, "volume": 3524.0}, {"date": "2020-09-04", "close": 6.6, "volume": 3304.0}, {"date": "2020-09-08", "close": 6.53, "volume": 1375.0}, {"date": "2020-09-09", "close": 7.78, "volume": 10563.0}, {"date": "2020-09-10", "close": 7.73, "volume": 1451.0}, {"date": "2020-09-11", "close": 7.82, "volume": 1929.0}, {"date": "2020-09-14", "close": 7.67, "volume": 4020.0}, {"date": "2020-09-15", "close": 7.64, "volume": 3001.0}, {"date": "2020-09-16", "close": 7.69, "volume": 578.0}, {"date": "2020-09-17", "close": 7.9, "volume": 652.0}, {"date": "2020-09-18", "close": 7.95, "volume": 12863.0}, {"date": "2020-09-21", "close": 7.7722, "volume": 777.0}, {"date": "2020-09-22", "close": 7.6002, "volume": 1823.0}, {"date": "2020-09-23", "close": 7.66, "volume": 231.0}, {"date": "2020-09-24", "close": 7.4362, "volume": 7113.0}, {"date": "2020-09-25", "close": 7.4362, "volume": null}, {"date": "2020-09-28", "close": 7.47, "volume": 723.0}, {"date": "2020-09-29", "close": 7.18, "volume": 3559.0}, {"date": "2020-09-30", "close": 7.15, "volume": 1120.0}, {"date": "2020-10-01", "close": 7.19, "volume": 211.0}, {"date": "2020-10-02", "close": 7.19, "volume": null}, {"date": "2020-10-05", "close": 7.16, "volume": 2317.0}, {"date": "2020-10-06", "close": 6.68, "volume": 9802.0}, {"date": "2020-10-07", "close": 7.2399, "volume": 2445.0}, {"date": "2020-10-08", "close": 7.1439, "volume": 2507.0}, {"date": "2020-10-09", "close": 7.1439, "volume": null}, {"date": "2020-10-12", "close": 7.165, "volume": 994.0}, {"date": "2020-10-13", "close": 7.2, "volume": 301.0}, {"date": "2020-10-14", "close": 7.18, "volume": 938.0}, {"date": "2020-10-15", "close": 7.18, "volume": null}, {"date": "2020-10-16", "close": 7.25, "volume": 4832.0}, {"date": "2020-10-19", "close": 7.25, "volume": null}, {"date": "2020-10-20", "close": 7.2982, "volume": 4634.0}, {"date": "2020-10-21", "close": 7.2598, "volume": 14858.0}, {"date": "2020-10-22", "close": 7.32, "volume": 798.0}, {"date": "2020-10-23", "close": 7.76, "volume": 5275.0}, {"date": "2020-10-26", "close": 7.7, "volume": 226.0}, {"date": "2020-10-27", "close": 7.7, "volume": null}, {"date": "2020-10-28", "close": 7.5137, "volume": 7978.0}, {"date": "2020-10-29", "close": 7.405, "volume": 4557.0}, {"date": "2020-10-30", "close": 7.405, "volume": null}, {"date": "2020-11-02", "close": 7.68, "volume": 5019.0}, {"date": "2020-11-03", "close": 7.68, "volume": 1361.0}, {"date": "2020-11-04", "close": 7.62, "volume": 2422.0}, {"date": "2020-11-05", "close": 7.7, "volume": 2007.0}, {"date": "2020-11-06", "close": 7.69, "volume": 4197.0}, {"date": "2020-11-09", "close": 7.8, "volume": 32913.0}, {"date": "2020-11-10", "close": 7.9965, "volume": 15239.0}, {"date": "2020-11-11", "close": 8.3, "volume": 10274.0}, {"date": "2020-11-12", "close": 8.2498, "volume": 8636.0}, {"date": "2020-11-13", "close": 8.2981, "volume": 4540.0}, {"date": "2020-11-16", "close": 8.36, "volume": 22403.0}, {"date": "2020-11-17", "close": 8.95, "volume": 91395.0}, {"date": "2020-11-18", "close": 9.175, "volume": 9983.0}, {"date": "2020-11-19", "close": 9.13, "volume": 471.0}, {"date": "2020-11-20", "close": 9.175, "volume": 1481.0}, {"date": "2020-11-23", "close": 9.6, "volume": 15876.0}, {"date": "2020-11-24", "close": 9.7538, "volume": 3270.0}, {"date": "2020-11-25", "close": 9.8, "volume": 3744.0}, {"date": "2020-11-27", "close": 9.77, "volume": 693.0}, {"date": "2020-11-30", "close": 9.9465, "volume": 1489.0}, {"date": "2020-12-01", "close": 9.18, "volume": 17876.0}, {"date": "2020-12-02", "close": 9.36, "volume": 8892.0}, {"date": "2020-12-03", "close": 9.4151, "volume": 3130.0}, {"date": "2020-12-04", "close": 9.42, "volume": 4591.0}, {"date": "2020-12-07", "close": 9.44, "volume": 5883.0}, {"date": "2020-12-08", "close": 9.44, "volume": 5394.0}, {"date": "2020-12-09", "close": 9.57, "volume": 6280.0}, {"date": "2020-12-10", "close": 9.6699, "volume": 6974.0}, {"date": "2020-12-11", "close": 9.7545, "volume": 3090.0}, {"date": "2020-12-14", "close": 9.74, "volume": 5441.0}, {"date": "2020-12-15", "close": 9.9, "volume": 350.0}, {"date": "2020-12-16", "close": 9.6, "volume": 12272.0}, {"date": "2020-12-17", "close": 9.47, "volume": 1090.0}, {"date": "2020-12-18", "close": 9.46, "volume": 4881.0}, {"date": "2020-12-21", "close": 9.75, "volume": 13574.0}, {"date": "2020-12-22", "close": 9.7, "volume": 6279.0}, {"date": "2020-12-23", "close": 9.81, "volume": 4344.0}, {"date": "2020-12-24", "close": 9.86, "volume": 115.0}, {"date": "2020-12-28", "close": 9.8605, "volume": 4649.0}, {"date": "2020-12-29", "close": 9.8605, "volume": null}, {"date": "2020-12-30", "close": 9.96, "volume": 6704.0}, {"date": "2020-12-31", "close": 9.8988, "volume": 4222.0}, {"date": "2021-01-04", "close": 9.71, "volume": 322.0}, {"date": "2021-01-05", "close": 9.8, "volume": 836.0}, {"date": "2021-01-06", "close": 9.83, "volume": 5898.0}, {"date": "2021-01-07", "close": 10.0379, "volume": 9692.0}, {"date": "2021-01-08", "close": 10.0, "volume": 8456.0}, {"date": "2021-01-11", "close": 9.99, "volume": 2528.0}, {"date": "2021-01-12", "close": 10.03, "volume": 842.0}, {"date": "2021-01-13", "close": 10.0509, "volume": 10185.0}, {"date": "2021-01-14", "close": 10.08, "volume": 5616.0}, {"date": "2021-01-15", "close": 9.92, "volume": 1891.0}, {"date": "2021-01-19", "close": 10.1103, "volume": 33237.0}, {"date": "2021-01-20", "close": 10.08, "volume": 43048.0}, {"date": "2021-01-21", "close": 10.85, "volume": 711964.0}, {"date": "2021-01-22", "close": 10.81, "volume": 239216.0}, {"date": "2021-01-25", "close": 10.82, "volume": 38291.0}, {"date": "2021-01-26", "close": 10.79, "volume": 34673.0}, {"date": "2021-01-27", "close": 10.7, "volume": 50434.0}, {"date": "2021-01-28", "close": 10.75, "volume": 98132.0}, {"date": "2021-01-29", "close": 10.67, "volume": 50348.0}, {"date": "2021-02-01", "close": 10.72, "volume": 111162.0}, {"date": "2021-02-02", "close": 10.77, "volume": 110153.0}, {"date": "2021-02-03", "close": 10.75, "volume": 49729.0}, {"date": "2021-02-04", "close": 10.74, "volume": 59420.0}, {"date": "2021-02-05", "close": 10.75, "volume": 88342.0}, {"date": "2021-02-08", "close": 10.75, "volume": 66975.0}, {"date": "2021-02-09", "close": 10.81, "volume": 29227.0}, {"date": "2021-02-10", "close": 11.19, "volume": 124187.0}, {"date": "2021-02-11", "close": 11.16, "volume": 15444.0}, {"date": "2021-02-12", "close": 10.9, "volume": 27863.0}, {"date": "2021-02-16", "close": 11.07, "volume": 14378.0}, {"date": "2021-02-17", "close": 11.06, "volume": 3445.0}, {"date": "2021-02-18", "close": 11.08, "volume": 3580.0}, {"date": "2021-02-19", "close": 11.3, "volume": 36547.0}, {"date": "2021-02-22", "close": 11.31, "volume": 40336.0}, {"date": "2021-02-23", "close": 11.35, "volume": 14611.0}, {"date": "2021-02-24", "close": 11.37, "volume": 10256.0}, {"date": "2021-02-25", "close": 11.4, "volume": 4778.0}, {"date": "2021-02-26", "close": 11.24, "volume": 1819.0}, {"date": "2021-03-01", "close": 11.2, "volume": 11274.0}, {"date": "2021-03-02", "close": 11.17, "volume": 14222.0}, {"date": "2021-03-03", "close": 11.2, "volume": 29030.0}, {"date": "2021-03-04", "close": 11.11, "volume": 43081.0}, {"date": "2021-03-05", "close": 11.21, "volume": 9915.0}, {"date": "2021-03-08", "close": 11.31, "volume": 15108.0}, {"date": "2021-03-09", "close": 11.32, "volume": 23824.0}, {"date": "2021-03-10", "close": 11.41, "volume": 19757.0}, {"date": "2021-03-11", "close": 11.44, "volume": 13784.0}, {"date": "2021-03-12", "close": 11.47, "volume": 11858.0}, {"date": "2021-03-15", "close": 11.63, "volume": 11772.0}, {"date": "2021-03-16", "close": 11.96, "volume": 13026.0}, {"date": "2021-03-17", "close": 11.96, "volume": 9635.0}, {"date": "2021-03-18", "close": 12.0, "volume": 30227.0}, {"date": "2021-03-19", "close": 12.0, "volume": 3746.0}, {"date": "2021-03-22", "close": 12.0, "volume": 4351.0}, {"date": "2021-03-23", "close": 12.1, "volume": 9411.0}, {"date": "2021-03-24", "close": 12.16, "volume": 6389.0}, {"date": "2021-03-25", "close": 12.11, "volume": 12700.0}, {"date": "2021-03-26", "close": 12.09, "volume": 2501.0}, {"date": "2021-03-29", "close": 12.08, "volume": 2724.0}, {"date": "2021-03-30", "close": 12.075, "volume": 7353.0}, {"date": "2021-03-31", "close": 12.19, "volume": 5032.0}, {"date": "2021-04-01", "close": 12.1, "volume": 4747.0}, {"date": "2021-04-05", "close": 12.1, "volume": 4374.0}, {"date": "2021-04-06", "close": 12.18, "volume": 4586.0}, {"date": "2021-04-07", "close": 12.12, "volume": 2596.0}, {"date": "2021-04-08", "close": 12.16, "volume": 7747.0}, {"date": "2021-04-09", "close": 12.14, "volume": 2970.0}, {"date": "2021-04-12", "close": 12.13, "volume": 2790.0}, {"date": "2021-04-13", "close": 12.21, "volume": 11051.0}, {"date": "2021-04-14", "close": 12.37, "volume": 20899.0}, {"date": "2021-04-15", "close": 12.2, "volume": 5283.0}, {"date": "2021-04-16", "close": 12.23, "volume": 12575.0}, {"date": "2021-04-19", "close": 12.26, "volume": 4337.0}, {"date": "2021-04-20", "close": 12.4, "volume": 6129.0}, {"date": "2021-04-21", "close": 12.32, "volume": 6953.0}, {"date": "2021-04-22", "close": 12.49, "volume": 3101.0}, {"date": "2021-04-23", "close": 12.45, "volume": 746.0}, {"date": "2021-04-26", "close": 12.38, "volume": 1214.0}, {"date": "2021-04-27", "close": 12.46, "volume": 5352.0}, {"date": "2021-04-28", "close": 12.53, "volume": 1478.0}, {"date": "2021-04-29", "close": 12.52, "volume": 679.0}, {"date": "2021-04-30", "close": 12.45, "volume": 5026.0}, {"date": "2021-05-03", "close": 12.667, "volume": 30886.0}, {"date": "2021-05-04", "close": 12.475, "volume": 7198.0}, {"date": "2021-05-05", "close": 12.5, "volume": 4562.0}, {"date": "2021-05-06", "close": 12.55, "volume": 4738.0}, {"date": "2021-05-07", "close": 12.58, "volume": 21451.0}, {"date": "2021-05-10", "close": 12.54, "volume": 1211.0}, {"date": "2021-05-11", "close": 12.51, "volume": 16071.0}, {"date": "2021-05-12", "close": 12.47, "volume": 7312.0}, {"date": "2021-05-13", "close": 12.43, "volume": 7442.0}, {"date": "2021-05-14", "close": 12.49, "volume": 5308.0}, {"date": "2021-05-17", "close": 12.48, "volume": 7862.0}, {"date": "2021-05-18", "close": 12.55, "volume": 10807.0}, {"date": "2021-05-19", "close": 12.5, "volume": 8122.0}, {"date": "2021-05-20", "close": 12.5, "volume": 24365.0}, {"date": "2021-05-21", "close": 12.53, "volume": 9047.0}, {"date": "2021-05-24", "close": 12.54, "volume": 3516.0}, {"date": "2021-05-25", "close": 12.52, "volume": 32144.0}, {"date": "2021-05-26", "close": 12.35, "volume": 24266.0}, {"date": "2021-05-27", "close": 12.4399, "volume": 6541.0}, {"date": "2021-05-28", "close": 12.5, "volume": 15262.0}, {"date": "2021-06-01", "close": 12.55, "volume": 14100.0}, {"date": "2021-06-02", "close": 12.71, "volume": 17089.0}, {"date": "2021-06-03", "close": 12.7, "volume": 9674.0}, {"date": "2021-06-04", "close": 12.65, "volume": 5722.0}, {"date": "2021-06-07", "close": 12.87, "volume": 671.0}, {"date": "2021-06-08", "close": 12.8, "volume": 1038.0}, {"date": "2021-06-09", "close": 12.77, "volume": 1672.0}, {"date": "2021-06-10", "close": 12.87, "volume": 3653.0}, {"date": "2021-06-11", "close": 12.95, "volume": 15119.0}, {"date": "2021-06-14", "close": 12.76, "volume": 2485.0}, {"date": "2021-06-15", "close": 12.76, "volume": null}, {"date": "2021-06-16", "close": 12.77, "volume": 11819.0}, {"date": "2021-06-17", "close": 12.8001, "volume": 8916.0}, {"date": "2021-06-18", "close": 12.98, "volume": 8177.0}, {"date": "2021-06-21", "close": 12.8, "volume": 4723.0}, {"date": "2021-06-22", "close": 12.7505, "volume": 4162.0}, {"date": "2021-06-23", "close": 12.96, "volume": 153.0}, {"date": "2021-06-24", "close": 12.7834, "volume": 4565.0}, {"date": "2021-06-25", "close": 12.8, "volume": 7345.0}, {"date": "2021-06-28", "close": 12.7, "volume": 2440.0}, {"date": "2021-06-29", "close": 12.74, "volume": 6506.0}, {"date": "2021-06-30", "close": 12.97, "volume": 36039.0}, {"date": "2021-07-01", "close": 13.78, "volume": 30498.0}, {"date": "2021-07-02", "close": 13.684, "volume": 1664.0}, {"date": "2021-07-06", "close": 13.0, "volume": 8260.0}, {"date": "2021-07-07", "close": 12.81, "volume": 10010.0}, {"date": "2021-07-08", "close": 12.99, "volume": 12567.0}, {"date": "2021-07-09", "close": 13.065, "volume": 407.0}, {"date": "2021-07-12", "close": 13.37, "volume": 6705.0}, {"date": "2021-07-13", "close": 13.05, "volume": 1595.0}, {"date": "2021-07-14", "close": 13.5, "volume": 8115.0}, {"date": "2021-07-15", "close": 13.23, "volume": 633.0}, {"date": "2021-07-16", "close": 13.01, "volume": 12038.0}, {"date": "2021-07-19", "close": 13.11, "volume": 3225.0}, {"date": "2021-07-20", "close": 13.09, "volume": 9524.0}, {"date": "2021-07-21", "close": 13.09, "volume": 2525.0}, {"date": "2021-07-22", "close": 13.24, "volume": 849.0}, {"date": "2021-07-23", "close": 13.25, "volume": 4198.0}, {"date": "2021-07-26", "close": 13.15, "volume": 4056.0}, {"date": "2021-07-27", "close": 13.24, "volume": 256.0}, {"date": "2021-07-28", "close": 13.24, "volume": 1643.0}, {"date": "2021-07-29", "close": 13.05, "volume": 1070.0}, {"date": "2021-07-30", "close": 13.14, "volume": 6134.0}, {"date": "2021-08-02", "close": 13.14, "volume": 1575.0}, {"date": "2021-08-03", "close": 13.15, "volume": 1329.0}, {"date": "2021-08-04", "close": 13.15, "volume": null}, {"date": "2021-08-05", "close": 13.21, "volume": 545.0}, {"date": "2021-08-06", "close": 13.2, "volume": 14375.0}, {"date": "2021-08-09", "close": 13.07, "volume": 4462.0}, {"date": "2021-08-10", "close": 13.47, "volume": 5888.0}, {"date": "2021-08-11", "close": 13.3382, "volume": 2393.0}, {"date": "2021-08-12", "close": 13.3304, "volume": 2136.0}, {"date": "2021-08-13", "close": 13.2571, "volume": 3117.0}, {"date": "2021-08-16", "close": 13.435, "volume": 3086.0}, {"date": "2021-08-17", "close": 13.45, "volume": 2433.0}, {"date": "2021-08-18", "close": 13.19, "volume": 1180.0}, {"date": "2021-08-19", "close": 13.25, "volume": 1442.0}, {"date": "2021-08-20", "close": 13.49, "volume": 14381.0}, {"date": "2021-08-23", "close": 13.6, "volume": 3159.0}, {"date": "2021-08-24", "close": 13.54, "volume": 580.0}, {"date": "2021-08-25", "close": 13.54, "volume": 451.0}, {"date": "2021-08-26", "close": 13.85, "volume": 4159.0}, {"date": "2021-08-27", "close": 13.58, "volume": 1224.0}, {"date": "2021-08-30", "close": 13.89, "volume": 1126.0}, {"date": "2021-08-31", "close": 13.76, "volume": 6284.0}, {"date": "2021-09-01", "close": 13.82, "volume": 409.0}, {"date": "2021-09-02", "close": 14.045, "volume": 5766.0}, {"date": "2021-09-03", "close": 14.0899, "volume": 3460.0}, {"date": "2021-09-07", "close": 14.7, "volume": 19164.0}, {"date": "2021-09-08", "close": 14.75, "volume": 4526.0}, {"date": "2021-09-09", "close": 14.73, "volume": 10306.0}, {"date": "2021-09-10", "close": 14.9, "volume": 5508.0}, {"date": "2021-09-13", "close": 14.9, "volume": 6639.0}, {"date": "2021-09-14", "close": 14.95, "volume": 9555.0}, {"date": "2021-09-15", "close": 14.95, "volume": 10225.0}, {"date": "2021-09-16", "close": 14.89, "volume": 5984.0}, {"date": "2021-09-17", "close": 13.7, "volume": 45110.0}, {"date": "2021-09-20", "close": 13.85, "volume": 11646.0}, {"date": "2021-09-21", "close": 14.14, "volume": 396.0}, {"date": "2021-09-22", "close": 14.15, "volume": 454.0}, {"date": "2021-09-23", "close": 14.17, "volume": 934.0}, {"date": "2021-09-24", "close": 14.17, "volume": 242.0}, {"date": "2021-09-27", "close": 14.0, "volume": 944.0}, {"date": "2021-09-28", "close": 14.0, "volume": null}, {"date": "2021-09-29", "close": 14.04, "volume": 1052.0}, {"date": "2021-09-30", "close": 14.05, "volume": 1350.0}, {"date": "2021-10-01", "close": 13.99, "volume": 5386.0}, {"date": "2021-10-04", "close": 13.95, "volume": 3630.0}, {"date": "2021-10-05", "close": 14.15, "volume": 381.0}, {"date": "2021-10-06", "close": 13.985, "volume": 1050.0}, {"date": "2021-10-07", "close": 14.1, "volume": 3335.0}, {"date": "2021-10-08", "close": 14.1, "volume": null}, {"date": "2021-10-11", "close": 14.1, "volume": 1478.0}, {"date": "2021-10-12", "close": 14.18, "volume": 3945.0}, {"date": "2021-10-13", "close": 13.8006, "volume": 3975.0}, {"date": "2021-10-14", "close": 14.15, "volume": 4686.0}, {"date": "2021-10-15", "close": 14.2205, "volume": 1335.0}, {"date": "2021-10-18", "close": 14.25, "volume": 2264.0}, {"date": "2021-10-19", "close": 14.27, "volume": 2266.0}, {"date": "2021-10-20", "close": 14.37, "volume": 1671.0}, {"date": "2021-10-21", "close": 14.1527, "volume": 615.0}, {"date": "2021-10-22", "close": 14.3867, "volume": 2348.0}, {"date": "2021-10-25", "close": 14.3867, "volume": null}, {"date": "2021-10-26", "close": 14.22, "volume": 1519.0}, {"date": "2021-10-27", "close": 14.19, "volume": 2300.0}, {"date": "2021-10-28", "close": 14.3623, "volume": 726.0}, {"date": "2021-10-29", "close": 14.5, "volume": 5698.0}, {"date": "2021-11-01", "close": 14.27, "volume": 4108.0}, {"date": "2021-11-02", "close": 14.26, "volume": 4672.0}, {"date": "2021-11-03", "close": 14.39, "volume": 2934.0}, {"date": "2021-11-04", "close": 14.01, "volume": 3050.0}, {"date": "2021-11-05", "close": 14.3, "volume": 21228.0}, {"date": "2021-11-08", "close": 14.35, "volume": 1833.0}, {"date": "2021-11-09", "close": 14.47, "volume": 3216.0}, {"date": "2021-11-10", "close": 14.36, "volume": 249.0}, {"date": "2021-11-11", "close": 14.5, "volume": 4405.0}, {"date": "2021-11-12", "close": 14.65, "volume": 5625.0}, {"date": "2021-11-15", "close": 14.85, "volume": 4356.0}, {"date": "2021-11-16", "close": 14.85, "volume": 2110.0}, {"date": "2021-11-17", "close": 14.85, "volume": 12014.0}, {"date": "2021-11-18", "close": 14.83, "volume": 19346.0}, {"date": "2021-11-19", "close": 14.75, "volume": 1639.0}, {"date": "2021-11-22", "close": 14.75, "volume": 2237.0}, {"date": "2021-11-23", "close": 14.88, "volume": 2671.0}, {"date": "2021-11-24", "close": 14.95, "volume": 3183.0}, {"date": "2021-11-26", "close": 14.7, "volume": 6277.0}, {"date": "2021-11-29", "close": 14.75, "volume": 6197.0}, {"date": "2021-11-30", "close": 14.53, "volume": 22254.0}, {"date": "2021-12-01", "close": 14.69, "volume": 8495.0}, {"date": "2021-12-02", "close": 14.8163, "volume": 2612.0}, {"date": "2021-12-03", "close": 15.0, "volume": 10291.0}, {"date": "2021-12-06", "close": 15.05, "volume": 15202.0}, {"date": "2021-12-07", "close": 15.1, "volume": 5235.0}, {"date": "2021-12-08", "close": 15.1, "volume": 2691.0}, {"date": "2021-12-09", "close": 15.05, "volume": 1330.0}, {"date": "2021-12-10", "close": 15.15, "volume": 7448.0}, {"date": "2021-12-13", "close": 15.1, "volume": 4962.0}, {"date": "2021-12-14", "close": 15.23, "volume": 989.0}, {"date": "2021-12-15", "close": 15.11, "volume": 4869.0}, {"date": "2021-12-16", "close": 15.085, "volume": 10177.0}, {"date": "2021-12-17", "close": 15.13, "volume": 3478.0}, {"date": "2021-12-20", "close": 15.2499, "volume": 534.0}, {"date": "2021-12-21", "close": 15.08, "volume": 1103.0}, {"date": "2021-12-22", "close": 15.05, "volume": 192.0}, {"date": "2021-12-23", "close": 15.35, "volume": 2491.0}, {"date": "2021-12-27", "close": 15.02, "volume": 1626.0}, {"date": "2021-12-28", "close": 15.1, "volume": 4544.0}, {"date": "2021-12-29", "close": 15.425, "volume": 1884.0}, {"date": "2021-12-30", "close": 15.26, "volume": 348.0}, {"date": "2021-12-31", "close": 15.4, "volume": 1107.0}, {"date": "2022-01-03", "close": 15.38, "volume": 625.0}, {"date": "2022-01-04", "close": 16.0, "volume": 18866.0}, {"date": "2022-01-05", "close": 15.21, "volume": 17086.0}, {"date": "2022-01-06", "close": 15.945, "volume": 14953.0}, {"date": "2022-01-07", "close": 15.8205, "volume": 5982.0}, {"date": "2022-01-10", "close": 16.08, "volume": 8747.0}, {"date": "2022-01-11", "close": 15.799, "volume": 7629.0}, {"date": "2022-01-12", "close": 15.93, "volume": 3230.0}, {"date": "2022-01-13", "close": 15.75, "volume": 7639.0}, {"date": "2022-01-14", "close": 15.71, "volume": 1068.0}, {"date": "2022-01-18", "close": 16.04, "volume": 3509.0}, {"date": "2022-01-19", "close": 16.13, "volume": 1450.0}, {"date": "2022-01-20", "close": 15.99, "volume": 4085.0}, {"date": "2022-01-21", "close": 15.893, "volume": 4638.0}, {"date": "2022-01-24", "close": 15.85, "volume": 2502.0}, {"date": "2022-01-25", "close": 15.51, "volume": 15974.0}, {"date": "2022-01-26", "close": 15.51, "volume": null}, {"date": "2022-01-27", "close": 15.26, "volume": 1682.0}, {"date": "2022-01-28", "close": 15.36, "volume": 2970.0}, {"date": "2022-01-31", "close": 15.51, "volume": 5413.0}, {"date": "2022-02-01", "close": 15.49, "volume": 1255.0}, {"date": "2022-02-02", "close": 15.13, "volume": 11809.0}, {"date": "2022-02-03", "close": 15.25, "volume": 5536.0}, {"date": "2022-02-04", "close": 15.36, "volume": 535.0}, {"date": "2022-02-07", "close": 15.0653, "volume": 366.0}, {"date": "2022-02-08", "close": 15.21, "volume": 2868.0}, {"date": "2022-02-09", "close": 15.21, "volume": null}, {"date": "2022-02-10", "close": 15.25, "volume": 415.0}, {"date": "2022-02-11", "close": 15.11, "volume": 8101.0}, {"date": "2022-02-14", "close": 15.12, "volume": 2762.0}, {"date": "2022-02-15", "close": 15.29, "volume": 617.0}, {"date": "2022-02-16", "close": 15.4, "volume": 21716.0}, {"date": "2022-02-17", "close": 15.61, "volume": 4852.0}, {"date": "2022-02-18", "close": 15.693, "volume": 501.0}, {"date": "2022-02-22", "close": 15.67, "volume": 2790.0}, {"date": "2022-02-23", "close": 15.7, "volume": 3787.0}, {"date": "2022-02-24", "close": 15.69, "volume": 2082.0}, {"date": "2022-02-25", "close": 15.6, "volume": 12759.0}, {"date": "2022-02-28", "close": 15.67, "volume": 11917.0}, {"date": "2022-03-01", "close": 15.6, "volume": 5354.0}, {"date": "2022-03-02", "close": 15.6, "volume": 17387.0}, {"date": "2022-03-03", "close": 15.25, "volume": 12516.0}, {"date": "2022-03-04", "close": 15.41, "volume": 18046.0}, {"date": "2022-03-07", "close": 15.25, "volume": 32003.0}, {"date": "2022-03-08", "close": 14.875, "volume": 227906.0}, {"date": "2022-03-09", "close": 15.01, "volume": 7560.0}, {"date": "2022-03-10", "close": 15.13, "volume": 8005.0}, {"date": "2022-03-11", "close": 15.34, "volume": 6469.0}, {"date": "2022-03-14", "close": 14.81, "volume": 7088.0}, {"date": "2022-03-15", "close": 14.91, "volume": 6044.0}, {"date": "2022-03-16", "close": 15.12, "volume": 34561.0}, {"date": "2022-03-17", "close": 15.3, "volume": 6506.0}, {"date": "2022-03-18", "close": 15.15, "volume": 11201.0}, {"date": "2022-03-21", "close": 15.28, "volume": 29150.0}, {"date": "2022-03-22", "close": 15.42, "volume": 4360.0}, {"date": "2022-03-23", "close": 15.55, "volume": 24614.0}, {"date": "2022-03-24", "close": 15.6, "volume": 15501.0}, {"date": "2022-03-25", "close": 15.87, "volume": 6262.0}, {"date": "2022-03-28", "close": 15.84, "volume": 1713.0}, {"date": "2022-03-29", "close": 15.6, "volume": 1929.0}, {"date": "2022-03-30", "close": 15.71, "volume": 1459.0}, {"date": "2022-03-31", "close": 15.71, "volume": 281.0}, {"date": "2022-04-01", "close": 15.85, "volume": 9678.0}, {"date": "2022-04-04", "close": 15.9495, "volume": 8752.0}, {"date": "2022-04-05", "close": 15.9671, "volume": 9302.0}, {"date": "2022-04-06", "close": 15.55, "volume": 29751.0}, {"date": "2022-04-07", "close": 15.4, "volume": 1923.0}, {"date": "2022-04-08", "close": 15.33, "volume": 1866.0}, {"date": "2022-04-11", "close": 15.6, "volume": 7791.0}, {"date": "2022-04-12", "close": 15.59, "volume": 11286.0}, {"date": "2022-04-13", "close": 15.5, "volume": 5488.0}, {"date": "2022-04-14", "close": 15.37, "volume": 4035.0}, {"date": "2022-04-18", "close": 15.3363, "volume": 3815.0}, {"date": "2022-04-19", "close": 15.3489, "volume": 7385.0}, {"date": "2022-04-20", "close": 15.27, "volume": 14136.0}, {"date": "2022-04-21", "close": 15.21, "volume": 1011.0}, {"date": "2022-04-22", "close": 15.17, "volume": 13125.0}, {"date": "2022-04-25", "close": 14.91, "volume": 15554.0}, {"date": "2022-04-26", "close": 14.72, "volume": 5522.0}, {"date": "2022-04-27", "close": 14.78, "volume": 5593.0}, {"date": "2022-04-28", "close": 15.04, "volume": 1258.0}, {"date": "2022-04-29", "close": 15.4, "volume": 6780.0}, {"date": "2022-05-02", "close": 15.08, "volume": 8778.0}, {"date": "2022-05-03", "close": 14.828, "volume": 4711.0}, {"date": "2022-05-04", "close": 14.95, "volume": 844.0}, {"date": "2022-05-05", "close": 14.8, "volume": 938.0}, {"date": "2022-05-06", "close": 15.12, "volume": 4210.0}, {"date": "2022-05-09", "close": 15.07, "volume": 6625.0}, {"date": "2022-05-10", "close": 14.79, "volume": 3369.0}, {"date": "2022-05-11", "close": 14.79, "volume": 1326.0}, {"date": "2022-05-12", "close": 14.83, "volume": 1250.0}, {"date": "2022-05-13", "close": 14.67, "volume": 4008.0}, {"date": "2022-05-16", "close": 14.56, "volume": 1378.0}, {"date": "2022-05-17", "close": 14.6061, "volume": 656.0}, {"date": "2022-05-18", "close": 14.6, "volume": 1911.0}, {"date": "2022-05-19", "close": 14.69, "volume": 798.0}, {"date": "2022-05-20", "close": 14.6, "volume": 743.0}, {"date": "2022-05-23", "close": 14.9, "volume": 2792.0}, {"date": "2022-05-24", "close": 14.87, "volume": 160.0}, {"date": "2022-05-25", "close": 14.85, "volume": 727.0}, {"date": "2022-05-26", "close": 14.65, "volume": 479.0}, {"date": "2022-05-27", "close": 14.685, "volume": 4307.0}, {"date": "2022-05-31", "close": 14.7598, "volume": 1148.0}, {"date": "2022-06-01", "close": 14.7, "volume": 2060.0}, {"date": "2022-06-02", "close": 14.71, "volume": 2792.0}, {"date": "2022-06-03", "close": 14.695, "volume": 5254.0}, {"date": "2022-06-06", "close": 14.7716, "volume": 23918.0}, {"date": "2022-06-07", "close": 14.62, "volume": 1865.0}, {"date": "2022-06-08", "close": 14.82, "volume": 2329.0}, {"date": "2022-06-09", "close": 14.8, "volume": 863.0}, {"date": "2022-06-10", "close": 14.74, "volume": 1794.0}, {"date": "2022-06-13", "close": 14.655, "volume": 7777.0}, {"date": "2022-06-14", "close": 14.56, "volume": 1566.0}, {"date": "2022-06-15", "close": 14.56, "volume": 4851.0}, {"date": "2022-06-16", "close": 14.12, "volume": 4815.0}, {"date": "2022-06-17", "close": 14.8, "volume": 24891.0}, {"date": "2022-06-21", "close": 14.69, "volume": 7080.0}, {"date": "2022-06-22", "close": 14.52, "volume": 12160.0}, {"date": "2022-06-23", "close": 14.52, "volume": 1333.0}, {"date": "2022-06-24", "close": 14.52, "volume": 6157.0}, {"date": "2022-06-27", "close": 14.7687, "volume": 518.0}, {"date": "2022-06-28", "close": 14.76, "volume": 3058.0}, {"date": "2022-06-29", "close": 14.56, "volume": 351.0}, {"date": "2022-06-30", "close": 14.85, "volume": 5791.0}, {"date": "2022-07-01", "close": 14.85, "volume": 559.0}, {"date": "2022-07-05", "close": 14.7, "volume": 1386.0}, {"date": "2022-07-06", "close": 14.61, "volume": 1830.0}, {"date": "2022-07-07", "close": 14.705, "volume": 1022.0}, {"date": "2022-07-08", "close": 14.792, "volume": 1294.0}, {"date": "2022-07-11", "close": 14.65, "volume": 386.0}, {"date": "2022-07-12", "close": 15.0999, "volume": 673.0}, {"date": "2022-07-13", "close": 14.83, "volume": 985.0}, {"date": "2022-07-14", "close": 14.83, "volume": 702.0}, {"date": "2022-07-15", "close": 14.71, "volume": 422.0}, {"date": "2022-07-18", "close": 14.71, "volume": null}, {"date": "2022-07-19", "close": 14.66, "volume": 752.0}, {"date": "2022-07-20", "close": 14.64, "volume": 624.0}, {"date": "2022-07-21", "close": 14.62, "volume": 2165.0}, {"date": "2022-07-22", "close": 14.735, "volume": 1986.0}, {"date": "2022-07-25", "close": 14.8, "volume": 1408.0}, {"date": "2022-07-26", "close": 14.67, "volume": 103.0}, {"date": "2022-07-27", "close": 14.67, "volume": null}, {"date": "2022-07-28", "close": 14.8, "volume": 1315.0}, {"date": "2022-07-29", "close": 14.8, "volume": null}, {"date": "2022-08-01", "close": 14.85, "volume": 1324.0}, {"date": "2022-08-02", "close": 14.8137, "volume": 802.0}, {"date": "2022-08-03", "close": 15.0, "volume": 1325.0}, {"date": "2022-08-04", "close": 14.76, "volume": 364.0}, {"date": "2022-08-05", "close": 15.0, "volume": 6118.0}, {"date": "2022-08-08", "close": 14.9999, "volume": 874.0}, {"date": "2022-08-09", "close": 14.77, "volume": 551.0}, {"date": "2022-08-10", "close": 14.65, "volume": 1904.0}, {"date": "2022-08-11", "close": 14.65, "volume": 3526.0}, {"date": "2022-08-12", "close": 14.63, "volume": 35201.0}, {"date": "2022-08-15", "close": 15.0, "volume": 3084.0}, {"date": "2022-08-16", "close": 14.74, "volume": 4053.0}, {"date": "2022-08-17", "close": 14.715, "volume": 955.0}, {"date": "2022-08-18", "close": 14.68, "volume": 9482.0}, {"date": "2022-08-19", "close": 14.97, "volume": 1571.0}, {"date": "2022-08-22", "close": 14.7001, "volume": 3300.0}, {"date": "2022-08-23", "close": 14.73, "volume": 3638.0}, {"date": "2022-08-24", "close": 14.7, "volume": 111.0}, {"date": "2022-08-25", "close": 14.84, "volume": 634.0}, {"date": "2022-08-26", "close": 14.84, "volume": null}, {"date": "2022-08-29", "close": 14.84, "volume": null}, {"date": "2022-08-30", "close": 14.855, "volume": 798.0}, {"date": "2022-08-31", "close": 14.75, "volume": 1346.0}, {"date": "2022-09-01", "close": 14.75, "volume": 1591.0}, {"date": "2022-09-02", "close": 14.75, "volume": 2645.0}, {"date": "2022-09-06", "close": 14.72, "volume": 312.0}, {"date": "2022-09-07", "close": 14.71, "volume": 1219.0}, {"date": "2022-09-08", "close": 14.9899, "volume": 1167.0}, {"date": "2022-09-09", "close": 14.93, "volume": 1692.0}, {"date": "2022-09-12", "close": 14.71, "volume": 15436.0}, {"date": "2022-09-13", "close": 14.95, "volume": 1844.0}, {"date": "2022-09-14", "close": 14.66, "volume": 2737.0}, {"date": "2022-09-15", "close": 14.78, "volume": 1659.0}, {"date": "2022-09-16", "close": 15.1, "volume": 30211.0}, {"date": "2022-09-19", "close": 14.825, "volume": 835.0}, {"date": "2022-09-20", "close": 14.94, "volume": 847.0}, {"date": "2022-09-21", "close": 14.8139, "volume": 363.0}, {"date": "2022-09-22", "close": 14.94, "volume": 1759.0}, {"date": "2022-09-23", "close": 14.71, "volume": 3169.0}, {"date": "2022-09-26", "close": 14.7067, "volume": 2747.0}, {"date": "2022-09-27", "close": 14.7067, "volume": null}, {"date": "2022-09-28", "close": 14.66, "volume": 666.0}, {"date": "2022-09-29", "close": 14.89, "volume": 885.0}, {"date": "2022-09-30", "close": 14.61, "volume": 3507.0}, {"date": "2022-10-03", "close": 14.7811, "volume": 1506.0}, {"date": "2022-10-04", "close": 14.62, "volume": 1838.0}, {"date": "2022-10-05", "close": 14.58, "volume": 532.0}, {"date": "2022-10-06", "close": 14.58, "volume": null}, {"date": "2022-10-07", "close": 14.56, "volume": 457.0}, {"date": "2022-10-10", "close": 14.56, "volume": null}, {"date": "2022-10-11", "close": 14.24, "volume": 5666.0}, {"date": "2022-10-12", "close": 14.24, "volume": null}, {"date": "2022-10-13", "close": 14.31, "volume": 12600.0}, {"date": "2022-10-14", "close": 14.31, "volume": 1110.0}, {"date": "2022-10-17", "close": 14.3505, "volume": 1479.0}, {"date": "2022-10-18", "close": 14.35, "volume": 1382.0}, {"date": "2022-10-19", "close": 14.26, "volume": 3370.0}, {"date": "2022-10-20", "close": 14.26, "volume": 1784.0}, {"date": "2022-10-21", "close": 14.09, "volume": 4589.0}, {"date": "2022-10-24", "close": 14.431, "volume": 548.0}, {"date": "2022-10-25", "close": 14.2896, "volume": 3717.0}, {"date": "2022-10-26", "close": 14.3, "volume": 3103.0}, {"date": "2022-10-27", "close": 14.51, "volume": 5537.0}, {"date": "2022-10-28", "close": 14.41, "volume": 5599.0}, {"date": "2022-10-31", "close": 14.51, "volume": 9799.0}, {"date": "2022-11-01", "close": 14.51, "volume": 2921.0}, {"date": "2022-11-02", "close": 14.53, "volume": 2302.0}, {"date": "2022-11-03", "close": 14.5543, "volume": 2768.0}, {"date": "2022-11-04", "close": 14.6052, "volume": 230.0}, {"date": "2022-11-07", "close": 14.4476, "volume": 580.0}, {"date": "2022-11-08", "close": 14.51, "volume": 3329.0}, {"date": "2022-11-09", "close": 14.5628, "volume": 1639.0}, {"date": "2022-11-10", "close": 14.58, "volume": 1270.0}, {"date": "2022-11-11", "close": 14.58, "volume": null}, {"date": "2022-11-14", "close": 14.58, "volume": null}, {"date": "2022-11-15", "close": 14.52, "volume": 1227.0}, {"date": "2022-11-16", "close": 14.63, "volume": 642.0}, {"date": "2022-11-17", "close": 14.55, "volume": 1348.0}, {"date": "2022-11-18", "close": 14.75, "volume": 1886.0}, {"date": "2022-11-21", "close": 14.57, "volume": 2474.0}, {"date": "2022-11-22", "close": 14.57, "volume": 381.0}, {"date": "2022-11-23", "close": 14.57, "volume": 268.0}, {"date": "2022-11-25", "close": 14.57, "volume": null}, {"date": "2022-11-28", "close": 14.65, "volume": 2160.0}, {"date": "2022-11-29", "close": 14.57, "volume": 788.0}, {"date": "2022-11-30", "close": 14.66, "volume": 269.0}, {"date": "2022-12-01", "close": 14.57, "volume": 1386.0}, {"date": "2022-12-02", "close": 14.5929, "volume": 4225.0}, {"date": "2022-12-05", "close": 14.59, "volume": 828.0}, {"date": "2022-12-06", "close": 14.52, "volume": 436.0}, {"date": "2022-12-07", "close": 14.52, "volume": 2106.0}, {"date": "2022-12-08", "close": 14.45, "volume": 5608.0}, {"date": "2022-12-09", "close": 14.36, "volume": 292.0}, {"date": "2022-12-12", "close": 14.3601, "volume": 1520.0}, {"date": "2022-12-13", "close": 14.3601, "volume": null}, {"date": "2022-12-14", "close": 14.36, "volume": 1921.0}, {"date": "2022-12-15", "close": 14.36, "volume": 3849.0}, {"date": "2022-12-16", "close": 14.58, "volume": 3208.0}, {"date": "2022-12-19", "close": 14.58, "volume": null}, {"date": "2022-12-20", "close": 14.4675, "volume": 1374.0}, {"date": "2022-12-21", "close": 14.33, "volume": 3361.0}, {"date": "2022-12-22", "close": 14.54, "volume": 2497.0}, {"date": "2022-12-23", "close": 14.54, "volume": 21075.0}, {"date": "2022-12-27", "close": 14.54, "volume": null}, {"date": "2022-12-28", "close": 14.14, "volume": 1364.0}, {"date": "2022-12-29", "close": 14.31, "volume": 14406.0}, {"date": "2022-12-30", "close": 15.1, "volume": 6898.0}, {"date": "2023-01-03", "close": 14.79, "volume": 1050.0}, {"date": "2023-01-04", "close": 14.52, "volume": 6305.0}, {"date": "2023-01-05", "close": 14.71, "volume": 1129.0}, {"date": "2023-01-06", "close": 14.85, "volume": 2407.0}, {"date": "2023-01-09", "close": 15.0, "volume": 624.0}, {"date": "2023-01-10", "close": 14.98, "volume": 529.0}, {"date": "2023-01-11", "close": 14.9999, "volume": 2173.0}, {"date": "2023-01-12", "close": 14.9999, "volume": null}, {"date": "2023-01-13", "close": 14.9999, "volume": null}, {"date": "2023-01-17", "close": 14.93, "volume": 280.0}, {"date": "2023-01-18", "close": 14.93, "volume": null}, {"date": "2023-01-19", "close": 14.95, "volume": 6487.0}, {"date": "2023-01-20", "close": 14.95, "volume": 513.0}, {"date": "2023-01-23", "close": 15.0, "volume": 3718.0}, {"date": "2023-01-24", "close": 14.68, "volume": 1236.0}, {"date": "2023-01-25", "close": 14.7, "volume": 209.0}, {"date": "2023-01-26", "close": 14.8856, "volume": 280.0}, {"date": "2023-01-27", "close": 14.8856, "volume": null}, {"date": "2023-01-30", "close": 14.91, "volume": 711.0}, {"date": "2023-01-31", "close": 14.71, "volume": 1128.0}, {"date": "2023-02-01", "close": 14.8, "volume": 1419.0}, {"date": "2023-02-02", "close": 14.8383, "volume": 1659.0}, {"date": "2023-02-03", "close": 14.95, "volume": 15484.0}, {"date": "2023-02-06", "close": 15.05, "volume": 852.0}, {"date": "2023-02-07", "close": 15.0, "volume": 364.0}, {"date": "2023-02-08", "close": 15.0, "volume": null}, {"date": "2023-02-09", "close": 15.1403, "volume": 2608.0}, {"date": "2023-02-10", "close": 15.595, "volume": 1921.0}, {"date": "2023-02-13", "close": 15.5, "volume": 1214.0}, {"date": "2023-02-14", "close": 15.8, "volume": 11766.0}, {"date": "2023-02-15", "close": 15.95, "volume": 1153.0}, {"date": "2023-02-16", "close": 16.0, "volume": 4261.0}, {"date": "2023-02-17", "close": 16.2, "volume": 6180.0}, {"date": "2023-02-21", "close": 16.25, "volume": 658.0}, {"date": "2023-02-22", "close": 16.02, "volume": 1421.0}, {"date": "2023-02-23", "close": 15.78, "volume": 2717.0}, {"date": "2023-02-24", "close": 15.79, "volume": 840.0}, {"date": "2023-02-27", "close": 15.79, "volume": null}, {"date": "2023-02-28", "close": 16.125, "volume": 8957.0}, {"date": "2023-03-01", "close": 15.7, "volume": 966.0}, {"date": "2023-03-02", "close": 15.82, "volume": 1064.0}, {"date": "2023-03-03", "close": 15.83, "volume": 3123.0}, {"date": "2023-03-06", "close": 16.0, "volume": 5542.0}, {"date": "2023-03-07", "close": 15.75, "volume": 1403.0}, {"date": "2023-03-08", "close": 15.81, "volume": 8101.0}, {"date": "2023-03-09", "close": 15.34, "volume": 5176.0}, {"date": "2023-03-10", "close": 15.2, "volume": 28695.0}, {"date": "2023-03-13", "close": 13.11, "volume": 8247.0}, {"date": "2023-03-14", "close": 13.99, "volume": 15435.0}, {"date": "2023-03-15", "close": 13.18, "volume": 19845.0}, {"date": "2023-03-16", "close": 13.56, "volume": 30621.0}, {"date": "2023-03-17", "close": 13.58, "volume": 16014.0}, {"date": "2023-03-20", "close": 13.62, "volume": 15597.0}, {"date": "2023-03-21", "close": 14.4, "volume": 21768.0}, {"date": "2023-03-22", "close": 14.4, "volume": 2549.0}, {"date": "2023-03-23", "close": 14.1, "volume": 45029.0}, {"date": "2023-03-24", "close": 14.06, "volume": 4845.0}, {"date": "2023-03-27", "close": 14.74, "volume": 2056.0}, {"date": "2023-03-28", "close": 14.43, "volume": 6776.0}, {"date": "2023-03-29", "close": 14.43, "volume": 1275.0}, {"date": "2023-03-30", "close": 14.4, "volume": 7665.0}, {"date": "2023-03-31", "close": 14.32, "volume": 4174.0}, {"date": "2023-04-03", "close": 14.265, "volume": 3414.0}, {"date": "2023-04-04", "close": 14.52, "volume": 44818.0}, {"date": "2023-04-05", "close": 14.49, "volume": 5084.0}, {"date": "2023-04-06", "close": 14.59, "volume": 5425.0}, {"date": "2023-04-10", "close": 14.5535, "volume": 7864.0}, {"date": "2023-04-11", "close": 14.49, "volume": 12718.0}, {"date": "2023-04-12", "close": 14.785, "volume": 14109.0}, {"date": "2023-04-13", "close": 14.91, "volume": 1718.0}, {"date": "2023-04-14", "close": 15.12, "volume": 5301.0}, {"date": "2023-04-17", "close": 15.4512, "volume": 7674.0}, {"date": "2023-04-18", "close": 15.4, "volume": 6051.0}, {"date": "2023-04-19", "close": 15.23, "volume": 4920.0}, {"date": "2023-04-20", "close": 15.0, "volume": 2500.0}, {"date": "2023-04-21", "close": 15.21, "volume": 4908.0}, {"date": "2023-04-24", "close": 15.3, "volume": 4552.0}, {"date": "2023-04-25", "close": 15.16, "volume": 2688.0}, {"date": "2023-04-26", "close": 14.955, "volume": 769.0}, {"date": "2023-04-27", "close": 14.82, "volume": 755.0}, {"date": "2023-04-28", "close": 14.99, "volume": 2657.0}, {"date": "2023-05-01", "close": 14.75, "volume": 6384.0}, {"date": "2023-05-02", "close": 14.69, "volume": 15033.0}, {"date": "2023-05-03", "close": 14.15, "volume": 14758.0}, {"date": "2023-05-04", "close": 12.057, "volume": 74792.0}, {"date": "2023-05-05", "close": 12.3495, "volume": 15890.0}, {"date": "2023-05-08", "close": 12.5, "volume": 8735.0}, {"date": "2023-05-09", "close": 12.11, "volume": 428.0}, {"date": "2023-05-10", "close": 12.46, "volume": 1811.0}, {"date": "2023-05-11", "close": 12.275, "volume": 8777.0}, {"date": "2023-05-12", "close": 12.21, "volume": 4059.0}, {"date": "2023-05-15", "close": 11.83, "volume": 6212.0}, {"date": "2023-05-16", "close": 11.86, "volume": 8067.0}, {"date": "2023-05-17", "close": 12.41, "volume": 15526.0}, {"date": "2023-05-18", "close": 12.31, "volume": 29547.0}, {"date": "2023-05-19", "close": 12.14, "volume": 14974.0}, {"date": "2023-05-22", "close": 12.0855, "volume": 3160.0}, {"date": "2023-05-23", "close": 11.95, "volume": 18053.0}, {"date": "2023-05-24", "close": 11.99, "volume": 10239.0}, {"date": "2023-05-25", "close": 11.85, "volume": 6653.0}, {"date": "2023-05-26", "close": 12.0003, "volume": 4472.0}, {"date": "2023-05-30", "close": 12.07, "volume": 1656.0}, {"date": "2023-05-31", "close": 11.95, "volume": 1072.0}, {"date": "2023-06-01", "close": 11.95, "volume": null}, {"date": "2023-06-02", "close": 12.18, "volume": 5656.0}, {"date": "2023-06-05", "close": 12.1, "volume": 3705.0}, {"date": "2023-06-06", "close": 12.36, "volume": 3030.0}, {"date": "2023-06-07", "close": 12.4434, "volume": 335.0}, {"date": "2023-06-08", "close": 12.4434, "volume": null}, {"date": "2023-06-09", "close": 12.31, "volume": 4588.0}, {"date": "2023-06-12", "close": 12.06, "volume": 14536.0}, {"date": "2023-06-13", "close": 12.35, "volume": 2187.0}, {"date": "2023-06-14", "close": 12.03, "volume": 5006.0}, {"date": "2023-06-15", "close": 12.1, "volume": 3468.0}, {"date": "2023-06-16", "close": 12.5, "volume": 13850.0}, {"date": "2023-06-20", "close": 12.03, "volume": 1175.0}, {"date": "2023-06-21", "close": 11.56, "volume": 8639.0}, {"date": "2023-06-22", "close": 11.6, "volume": 1934.0}, {"date": "2023-06-23", "close": 12.29, "volume": 4178.0}, {"date": "2023-06-26", "close": 12.1, "volume": 2544.0}, {"date": "2023-06-27", "close": 12.005, "volume": 2263.0}, {"date": "2023-06-28", "close": 11.83, "volume": 1573.0}, {"date": "2023-06-29", "close": 11.69, "volume": 289.0}, {"date": "2023-06-30", "close": 11.69, "volume": null}, {"date": "2023-07-03", "close": 12.24, "volume": 2121.0}, {"date": "2023-07-05", "close": 11.86, "volume": 12521.0}, {"date": "2023-07-06", "close": 11.805, "volume": 3807.0}, {"date": "2023-07-07", "close": 11.9, "volume": 5680.0}, {"date": "2023-07-10", "close": 12.01, "volume": 8745.0}, {"date": "2023-07-11", "close": 12.17, "volume": 7755.0}, {"date": "2023-07-12", "close": 12.27, "volume": 2679.0}, {"date": "2023-07-13", "close": 12.5997, "volume": 9676.0}, {"date": "2023-07-14", "close": 12.501, "volume": 689.0}, {"date": "2023-07-17", "close": 12.24, "volume": 634.0}, {"date": "2023-07-18", "close": 12.75, "volume": 5691.0}, {"date": "2023-07-19", "close": 12.98, "volume": 4683.0}, {"date": "2023-07-20", "close": 13.1, "volume": 5292.0}, {"date": "2023-07-21", "close": 13.31, "volume": 5223.0}, {"date": "2023-07-24", "close": 13.3501, "volume": 412.0}, {"date": "2023-07-25", "close": 13.75, "volume": 2764.0}, {"date": "2023-07-26", "close": 13.69, "volume": 524.0}, {"date": "2023-07-27", "close": 13.51, "volume": 8364.0}, {"date": "2023-07-28", "close": 13.7001, "volume": 1109.0}, {"date": "2023-07-31", "close": 14.15, "volume": 7750.0}, {"date": "2023-08-01", "close": 14.15, "volume": null}, {"date": "2023-08-02", "close": 13.76, "volume": 393.0}, {"date": "2023-08-03", "close": 14.31, "volume": 10318.0}, {"date": "2023-08-04", "close": 14.51, "volume": 4749.0}, {"date": "2023-08-07", "close": 14.4, "volume": 2642.0}, {"date": "2023-08-08", "close": 13.8, "volume": 9000.0}, {"date": "2023-08-09", "close": 14.05, "volume": 4459.0}, {"date": "2023-08-10", "close": 13.9, "volume": 4391.0}, {"date": "2023-08-11", "close": 13.9, "volume": 172.0}, {"date": "2023-08-14", "close": 14.19, "volume": 7610.0}, {"date": "2023-08-15", "close": 14.03, "volume": 3313.0}, {"date": "2023-08-16", "close": 14.27, "volume": 3008.0}, {"date": "2023-08-17", "close": 14.01, "volume": 835.0}, {"date": "2023-08-18", "close": 14.35, "volume": 1597.0}, {"date": "2023-08-21", "close": 14.675, "volume": 10472.0}, {"date": "2023-08-22", "close": 14.6, "volume": 23917.0}, {"date": "2023-08-23", "close": 14.575, "volume": 11746.0}, {"date": "2023-08-24", "close": 14.5, "volume": 1018.0}, {"date": "2023-08-25", "close": 14.48, "volume": 4238.0}, {"date": "2023-08-28", "close": 14.2095, "volume": 813.0}, {"date": "2023-08-29", "close": 14.22, "volume": 2575.0}, {"date": "2023-08-30", "close": 14.49, "volume": 5379.0}, {"date": "2023-08-31", "close": 14.82, "volume": 10817.0}, {"date": "2023-09-01", "close": 14.31, "volume": 19145.0}, {"date": "2023-09-05", "close": 14.51, "volume": 16690.0}, {"date": "2023-09-06", "close": 14.5101, "volume": 2702.0}, {"date": "2023-09-07", "close": 14.51, "volume": 312.0}, {"date": "2023-09-08", "close": 14.6, "volume": 425.0}, {"date": "2023-09-11", "close": 14.58, "volume": 4537.0}, {"date": "2023-09-12", "close": 14.3601, "volume": 1579.0}, {"date": "2023-09-13", "close": 14.76, "volume": 6845.0}, {"date": "2023-09-14", "close": 14.99, "volume": 15335.0}, {"date": "2023-09-15", "close": 15.19, "volume": 4758.0}, {"date": "2023-09-18", "close": 15.19, "volume": null}, {"date": "2023-09-19", "close": 14.71, "volume": 6572.0}, {"date": "2023-09-20", "close": 14.902, "volume": 877.0}, {"date": "2023-09-21", "close": 15.06, "volume": 2455.0}, {"date": "2023-09-22", "close": 14.91, "volume": 5718.0}, {"date": "2023-09-25", "close": 14.93, "volume": 2261.0}, {"date": "2023-09-26", "close": 15.29, "volume": 3190.0}, {"date": "2023-09-27", "close": 15.01, "volume": 6506.0}, {"date": "2023-09-28", "close": 15.01, "volume": 2646.0}, {"date": "2023-09-29", "close": 14.79, "volume": 8319.0}, {"date": "2023-10-02", "close": 14.88, "volume": 1634.0}, {"date": "2023-10-03", "close": 14.756, "volume": 14474.0}, {"date": "2023-10-04", "close": 14.805, "volume": 25481.0}, {"date": "2023-10-05", "close": 14.91, "volume": 2145.0}, {"date": "2023-10-06", "close": 14.91, "volume": null}, {"date": "2023-10-09", "close": 14.91, "volume": 11767.0}, {"date": "2023-10-10", "close": 15.15, "volume": 2279.0}, {"date": "2023-10-11", "close": 15.02, "volume": 841.0}, {"date": "2023-10-12", "close": 15.15, "volume": 3756.0}, {"date": "2023-10-13", "close": 15.0, "volume": 665.0}, {"date": "2023-10-16", "close": 15.01, "volume": 4735.0}, {"date": "2023-10-17", "close": 14.66, "volume": 6521.0}, {"date": "2023-10-18", "close": 15.01, "volume": 1627.0}, {"date": "2023-10-19", "close": 14.81, "volume": 15046.0}, {"date": "2023-10-20", "close": 14.81, "volume": null}, {"date": "2023-10-23", "close": 14.66, "volume": 2433.0}, {"date": "2023-10-24", "close": 14.37, "volume": 258.0}, {"date": "2023-10-25", "close": 14.65, "volume": 1745.0}, {"date": "2023-10-26", "close": 14.05, "volume": 11761.0}, {"date": "2023-10-27", "close": 14.1501, "volume": 9871.0}, {"date": "2023-10-30", "close": 14.4, "volume": 850.0}, {"date": "2023-10-31", "close": 14.06, "volume": 9646.0}, {"date": "2023-11-01", "close": 13.96, "volume": 7012.0}, {"date": "2023-11-02", "close": 13.7601, "volume": 7379.0}, {"date": "2023-11-03", "close": 14.07, "volume": 2304.0}, {"date": "2023-11-06", "close": 14.02, "volume": 420.0}, {"date": "2023-11-07", "close": 14.06, "volume": 2646.0}, {"date": "2023-11-08", "close": 14.06, "volume": null}, {"date": "2023-11-09", "close": 14.06, "volume": 10425.0}, {"date": "2023-11-10", "close": 14.07, "volume": 1459.0}, {"date": "2023-11-13", "close": 14.07, "volume": null}, {"date": "2023-11-14", "close": 14.0099, "volume": 4216.0}, {"date": "2023-11-15", "close": 14.27, "volume": 902.0}, {"date": "2023-11-16", "close": 14.49, "volume": 2464.0}, {"date": "2023-11-17", "close": 14.26, "volume": 1650.0}, {"date": "2023-11-20", "close": 14.49, "volume": 2308.0}, {"date": "2023-11-21", "close": 14.13, "volume": 525.0}, {"date": "2023-11-22", "close": 14.25, "volume": 4693.0}, {"date": "2023-11-24", "close": 14.3, "volume": 1545.0}, {"date": "2023-11-27", "close": 14.12, "volume": 2696.0}, {"date": "2023-11-28", "close": 14.12, "volume": null}, {"date": "2023-11-29", "close": 14.54, "volume": 964.0}, {"date": "2023-11-30", "close": 14.54, "volume": null}, {"date": "2023-12-01", "close": 14.54, "volume": null}, {"date": "2023-12-04", "close": 14.29, "volume": 2156.0}, {"date": "2023-12-05", "close": 14.29, "volume": null}, {"date": "2023-12-06", "close": 14.7, "volume": 926.0}, {"date": "2023-12-07", "close": 14.76, "volume": 125.0}, {"date": "2023-12-08", "close": 14.99, "volume": 4418.0}, {"date": "2023-12-11", "close": 15.1, "volume": 2922.0}, {"date": "2023-12-12", "close": 15.08, "volume": 6485.0}, {"date": "2023-12-13", "close": 15.0, "volume": 3835.0}, {"date": "2023-12-14", "close": 15.31, "volume": 8184.0}, {"date": "2023-12-15", "close": 16.08, "volume": 23425.0}, {"date": "2023-12-18", "close": 15.25, "volume": 4816.0}, {"date": "2023-12-19", "close": 16.08, "volume": 3347.0}, {"date": "2023-12-20", "close": 15.97, "volume": 821.0}, {"date": "2023-12-21", "close": 16.0, "volume": 5342.0}, {"date": "2023-12-22", "close": 15.81, "volume": 517.0}, {"date": "2023-12-26", "close": 16.3649, "volume": 2852.0}, {"date": "2023-12-27", "close": 16.25, "volume": 3296.0}, {"date": "2023-12-28", "close": 16.11, "volume": 7538.0}, {"date": "2023-12-29", "close": 15.97, "volume": 3722.0}, {"date": "2024-01-02", "close": 16.03, "volume": 9555.0}, {"date": "2024-01-03", "close": 16.0, "volume": 2119.0}, {"date": "2024-01-04", "close": 16.15, "volume": 7797.0}, {"date": "2024-01-05", "close": 16.1001, "volume": 3522.0}, {"date": "2024-01-08", "close": 16.1, "volume": 3588.0}, {"date": "2024-01-09", "close": 15.6098, "volume": 1660.0}, {"date": "2024-01-10", "close": 15.6098, "volume": null}, {"date": "2024-01-11", "close": 16.01, "volume": 6875.0}, {"date": "2024-01-12", "close": 15.65, "volume": 799.0}, {"date": "2024-01-16", "close": 15.65, "volume": null}, {"date": "2024-01-17", "close": 16.2212, "volume": 4522.0}, {"date": "2024-01-18", "close": 16.01, "volume": 2421.0}, {"date": "2024-01-19", "close": 16.1, "volume": 13361.0}, {"date": "2024-01-22", "close": 16.36, "volume": 3016.0}, {"date": "2024-01-23", "close": 16.23, "volume": 3075.0}, {"date": "2024-01-24", "close": 16.5, "volume": 820.0}, {"date": "2024-01-25", "close": 16.7, "volume": 747.0}, {"date": "2024-01-26", "close": 16.93, "volume": 6641.0}, {"date": "2024-01-29", "close": 16.81, "volume": 803.0}, {"date": "2024-01-30", "close": 16.75, "volume": 1780.0}, {"date": "2024-01-31", "close": 16.73, "volume": 1472.0}, {"date": "2024-02-01", "close": 16.305, "volume": 3925.0}, {"date": "2024-02-02", "close": 16.2, "volume": 437.0}, {"date": "2024-02-05", "close": 16.5, "volume": 1621.0}, {"date": "2024-02-06", "close": 16.51, "volume": 18370.0}, {"date": "2024-02-07", "close": 16.13, "volume": 253.0}, {"date": "2024-02-08", "close": 16.94, "volume": 5326.0}, {"date": "2024-02-09", "close": 16.79, "volume": 1896.0}, {"date": "2024-02-12", "close": 16.51, "volume": 664.0}, {"date": "2024-02-13", "close": 16.51, "volume": 792.0}, {"date": "2024-02-14", "close": 17.15, "volume": 779.0}, {"date": "2024-02-15", "close": 16.51, "volume": 1261.0}, {"date": "2024-02-16", "close": 16.4, "volume": 10320.0}, {"date": "2024-02-20", "close": 16.52, "volume": 5630.0}, {"date": "2024-02-21", "close": 16.4282, "volume": 3391.0}, {"date": "2024-02-22", "close": 16.4282, "volume": null}, {"date": "2024-02-23", "close": 16.51, "volume": 4364.0}, {"date": "2024-02-26", "close": 16.8499, "volume": 888.0}, {"date": "2024-02-27", "close": 16.5001, "volume": 1941.0}, {"date": "2024-02-28", "close": 16.5001, "volume": null}, {"date": "2024-02-29", "close": 16.7, "volume": 6074.0}, {"date": "2024-03-01", "close": 16.5, "volume": 2854.0}, {"date": "2024-03-04", "close": 16.51, "volume": 1721.0}, {"date": "2024-03-05", "close": 16.51, "volume": null}, {"date": "2024-03-06", "close": 16.51, "volume": null}, {"date": "2024-03-07", "close": 16.51, "volume": null}, {"date": "2024-03-08", "close": 16.85, "volume": 472.0}, {"date": "2024-03-11", "close": 16.51, "volume": 1115.0}, {"date": "2024-03-12", "close": 16.51, "volume": null}, {"date": "2024-03-13", "close": 16.56, "volume": 3372.0}, {"date": "2024-03-14", "close": 16.7006, "volume": 1512.0}, {"date": "2024-03-15", "close": 16.9, "volume": 2814.0}, {"date": "2024-03-18", "close": 16.55, "volume": 978.0}, {"date": "2024-03-19", "close": 16.55, "volume": 6041.0}, {"date": "2024-03-20", "close": 16.5447, "volume": 3330.0}, {"date": "2024-03-21", "close": 16.52, "volume": 609.0}, {"date": "2024-03-22", "close": 16.73, "volume": 277.0}, {"date": "2024-03-25", "close": 16.51, "volume": 6805.0}, {"date": "2024-03-26", "close": 16.51, "volume": 3692.0}, {"date": "2024-03-27", "close": 16.69, "volume": 7329.0}, {"date": "2024-03-28", "close": 16.55, "volume": 12634.0}, {"date": "2024-04-01", "close": 16.48, "volume": 17169.0}, {"date": "2024-04-02", "close": 16.78, "volume": 1407.0}, {"date": "2024-04-03", "close": 15.86, "volume": 17244.0}, {"date": "2024-04-04", "close": 16.1, "volume": 10548.0}, {"date": "2024-04-05", "close": 16.11, "volume": 701.0}, {"date": "2024-04-08", "close": 16.075, "volume": 10052.0}, {"date": "2024-04-09", "close": 16.2, "volume": 724.0}, {"date": "2024-04-10", "close": 16.1, "volume": 6529.0}, {"date": "2024-04-11", "close": 16.4, "volume": 13048.0}, {"date": "2024-04-12", "close": 16.71, "volume": 6450.0}, {"date": "2024-04-15", "close": 16.485, "volume": 498.0}, {"date": "2024-04-16", "close": 16.5001, "volume": 793.0}, {"date": "2024-04-17", "close": 16.69, "volume": 5933.0}, {"date": "2024-04-18", "close": 16.75, "volume": 3853.0}, {"date": "2024-04-19", "close": 16.6, "volume": 6072.0}, {"date": "2024-04-22", "close": 16.5, "volume": 1160.0}, {"date": "2024-04-23", "close": 16.7383, "volume": 319.0}, {"date": "2024-04-24", "close": 16.5501, "volume": 335.0}, {"date": "2024-04-25", "close": 16.88, "volume": 2572.0}, {"date": "2024-04-26", "close": 16.77, "volume": 6054.0}, {"date": "2024-04-29", "close": 16.77, "volume": 2338.0}, {"date": "2024-04-30", "close": 16.74, "volume": 3710.0}, {"date": "2024-05-01", "close": 16.81, "volume": 3755.0}, {"date": "2024-05-02", "close": 16.8, "volume": 4542.0}, {"date": "2024-05-03", "close": 16.7, "volume": 1342.0}, {"date": "2024-05-06", "close": 16.77, "volume": 6400.0}, {"date": "2024-05-07", "close": 16.92, "volume": 4844.0}, {"date": "2024-05-08", "close": 16.9, "volume": 226.0}, {"date": "2024-05-09", "close": 16.85, "volume": 871.0}, {"date": "2024-05-10", "close": 16.9, "volume": 4995.0}, {"date": "2024-05-13", "close": 16.92, "volume": 1538.0}, {"date": "2024-05-14", "close": 17.04, "volume": 3051.0}, {"date": "2024-05-15", "close": 16.95, "volume": 2244.0}, {"date": "2024-05-16", "close": 17.0, "volume": 2270.0}, {"date": "2024-05-17", "close": 17.0, "volume": 6750.0}, {"date": "2024-05-20", "close": 17.01, "volume": 5621.0}, {"date": "2024-05-21", "close": 17.08, "volume": 572.0}, {"date": "2024-05-22", "close": 17.2, "volume": 2437.0}, {"date": "2024-05-23", "close": 17.1101, "volume": 7713.0}, {"date": "2024-05-24", "close": 17.1308, "volume": 1850.0}, {"date": "2024-05-28", "close": 17.245, "volume": 4847.0}, {"date": "2024-05-29", "close": 17.2461, "volume": 510.0}, {"date": "2024-05-30", "close": 16.955, "volume": 8145.0}, {"date": "2024-05-31", "close": 20.61, "volume": 226873.0}, {"date": "2024-06-03", "close": 20.61, "volume": 137602.0}, {"date": "2024-06-04", "close": 20.6, "volume": 92280.0}, {"date": "2024-06-05", "close": 20.58, "volume": 35422.0}, {"date": "2024-06-06", "close": 20.58, "volume": 17692.0}, {"date": "2024-06-07", "close": 20.62, "volume": 10276.0}, {"date": "2024-06-10", "close": 20.66, "volume": 6117.0}, {"date": "2024-06-11", "close": 20.62, "volume": 1798.0}, {"date": "2024-06-12", "close": 20.66, "volume": 16695.0}, {"date": "2024-06-13", "close": 20.7, "volume": 7184.0}, {"date": "2024-06-14", "close": 20.7, "volume": 4781.0}, {"date": "2024-06-17", "close": 20.7, "volume": 20642.0}, {"date": "2024-06-18", "close": 20.94, "volume": 87831.0}, {"date": "2024-06-20", "close": 21.25, "volume": 90478.0}, {"date": "2024-06-21", "close": 20.95, "volume": 109975.0}, {"date": "2024-06-24", "close": 21.38, "volume": 71754.0}, {"date": "2024-06-25", "close": 21.2, "volume": 90572.0}, {"date": "2024-06-26", "close": 21.15, "volume": 6867.0}, {"date": "2024-06-27", "close": 21.2, "volume": 10820.0}, {"date": "2024-06-28", "close": 21.2, "volume": 16479.0}, {"date": "2024-07-01", "close": 21.07, "volume": 13166.0}, {"date": "2024-07-02", "close": 21.12, "volume": 5036.0}, {"date": "2024-07-03", "close": 21.12, "volume": 3040.0}, {"date": "2024-07-05", "close": 21.18, "volume": 13060.0}, {"date": "2024-07-08", "close": 21.13, "volume": 1763.0}, {"date": "2024-07-09", "close": 21.14, "volume": 18394.0}, {"date": "2024-07-10", "close": 21.16, "volume": 27531.0}, {"date": "2024-07-11", "close": 21.19, "volume": 26757.0}, {"date": "2024-07-12", "close": 21.16, "volume": 10922.0}, {"date": "2024-07-15", "close": 21.05, "volume": 57128.0}, {"date": "2024-07-16", "close": 21.0, "volume": 40655.0}, {"date": "2024-07-17", "close": 21.17, "volume": 5953.0}, {"date": "2024-07-18", "close": 21.15, "volume": 5465.0}, {"date": "2024-07-19", "close": 21.23, "volume": 5650.0}, {"date": "2024-07-22", "close": 21.23, "volume": 8661.0}, {"date": "2024-07-23", "close": 21.3, "volume": 33415.0}, {"date": "2024-07-24", "close": 21.15, "volume": 6463.0}, {"date": "2024-07-25", "close": 21.1601, "volume": 1584.0}, {"date": "2024-07-26", "close": 21.2323, "volume": 4062.0}, {"date": "2024-07-29", "close": 21.29, "volume": 5661.0}, {"date": "2024-07-30", "close": 21.49, "volume": 25629.0}, {"date": "2024-07-31", "close": 21.49, "volume": 5147.0}, {"date": "2024-08-01", "close": 21.35, "volume": 5638.0}, {"date": "2024-08-02", "close": 21.2, "volume": 17075.0}, {"date": "2024-08-05", "close": 21.08, "volume": 15204.0}, {"date": "2024-08-06", "close": 21.1, "volume": 6458.0}, {"date": "2024-08-07", "close": 21.09, "volume": 36943.0}, {"date": "2024-08-08", "close": 21.19, "volume": 4914.0}, {"date": "2024-08-09", "close": 21.23, "volume": 9339.0}, {"date": "2024-08-12", "close": 21.22, "volume": 3326.0}, {"date": "2024-08-13", "close": 21.23, "volume": 733.0}, {"date": "2024-08-14", "close": 21.23, "volume": 2735.0}, {"date": "2024-08-15", "close": 21.23, "volume": 39930.0}, {"date": "2024-08-16", "close": 21.23, "volume": 24212.0}, {"date": "2024-08-19", "close": 21.22, "volume": 8288.0}, {"date": "2024-08-20", "close": 21.23, "volume": 7438.0}, {"date": "2024-08-21", "close": 21.23, "volume": 10908.0}, {"date": "2024-08-22", "close": 21.22, "volume": 3793.0}, {"date": "2024-08-23", "close": 21.31, "volume": 8250.0}, {"date": "2024-08-26", "close": 21.34, "volume": 9351.0}, {"date": "2024-08-27", "close": 21.34, "volume": 5458.0}, {"date": "2024-08-28", "close": 21.34, "volume": 3316.0}, {"date": "2024-08-29", "close": 21.34, "volume": 3839.0}, {"date": "2024-08-30", "close": 21.34, "volume": 2646.0}, {"date": "2024-09-03", "close": 21.34, "volume": 3270.0}, {"date": "2024-09-04", "close": 21.34, "volume": 6569.0}, {"date": "2024-09-05", "close": 21.37, "volume": 12874.0}, {"date": "2024-09-06", "close": 21.41, "volume": 16589.0}, {"date": "2024-09-09", "close": 21.45, "volume": 5306.0}, {"date": "2024-09-10", "close": 21.45, "volume": 6296.0}, {"date": "2024-09-11", "close": 21.43, "volume": 13352.0}, {"date": "2024-09-12", "close": 21.48, "volume": 5852.0}, {"date": "2024-09-13", "close": 21.51, "volume": 5900.0}, {"date": "2024-09-16", "close": 21.54, "volume": 2731.0}, {"date": "2024-09-17", "close": 21.51, "volume": 3248.0}, {"date": "2024-09-18", "close": 21.45, "volume": 3887.0}, {"date": "2024-09-19", "close": 21.53, "volume": 14846.0}, {"date": "2024-09-20", "close": 21.85, "volume": 28750.0}, {"date": "2024-09-23", "close": 21.55, "volume": 7285.0}, {"date": "2024-09-24", "close": 21.55, "volume": 5959.0}, {"date": "2024-09-25", "close": 21.55, "volume": 1961.0}, {"date": "2024-09-26", "close": 21.46, "volume": 2746.0}, {"date": "2024-09-27", "close": 21.45, "volume": 11688.0}, {"date": "2024-09-30", "close": 21.41, "volume": 6966.0}, {"date": "2024-10-01", "close": 21.48, "volume": 7229.0}, {"date": "2024-10-02", "close": 21.48, "volume": 6482.0}, {"date": "2024-10-03", "close": 21.43, "volume": 13992.0}, {"date": "2024-10-04", "close": 21.47, "volume": 7906.0}, {"date": "2024-10-07", "close": 21.43, "volume": 6017.0}, {"date": "2024-10-08", "close": 21.4, "volume": 7682.0}, {"date": "2024-10-09", "close": 21.38, "volume": 2799.0}, {"date": "2024-10-10", "close": 21.43, "volume": 4662.0}, {"date": "2024-10-11", "close": 21.43, "volume": 2532.0}, {"date": "2024-10-14", "close": 21.4, "volume": 6642.0}, {"date": "2024-10-15", "close": 21.43, "volume": 8443.0}, {"date": "2024-10-16", "close": 21.45, "volume": 9659.0}, {"date": "2024-10-17", "close": 21.28, "volume": 16499.0}, {"date": "2024-10-18", "close": 21.21, "volume": 7598.0}, {"date": "2024-10-21", "close": 21.25, "volume": 8926.0}, {"date": "2024-10-22", "close": 21.39, "volume": 5141.0}, {"date": "2024-10-23", "close": 21.32, "volume": 1710.0}, {"date": "2024-10-24", "close": 21.39, "volume": 7387.0}, {"date": "2024-10-25", "close": 21.38, "volume": 4592.0}, {"date": "2024-10-28", "close": 21.24, "volume": 2354.0}, {"date": "2024-10-29", "close": 21.39, "volume": 4601.0}, {"date": "2024-10-30", "close": 21.4, "volume": 1948.0}, {"date": "2024-10-31", "close": 21.4, "volume": 5673.0}, {"date": "2024-11-01", "close": 21.38, "volume": 1408.0}, {"date": "2024-11-04", "close": 21.4, "volume": 2858.0}, {"date": "2024-11-05", "close": 21.93, "volume": 17323.0}, {"date": "2024-11-06", "close": 21.5, "volume": 15917.0}, {"date": "2024-11-07", "close": 21.4, "volume": 7566.0}, {"date": "2024-11-08", "close": 21.34, "volume": 9012.0}, {"date": "2024-11-11", "close": 21.31, "volume": 1995.0}, {"date": "2024-11-12", "close": 21.5, "volume": 5996.0}, {"date": "2024-11-13", "close": 21.44, "volume": 11044.0}, {"date": "2024-11-14", "close": 21.48, "volume": 3015.0}, {"date": "2024-11-15", "close": 21.49, "volume": 6133.0}, {"date": "2024-11-18", "close": 21.35, "volume": 7511.0}, {"date": "2024-11-19", "close": 21.5, "volume": 2409.0}, {"date": "2024-11-20", "close": 21.5, "volume": 1222.0}, {"date": "2024-11-21", "close": 21.46, "volume": 15529.0}, {"date": "2024-11-22", "close": 21.52, "volume": 1474.0}, {"date": "2024-11-25", "close": 21.45, "volume": 7566.0}, {"date": "2024-11-26", "close": 21.62, "volume": 2532.0}, {"date": "2024-11-27", "close": 21.5, "volume": 2147.0}, {"date": "2024-11-29", "close": 21.67, "volume": 1549.0}, {"date": "2024-12-02", "close": 21.5, "volume": 4440.0}, {"date": "2024-12-03", "close": 21.5, "volume": 3372.0}, {"date": "2024-12-04", "close": 21.66, "volume": 2078.0}, {"date": "2024-12-05", "close": 21.55, "volume": 3241.0}, {"date": "2024-12-06", "close": 21.66, "volume": 2233.0}, {"date": "2024-12-09", "close": 21.8, "volume": 8314.0}, {"date": "2024-12-10", "close": 21.75, "volume": 3919.0}, {"date": "2024-12-11", "close": 21.68, "volume": 2008.0}, {"date": "2024-12-12", "close": 21.675, "volume": 1114.0}, {"date": "2024-12-13", "close": 21.83, "volume": 5251.0}, {"date": "2024-12-16", "close": 21.62, "volume": 1600.0}, {"date": "2024-12-17", "close": 21.69, "volume": 2608.0}, {"date": "2024-12-18", "close": 21.64, "volume": 3423.0}, {"date": "2024-12-19", "close": 21.89, "volume": 1497.0}, {"date": "2024-12-20", "close": 22.49, "volume": 70840.0}, {"date": "2024-12-23", "close": 21.95, "volume": 7547.0}, {"date": "2024-12-24", "close": 21.86, "volume": 2798.0}, {"date": "2024-12-26", "close": 21.81, "volume": 4063.0}, {"date": "2024-12-27", "close": 21.8, "volume": 5899.0}, {"date": "2024-12-30", "close": 21.8, "volume": 13538.0}, {"date": "2024-12-31", "close": 17.5, "volume": 122455.0}, {"date": "2025-01-02", "close": 17.55, "volume": 37272.0}, {"date": "2025-01-03", "close": 17.51, "volume": 42042.0}, {"date": "2025-01-06", "close": 17.51, "volume": 49504.0}, {"date": "2025-01-07", "close": 17.52, "volume": 38656.0}, {"date": "2025-01-08", "close": 17.65, "volume": 15215.0}, {"date": "2025-01-10", "close": 17.44, "volume": 113070.0}, {"date": "2025-01-13", "close": 17.45, "volume": 27543.0}, {"date": "2025-01-14", "close": 17.55, "volume": 43197.0}, {"date": "2025-01-15", "close": 18.0, "volume": 20370.0}, {"date": "2025-01-16", "close": 18.49, "volume": 17319.0}, {"date": "2025-01-17", "close": 18.36, "volume": 13645.0}, {"date": "2025-01-21", "close": 18.06, "volume": 19264.0}, {"date": "2025-01-22", "close": 18.38, "volume": 14315.0}, {"date": "2025-01-23", "close": 18.38, "volume": 13562.0}, {"date": "2025-01-24", "close": 18.45, "volume": 13375.0}, {"date": "2025-01-27", "close": 18.58, "volume": 3056.0}, {"date": "2025-01-28", "close": 18.38, "volume": 4869.0}, {"date": "2025-01-29", "close": 18.33, "volume": 6546.0}, {"date": "2025-01-30", "close": 18.44, "volume": 6403.0}, {"date": "2025-01-31", "close": 18.25, "volume": 22500.0}, {"date": "2025-02-03", "close": 18.25, "volume": 14935.0}, {"date": "2025-02-04", "close": 18.29, "volume": 10429.0}, {"date": "2025-02-05", "close": 18.35, "volume": 25502.0}, {"date": "2025-02-06", "close": 18.25, "volume": 11131.0}, {"date": "2025-02-07", "close": 18.2, "volume": 2051.0}, {"date": "2025-02-10", "close": 18.15, "volume": 9224.0}, {"date": "2025-02-11", "close": 18.41, "volume": 43870.0}, {"date": "2025-02-12", "close": 18.45, "volume": 8300.0}, {"date": "2025-02-13", "close": 18.43, "volume": 6780.0}, {"date": "2025-02-14", "close": 18.53, "volume": 5879.0}, {"date": "2025-02-18", "close": 18.85, "volume": 21885.0}, {"date": "2025-02-19", "close": 19.11, "volume": 18411.0}, {"date": "2025-02-20", "close": 18.75, "volume": 14649.0}, {"date": "2025-02-21", "close": 18.73, "volume": 6049.0}, {"date": "2025-02-24", "close": 18.75, "volume": 2666.0}, {"date": "2025-02-25", "close": 18.56, "volume": 4317.0}, {"date": "2025-02-26", "close": 18.7, "volume": 12284.0}, {"date": "2025-02-27", "close": 18.9, "volume": 1214.0}, {"date": "2025-02-28", "close": 19.74, "volume": 40748.0}, {"date": "2025-03-03", "close": 19.77, "volume": 11093.0}, {"date": "2025-03-04", "close": 19.6, "volume": 7931.0}, {"date": "2025-03-05", "close": 19.76, "volume": 49109.0}, {"date": "2025-03-06", "close": 19.88, "volume": 14291.0}, {"date": "2025-03-07", "close": 19.8, "volume": 19854.0}, {"date": "2025-03-10", "close": 19.73, "volume": 20071.0}, {"date": "2025-03-11", "close": 19.7, "volume": 21100.0}, {"date": "2025-03-12", "close": 19.89, "volume": 82204.0}, {"date": "2025-03-13", "close": 17.83, "volume": 41089.0}, {"date": "2025-03-14", "close": 17.47, "volume": 32316.0}, {"date": "2025-03-17", "close": 17.8, "volume": 42076.0}, {"date": "2025-03-18", "close": 17.8, "volume": 37095.0}, {"date": "2025-03-19", "close": 17.8, "volume": 31391.0}, {"date": "2025-03-20", "close": 17.77, "volume": 14689.0}, {"date": "2025-03-21", "close": 18.07, "volume": 20929.0}, {"date": "2025-03-24", "close": 17.72, "volume": 6794.0}, {"date": "2025-03-25", "close": 17.62, "volume": 5913.0}, {"date": "2025-03-26", "close": 17.85, "volume": 4808.0}, {"date": "2025-03-27", "close": 17.78, "volume": 12162.0}, {"date": "2025-03-28", "close": 17.75, "volume": 32115.0}, {"date": "2025-03-31", "close": 17.76, "volume": 5957.0}, {"date": "2025-04-01", "close": 17.83, "volume": 31038.0}, {"date": "2025-04-02", "close": 18.05, "volume": 15229.0}, {"date": "2025-04-03", "close": 17.56, "volume": 14432.0}, {"date": "2025-04-04", "close": 17.52, "volume": 36632.0}, {"date": "2025-04-07", "close": 17.5, "volume": 22885.0}, {"date": "2025-04-08", "close": 17.53, "volume": 12593.0}, {"date": "2025-04-09", "close": 17.7, "volume": 19404.0}, {"date": "2025-04-10", "close": 17.5, "volume": 7966.0}, {"date": "2025-04-11", "close": 17.5, "volume": 11138.0}, {"date": "2025-04-14", "close": 17.66, "volume": 9973.0}, {"date": "2025-04-15", "close": 17.8, "volume": 8142.0}, {"date": "2025-04-16", "close": 17.95, "volume": 11949.0}, {"date": "2025-04-17", "close": 18.4, "volume": 11191.0}, {"date": "2025-04-21", "close": 18.03, "volume": 4622.0}, {"date": "2025-04-22", "close": 18.41, "volume": 11637.0}, {"date": "2025-04-23", "close": 18.61, "volume": 9278.0}, {"date": "2025-04-24", "close": 18.64, "volume": 4836.0}, {"date": "2025-04-25", "close": 18.6, "volume": 4768.0}, {"date": "2025-04-28", "close": 18.57, "volume": 5158.0}, {"date": "2025-04-29", "close": 18.59, "volume": 3496.0}, {"date": "2025-04-30", "close": 18.36, "volume": 5251.0}, {"date": "2025-05-01", "close": 18.1, "volume": 4394.0}, {"date": "2025-05-02", "close": 18.2, "volume": 4905.0}, {"date": "2025-05-05", "close": 18.37, "volume": 11312.0}, {"date": "2025-05-06", "close": 18.37, "volume": 2447.0}, {"date": "2025-05-07", "close": 18.37, "volume": 7023.0}, {"date": "2025-05-08", "close": 18.46, "volume": 12483.0}, {"date": "2025-05-09", "close": 18.45, "volume": 1614.0}, {"date": "2025-05-12", "close": 18.45, "volume": 6164.0}, {"date": "2025-05-13", "close": 18.77, "volume": 23528.0}, {"date": "2025-05-14", "close": 18.5, "volume": 4530.0}, {"date": "2025-05-15", "close": 18.5, "volume": 6807.0}, {"date": "2025-05-16", "close": 18.52, "volume": 4389.0}, {"date": "2025-05-19", "close": 18.52, "volume": 6220.0}, {"date": "2025-05-20", "close": 18.53, "volume": 3915.0}, {"date": "2025-05-21", "close": 18.55, "volume": 2985.0}, {"date": "2025-05-22", "close": 18.57, "volume": 3165.0}, {"date": "2025-05-23", "close": 18.32, "volume": 11602.0}, {"date": "2025-05-27", "close": 17.87, "volume": 38296.0}, {"date": "2025-05-28", "close": 17.92, "volume": 8215.0}, {"date": "2025-05-29", "close": 18.03, "volume": 4834.0}, {"date": "2025-05-30", "close": 18.1, "volume": 3668.0}, {"date": "2025-06-02", "close": 18.25, "volume": 10613.0}, {"date": "2025-06-03", "close": 18.22, "volume": 3949.0}, {"date": "2025-06-04", "close": 18.2, "volume": 2271.0}, {"date": "2025-06-05", "close": 18.2, "volume": 742.0}, {"date": "2025-06-06", "close": 18.07, "volume": 19787.0}, {"date": "2025-06-09", "close": 18.2, "volume": 5655.0}, {"date": "2025-06-10", "close": 18.3, "volume": 1488.0}, {"date": "2025-06-11", "close": 18.26, "volume": 10520.0}, {"date": "2025-06-12", "close": 18.23, "volume": 1287.0}, {"date": "2025-06-13", "close": 18.2, "volume": 620.0}, {"date": "2025-06-16", "close": 18.22, "volume": 1747.0}, {"date": "2025-06-17", "close": 18.32, "volume": 3458.0}, {"date": "2025-06-18", "close": 18.38, "volume": 1136.0}, {"date": "2025-06-20", "close": 18.53, "volume": 5002.0}, {"date": "2025-06-23", "close": 18.5, "volume": 3733.0}, {"date": "2025-06-24", "close": 18.5, "volume": 5613.0}, {"date": "2025-06-25", "close": 18.57, "volume": 1427.0}, {"date": "2025-06-26", "close": 18.48, "volume": 1989.0}, {"date": "2025-06-27", "close": 18.635, "volume": 4247.0}, {"date": "2025-06-30", "close": 18.38, "volume": 2818.0}, {"date": "2025-07-01", "close": 18.4, "volume": 2930.0}, {"date": "2025-07-02", "close": 18.43, "volume": 1572.0}, {"date": "2025-07-03", "close": 18.32, "volume": 19105.0}, {"date": "2025-07-07", "close": 18.55, "volume": 5102.0}, {"date": "2025-07-08", "close": 18.57, "volume": 3926.0}, {"date": "2025-07-09", "close": 18.69, "volume": 570.0}, {"date": "2025-07-10", "close": 18.79, "volume": 11538.0}, {"date": "2025-07-11", "close": 18.67, "volume": 2559.0}, {"date": "2025-07-14", "close": 18.76, "volume": 4736.0}, {"date": "2025-07-15", "close": 18.7101, "volume": 1117.0}, {"date": "2025-07-16", "close": 18.7, "volume": 1245.0}, {"date": "2025-07-17", "close": 18.65, "volume": 207574.0}, {"date": "2025-07-18", "close": 18.6511, "volume": 24817.0}, {"date": "2025-07-21", "close": 18.95, "volume": 4196.0}, {"date": "2025-07-22", "close": 18.78, "volume": 4676.0}, {"date": "2025-07-23", "close": 18.95, "volume": 15345.0}, {"date": "2025-07-24", "close": 18.85, "volume": 5517.0}, {"date": "2025-07-25", "close": 18.85, "volume": 3041.0}, {"date": "2025-07-28", "close": 19.37, "volume": 10761.0}, {"date": "2025-07-29", "close": 19.2778, "volume": 3451.0}, {"date": "2025-07-30", "close": 19.01, "volume": 1593.0}, {"date": "2025-07-31", "close": 19.0, "volume": 1334.0}, {"date": "2025-08-01", "close": 18.93, "volume": 2094.0}, {"date": "2025-08-04", "close": 19.18, "volume": 18218.0}, {"date": "2025-08-05", "close": 18.76, "volume": 2368.0}, {"date": "2025-08-06", "close": 19.15, "volume": 3210.0}, {"date": "2025-08-07", "close": 18.8, "volume": 7972.0}, {"date": "2025-08-08", "close": 18.94, "volume": 731.0}, {"date": "2025-08-11", "close": 19.2156, "volume": 1116.0}, {"date": "2025-08-12", "close": 19.15, "volume": 1240.0}, {"date": "2025-08-13", "close": 19.0, "volume": 2093.0}, {"date": "2025-08-14", "close": 19.0, "volume": null}, {"date": "2025-08-15", "close": 19.0, "volume": 486.0}, {"date": "2025-08-18", "close": 19.02, "volume": 2221.0}, {"date": "2025-08-19", "close": 19.02, "volume": 8908.0}, {"date": "2025-08-20", "close": 18.95, "volume": 15395.0}, {"date": "2025-08-21", "close": 18.91, "volume": 4543.0}, {"date": "2025-08-22", "close": 19.04, "volume": 8724.0}, {"date": "2025-08-25", "close": 18.94, "volume": 10280.0}, {"date": "2025-08-26", "close": 19.22, "volume": 10734.0}, {"date": "2025-08-27", "close": 19.21, "volume": 6402.0}, {"date": "2025-08-28", "close": 19.31, "volume": 94214.0}, {"date": "2025-08-29", "close": 19.83, "volume": 4434.0}, {"date": "2025-09-02", "close": 19.79, "volume": 1774.0}, {"date": "2025-09-03", "close": 19.57, "volume": 21783.0}, {"date": "2025-09-04", "close": 19.52, "volume": 982.0}, {"date": "2025-09-05", "close": 19.56, "volume": 6928.0}, {"date": "2025-09-08", "close": 19.65, "volume": 3946.0}, {"date": "2025-09-09", "close": 19.65, "volume": 2505.0}, {"date": "2025-09-10", "close": 19.67, "volume": 2247.0}, {"date": "2025-09-11", "close": 19.56, "volume": 2339.0}, {"date": "2025-09-12", "close": 19.56, "volume": 14832.0}, {"date": "2025-09-15", "close": 19.59, "volume": 3338.0}, {"date": "2025-09-16", "close": 19.82, "volume": 8063.0}, {"date": "2025-09-17", "close": 19.67, "volume": 4521.0}, {"date": "2025-09-18", "close": 19.7, "volume": 2074.0}, {"date": "2025-09-19", "close": 19.82, "volume": 9015.0}, {"date": "2025-09-22", "close": 19.61, "volume": 2059.0}, {"date": "2025-09-23", "close": 19.87, "volume": 2577.0}, {"date": "2025-09-24", "close": 19.6702, "volume": 5716.0}, {"date": "2025-09-25", "close": 19.6702, "volume": null}, {"date": "2025-09-26", "close": 19.6702, "volume": null}, {"date": "2025-09-29", "close": 19.36, "volume": 8354.0}, {"date": "2025-09-30", "close": 19.72, "volume": 499.0}, {"date": "2025-10-01", "close": 19.6, "volume": 658.0}, {"date": "2025-10-02", "close": 19.6376, "volume": 701.0}, {"date": "2025-10-03", "close": 19.71, "volume": 4057.0}, {"date": "2025-10-06", "close": 19.825, "volume": 464.0}, {"date": "2025-10-07", "close": 19.8, "volume": 429.0}, {"date": "2025-10-08", "close": 19.61, "volume": 1161.0}, {"date": "2025-10-09", "close": 19.53, "volume": 11247.0}, {"date": "2025-10-10", "close": 19.52, "volume": 535.0}, {"date": "2025-10-13", "close": 19.41, "volume": 765.0}, {"date": "2025-10-14", "close": 19.45, "volume": 436.0}, {"date": "2025-10-15", "close": 19.45, "volume": 712.0}, {"date": "2025-10-16", "close": 18.67, "volume": 9960.0}, {"date": "2025-10-17", "close": 18.51, "volume": 1592.0}, {"date": "2025-10-20", "close": 18.61, "volume": 317.0}, {"date": "2025-10-21", "close": 18.68, "volume": 229.0}, {"date": "2025-10-22", "close": 19.27, "volume": 885.0}, {"date": "2025-10-23", "close": 18.78, "volume": 1706.0}, {"date": "2025-10-24", "close": 18.78, "volume": null}, {"date": "2025-10-27", "close": 18.78, "volume": null}, {"date": "2025-10-28", "close": 19.085, "volume": 697.0}, {"date": "2025-10-29", "close": 18.82, "volume": 3735.0}, {"date": "2025-10-30", "close": 18.75, "volume": 25932.0}, {"date": "2025-10-31", "close": 18.905, "volume": 5234.0}, {"date": "2025-11-03", "close": 18.76, "volume": 18536.0}, {"date": "2025-11-04", "close": 18.76, "volume": 692.0}, {"date": "2025-11-05", "close": 18.62, "volume": 4130.0}, {"date": "2025-11-06", "close": 18.36, "volume": 11211.0}, {"date": "2025-11-07", "close": 18.82, "volume": 69666.0}, {"date": "2025-11-10", "close": 18.73, "volume": 4452.0}, {"date": "2025-11-11", "close": 18.9, "volume": 7987.0}, {"date": "2025-11-12", "close": 18.87, "volume": 6407.0}, {"date": "2025-11-13", "close": 19.27, "volume": 1871.0}, {"date": "2025-11-14", "close": 19.36, "volume": 1064.0}, {"date": "2025-11-17", "close": 19.06, "volume": 6674.0}, {"date": "2025-11-18", "close": 18.81, "volume": 1351.0}, {"date": "2025-11-19", "close": 18.75, "volume": 6202.0}, {"date": "2025-11-20", "close": 18.77, "volume": 788.0}, {"date": "2025-11-21", "close": 18.925, "volume": 3473.0}, {"date": "2025-11-24", "close": 19.18, "volume": 835.0}, {"date": "2025-11-25", "close": 19.1801, "volume": 1697.0}, {"date": "2025-11-26", "close": 19.75, "volume": 9366.0}, {"date": "2025-11-28", "close": 19.32, "volume": 7494.0}, {"date": "2025-12-01", "close": 19.31, "volume": 1285.0}, {"date": "2025-12-02", "close": 19.6, "volume": 1962.0}, {"date": "2025-12-03", "close": 19.97, "volume": 2131.0}, {"date": "2025-12-04", "close": 20.25, "volume": 3561.0}, {"date": "2025-12-05", "close": 20.02, "volume": 522.0}, {"date": "2025-12-08", "close": 20.0, "volume": 1907.0}, {"date": "2025-12-09", "close": 20.0, "volume": 1529.0}, {"date": "2025-12-10", "close": 20.11, "volume": 2255.0}, {"date": "2025-12-11", "close": 20.43, "volume": 1007.0}, {"date": "2025-12-12", "close": 20.1, "volume": 1404.0}, {"date": "2025-12-15", "close": 20.5, "volume": 3826.0}, {"date": "2025-12-16", "close": 20.8, "volume": 1594.0}, {"date": "2025-12-17", "close": 20.7, "volume": 636.0}, {"date": "2025-12-18", "close": 20.67, "volume": 1535.0}, {"date": "2025-12-19", "close": 22.5, "volume": 20139.0}, {"date": "2025-12-22", "close": 21.37, "volume": 2657.0}, {"date": "2025-12-23", "close": 21.38, "volume": 667.0}, {"date": "2025-12-24", "close": 21.12, "volume": 583.0}, {"date": "2025-12-26", "close": 21.12, "volume": 1688.0}, {"date": "2025-12-29", "close": 20.9, "volume": 934.0}, {"date": "2025-12-30", "close": 20.47, "volume": 205.0}, {"date": "2025-12-31", "close": 20.47, "volume": null}, {"date": "2026-01-02", "close": 20.54, "volume": 530.0}, {"date": "2026-01-05", "close": 20.605, "volume": 317.0}, {"date": "2026-01-06", "close": 20.05, "volume": 9422.0}, {"date": "2026-01-07", "close": 20.335, "volume": 704.0}, {"date": "2026-01-08", "close": 20.43, "volume": 1973.0}, {"date": "2026-01-09", "close": 20.15, "volume": 3272.0}, {"date": "2026-01-12", "close": 20.47, "volume": 3146.0}, {"date": "2026-01-13", "close": 20.15, "volume": 3338.0}, {"date": "2026-01-14", "close": 20.15, "volume": 2595.0}, {"date": "2026-01-15", "close": 20.3, "volume": 1094.0}, {"date": "2026-01-16", "close": 20.25, "volume": 1801.0}, {"date": "2026-01-20", "close": 20.31, "volume": 3550.0}, {"date": "2026-01-21", "close": 20.27, "volume": 1379.0}, {"date": "2026-01-22", "close": 20.35, "volume": 6779.0}, {"date": "2026-01-23", "close": 20.31, "volume": 12534.0}, {"date": "2026-01-26", "close": 20.51, "volume": 1140.0}, {"date": "2026-01-27", "close": 20.59, "volume": 4383.0}, {"date": "2026-01-28", "close": 20.29, "volume": 27631.0}, {"date": "2026-01-29", "close": 20.15, "volume": 2595.0}, {"date": "2026-01-30", "close": 20.17, "volume": 6354.0}, {"date": "2026-02-02", "close": 20.33, "volume": 6076.0}, {"date": "2026-02-03", "close": 20.59, "volume": 2660.0}, {"date": "2026-02-04", "close": 20.59, "volume": null}, {"date": "2026-02-05", "close": 20.46, "volume": 4006.0}, {"date": "2026-02-06", "close": 20.47, "volume": 3132.0}, {"date": "2026-02-09", "close": 20.5, "volume": 1900.0}, {"date": "2026-02-10", "close": 20.63, "volume": 2209.0}, {"date": "2026-02-11", "close": 20.6, "volume": 1815.0}, {"date": "2026-02-12", "close": 20.7, "volume": 1601.0}, {"date": "2026-02-13", "close": 20.7, "volume": 1013.0}, {"date": "2026-02-17", "close": 20.72, "volume": 1676.0}, {"date": "2026-02-18", "close": 20.72, "volume": null}, {"date": "2026-02-19", "close": 20.72, "volume": null}, {"date": "2026-02-20", "close": 20.37, "volume": 2642.0}, {"date": "2026-02-23", "close": 20.13, "volume": 698.0}, {"date": "2026-02-24", "close": 19.72, "volume": 4796.0}, {"date": "2026-02-25", "close": 20.08, "volume": 1689.0}, {"date": "2026-02-26", "close": 19.75, "volume": 3029.0}, {"date": "2026-02-27", "close": 19.9, "volume": 1884.0}, {"date": "2026-03-02", "close": 19.9, "volume": 1213.0}, {"date": "2026-03-03", "close": 19.9, "volume": 971.0}, {"date": "2026-03-04", "close": 19.9, "volume": null}, {"date": "2026-03-05", "close": 19.65, "volume": 7400.0}, {"date": "2026-03-06", "close": 19.95, "volume": 862.0}, {"date": "2026-03-09", "close": 19.5, "volume": 1320.0}, {"date": "2026-03-10", "close": 19.6, "volume": 11086.0}, {"date": "2026-03-11", "close": 19.6, "volume": null}, {"date": "2026-03-12", "close": 19.6, "volume": null}, {"date": "2026-03-13", "close": 19.045, "volume": 2322.0}, {"date": "2026-03-16", "close": 18.62, "volume": 5211.0}, {"date": "2026-03-17", "close": 18.77, "volume": 2796.0}, {"date": "2026-03-18", "close": 18.78, "volume": 1248.0}, {"date": "2026-03-19", "close": 19.1, "volume": 1783.0}, {"date": "2026-03-20", "close": 19.48, "volume": 3962.0}, {"date": "2026-03-23", "close": 19.26, "volume": 4018.0}, {"date": "2026-03-24", "close": 19.86, "volume": 1091.0}, {"date": "2026-03-25", "close": 19.89, "volume": 1359.0}, {"date": "2026-03-26", "close": 19.89, "volume": null}, {"date": "2026-03-27", "close": 19.41, "volume": 1168.0}, {"date": "2026-03-30", "close": 19.6038, "volume": 20389.0}, {"date": "2026-03-31", "close": 22.26, "volume": 411068.0}, {"date": "2026-04-01", "close": 22.32, "volume": 46638.0}, {"date": "2026-04-02", "close": 22.27, "volume": 20676.0}, {"date": "2026-04-06", "close": 22.3, "volume": 38043.0}, {"date": "2026-04-07", "close": 22.29, "volume": 8525.0}, {"date": "2026-04-08", "close": 22.3, "volume": 45319.0}, {"date": "2026-04-09", "close": 22.31, "volume": 14385.0}, {"date": "2026-04-10", "close": 22.31, "volume": 13261.0}, {"date": "2026-04-13", "close": 22.37, "volume": 27489.0}, {"date": "2026-04-14", "close": 22.39, "volume": 11713.0}, {"date": "2026-04-15", "close": 22.35, "volume": 19387.0}, {"date": "2026-04-16", "close": 22.36, "volume": 10095.0}, {"date": "2026-04-17", "close": 22.39, "volume": 19455.0}, {"date": "2026-04-20", "close": 22.4, "volume": 51551.0}, {"date": "2026-04-21", "close": 22.41, "volume": 41002.0}, {"date": "2026-04-22", "close": 22.4, "volume": 17338.0}, {"date": "2026-04-23", "close": 22.41, "volume": 20123.0}, {"date": "2026-04-24", "close": 22.41, "volume": 46100.0}, {"date": "2026-04-27", "close": 22.43, "volume": 20621.0}, {"date": "2026-04-28", "close": 22.44, "volume": 6858.0}, {"date": "2026-04-29", "close": 22.43, "volume": 3442.0}, {"date": "2026-04-30", "close": 22.42, "volume": 3572.0}, {"date": "2026-05-01", "close": 22.41, "volume": 30619.0}, {"date": "2026-05-04", "close": 22.43, "volume": 2492.0}, {"date": "2026-05-05", "close": 22.42, "volume": 3169.0}, {"date": "2026-05-06", "close": 22.46, "volume": 14208.0}, {"date": "2026-05-07", "close": 22.46, "volume": 2160.0}, {"date": "2026-05-08", "close": 22.46, "volume": 724.0}, {"date": "2026-05-11", "close": 22.48, "volume": 10214.0}, {"date": "2026-05-12", "close": 22.46, "volume": 62062.0}, {"date": "2026-05-13", "close": 22.46, "volume": 3294.0}, {"date": "2026-05-14", "close": 22.46, "volume": 3611.0}, {"date": "2026-05-15", "close": 22.46, "volume": 3505.0}, {"date": "2026-05-18", "close": 22.46, "volume": 1490.0}, {"date": "2026-05-19", "close": 22.46, "volume": 5339.0}, {"date": "2026-05-20", "close": 22.49, "volume": 4559.0}, {"date": "2026-05-21", "close": 22.5, "volume": 23222.0}, {"date": "2026-05-22", "close": 22.49, "volume": 3409.0}, {"date": "2026-05-26", "close": 22.48, "volume": 2088.0}, {"date": "2026-05-27", "close": 22.49, "volume": 3400.0}, {"date": "2026-05-28", "close": 22.49, "volume": 5475.0}, {"date": "2026-05-29", "close": 22.47, "volume": 3049.0}, {"date": "2026-06-01", "close": 22.5, "volume": 6619.0}, {"date": "2026-06-02", "close": 22.4801, "volume": 3759.0}, {"date": "2026-06-03", "close": 22.5, "volume": 7221.0}, {"date": "2026-06-04", "close": 22.5, "volume": 36496.0}, {"date": "2026-06-05", "close": 22.501, "volume": 4938.0}, {"date": "2026-06-08", "close": 22.5, "volume": 8213.0}, {"date": "2026-06-09", "close": 22.51, "volume": 975.0}, {"date": "2026-06-10", "close": 22.51, "volume": 1425.0}, {"date": "2026-06-11", "close": 22.51, "volume": 1832.0}, {"date": "2026-06-12", "close": 22.52, "volume": 10681.0}, {"date": "2026-06-15", "close": 22.48, "volume": 51918.0}, {"date": "2026-06-16", "close": 22.49, "volume": 2681.0}, {"date": "2026-06-17", "close": 22.5, "volume": 7758.0}, {"date": "2026-06-18", "close": 22.53, "volume": 4367.0}, {"date": "2026-06-22", "close": 22.515, "volume": 2610.0}, {"date": "2026-06-23", "close": 22.54, "volume": 12896.0}, {"date": "2026-06-24", "close": 22.59, "volume": 4033.0}, {"date": "2026-06-25", "close": 22.55, "volume": 10785.0}, {"date": "2026-06-26", "close": 22.6, "volume": 7124.0}, {"date": "2026-06-29", "close": 22.6, "volume": 5499.0}, {"date": "2026-06-30", "close": 22.6, "volume": 2438.0}, {"date": "2026-07-01", "close": 22.6, "volume": 4067.0}, {"date": "2026-07-02", "close": 22.58, "volume": 27699.0}, {"date": "2026-07-06", "close": 22.63, "volume": 13689.0}, {"date": "2026-07-07", "close": 22.63, "volume": 4953.0}, {"date": "2026-07-08", "close": 22.63, "volume": 16274.0}, {"date": "2026-07-09", "close": 22.66, "volume": 10241.0}, {"date": "2026-07-10", "close": 22.65, "volume": 4389.0}, {"date": "2026-07-13", "close": 22.68, "volume": 7077.0}, {"date": "2026-07-14", "close": 22.65, "volume": 2711.0}, {"date": "2026-07-15", "close": 22.66, "volume": 2849.0}, {"date": "2026-07-16", "close": 22.7, "volume": 5241.0}, {"date": "2026-07-17", "close": 22.74, "volume": 2702.0}, {"date": "2026-07-20", "close": 22.79, "volume": 132159.0}, {"date": "2026-07-21", "close": 22.83, "volume": 11683.0}, {"date": "2026-07-22", "close": 22.85, "volume": 4834.0}, {"date": "2026-07-23", "close": 22.94, "volume": 33331.0}, {"date": "2026-07-24", "close": 22.95, "volume": 13654.0}, {"date": "2026-07-27", "close": 22.98, "volume": 11283.0}, {"date": "2026-07-28", "close": 22.99, "volume": 15063.0}, {"date": "2026-07-29", "close": 22.985, "volume": 6049.0}, {"date": "2026-07-30", "close": 23.0, "volume": 14525.0}, {"date": "2026-07-31", "close": 23.0, "volume": 11221.0}], "refreshing": true}