{"ticker": "AMAL", "overview": {"cik": "1823608", "ticker": "AMAL", "name": "Amalgamated Financial Corp.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000351", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000349", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0000902664-26-003760", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0000902664-26-003759", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0000902664-26-003758", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0000902664-26-003757", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0000902664-26-003756", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001974078-26-000344", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001974078-26-000343", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0000902664-26-003753", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0000902664-26-003739", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001222", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001221", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001220", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001219", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0000902664-26-003725", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0000902664-26-003724", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0000902664-26-003697", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001823608-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001823608-26-000184", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001823608-26-000182", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001823608-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001654954-26-006979", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001823608-26-000177", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001823608-26-000173", "price_sensitive": true}]}, "description": "Amalgamated Financial Corp. trades as AMAL on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 312 insider filings for the company, from May 2022 to September 2026. Across those, 17 insiders disclosed 3 open-market purchases totalling $1.78M against 86 sales totalling $118.04M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 1777438.350552, "sell_n": 86, "sell_sum": 118042413.4822, "net": -116264975.131648, "insiders": 17, "first_date": "2022-05-17", "last_date": "2026-09-09"}, "metrics": {"ticker": "AMAL", "has_prices": true, "as_of": "2026-09-18", "last": 47.4, "prev_close": 47.13, "change": 0.269999999999996, "change_pct": 0.005728835136855421, "session_volume": 406269.0, "vwap_5": 47.28423496884073, "vwap_20": 48.0039901701387, "vwap_60": 48.08626832867135, "vwap_250": 38.832437907391125, "high_52w": 51.08, "low_52w": 26.75, "avg_volume_20": 243380.85, "sessions": 400, "market_cap": {"value": 1417266967.8, "shares": 29900147.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001848228-26-000004", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Sam D. Brown", "who_key": "Brown Sam D.", "role": "SEVP,  Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1487584.4235, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $1.5M of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1848228/000184822826000004/0001848228-26-000004-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "0001917010-26-000005", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Mandy Tenner", "who_key": "Tenner Mandy", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 142298.024, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $142K of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1917010/000191701026000005/0001917010-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0000902664-26-003757", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "States Regional Joint Board, Workers United Western", "who_key": "Western States Regional Joint Board, Workers United", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7675105.1518, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10% owner sells $7.7M of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2010099/000090266426003757/0000902664-26-003757-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0000902664-26-003756", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "United Workers", "who_key": "Workers United", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7675105.1518, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Big holder trims $7.7M of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2009717/000090266426003756/0000902664-26-003756-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0000912282-26-001221", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Jason Darby", "who_key": "Darby Jason", "role": "Senior Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 65.552, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The money boss sells $65 of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1847205/000091228226001221/0000912282-26-001221-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "0000902664-26-003725", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "States Regional Joint Board, Workers United Western", "who_key": "Western States Regional Joint Board, Workers United", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6379803.1194, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whale sells $6.4M of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2010099/000090266426003725/0000902664-26-003725-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "0000902664-26-003724", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "United Workers", "who_key": "Workers United", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6379803.1194, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whale sells $6.4M of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2009717/000090266426003724/0000902664-26-003724-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "0000912282-26-001222", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Sam D. Brown", "who_key": "Brown Sam D.", "role": "SEVP,  Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims AMAL: $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1848228/000091228226001222/0000912282-26-001222-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0000912282-26-001220", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Mandy Tenner", "who_key": "Tenner Mandy", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63340.920000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917010/000091228226001220/0000912282-26-001220-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0000912282-26-001219", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Sean Searby", "who_key": "Searby Sean", "role": "EVP Chief Info. & Ops. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72524.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849127/000091228226001219/0000912282-26-001219-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001823608-26-000186", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Finser Mark", "who_key": "Mark Finser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 39880.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $40K of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1847215/000182360826000186/0001823608-26-000186-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001823608-26-000180", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Maryann Bruce", "who_key": "Bruce Maryann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105942.6036, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims AMAL: $106K", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000180/0001823608-26-000180-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137681}, {"id": "0001823608-26-000170", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Jason Darby", "who_key": "Darby Jason", "role": "Senior Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 129895.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $130K of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000170/0001823608-26-000170-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208241}, {"id": "0001823608-26-000166", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Maryann Bruce", "who_key": "Bruce Maryann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 86463.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $86K of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000166/0001823608-26-000166-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209681}, {"id": "0001823608-26-000168", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Maryann Bruce", "who_key": "Bruce Maryann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91331.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $91K of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000168/0001823608-26-000168-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209681}, {"id": "0001823608-26-000165", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Leslie Veluswamy", "who_key": "VELUSWAMY LESLIE", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 108783.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $109K of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000165/0001823608-26-000165-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001823608-26-000148", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Scott Stoll", "who_key": "Stoll Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000148/0001823608-26-000148-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000149", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Lynne P. Fox", "who_key": "Fox Lynne P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000149/0001823608-26-000149-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000150", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Finser Mark", "who_key": "Mark Finser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000150/0001823608-26-000150-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000151", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Meredith Miller", "who_key": "Miller Meredith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000151/0001823608-26-000151-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000152", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Royce A. Wells", "who_key": "Wells Royce A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000152/0001823608-26-000152-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000153", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Steven Saloutos", "who_key": "SALOUTOS STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000153/0001823608-26-000153-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000154", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Julie Kelly", "who_key": "Kelly Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000154/0001823608-26-000154-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000155", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Julieta Ross", "who_key": "Ross Julieta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000155/0001823608-26-000155-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000156", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Edgar Romney", "who_key": "Romney Edgar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000156/0001823608-26-000156-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000157", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Maryann Bruce", "who_key": "Bruce Maryann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000157/0001823608-26-000157-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000158", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "JoAnn S. Lilek", "who_key": "Lilek JoAnn S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000158/0001823608-26-000158-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000159", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Darrell B. Jackson", "who_key": "Jackson Darrell B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65001.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AMAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000159/0001823608-26-000159-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001823608-26-000083", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Sean Searby", "who_key": "Searby Sean", "role": "EVP Chief Info. & Ops. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29934.960000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $30K of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000083/0001823608-26-000083-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301841}, {"id": "0001823608-26-000084", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Mandy Tenner", "who_key": "Tenner Mandy", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29894.940000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $30K of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000084/0001823608-26-000084-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301841}], "recent_buys": [{"id": "0001823608-23-000139", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Amalgamated Financial Corp.", "who_key": "Amalgamated Financial Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1447818.351, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Big holder adds $1.4M of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000139/0001823608-23-000139-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551761}, {"id": "0001823608-23-000069", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Maryann Bruce", "who_key": "Bruce Maryann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29620.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $30K of AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000069/0001823608-23-000069-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841201}, {"id": "0001823608-22-000134", "src": "INSIDERS", "ticker": "AMAL", "cik": "1823608", "company": "Amalgamated Financial Corp.", "company_raw": "Amalgamated Financial Corp.", "who": "Amalgamated Financial Corp.", "who_key": "Amalgamated Financial Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 299999.999552, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying AMAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000134/0001823608-22-000134-index.htm", "trade_date": "2022-08-11", "timestamp": "2022-08-11", "mins": 2224241}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Amalgamated Financial Corp. - Common Stock", "new_value": "Amalgamated Financial Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001823608", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001823608", "applied": 1, "detected_at": "2026-09-10T03:15:05.666026"}]}, "key_people": [{"who": "States Regional Joint Board, Workers United Western", "who_key": "Western States Regional Joint Board, Workers United", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 40177323.2009, "net": -40177323.2009, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7675105.1518, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010099/000090266426003757/0000902664-26-003757-index.htm"}, {"action": "SELL", "amount": 6379803.1194, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010099/000090266426003725/0000902664-26-003725-index.htm"}, {"action": "SELL", "amount": 2197503.4691, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266425000707/0000902664-25-000707-index.htm"}, {"action": "SELL", "amount": 2022163.1670000001, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006758/0000902664-24-006758-index.htm"}, {"action": "SELL", "amount": 2955521.3301000004, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006706/0000902664-24-006706-index.htm"}, {"action": "SELL", "amount": 6084670.681700001, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006480/0000902664-24-006480-index.htm"}, {"action": "SELL", "amount": 8589670.84, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006335/0000902664-24-006335-index.htm"}, {"action": "SELL", "amount": 4272885.4418, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006218/0000902664-24-006218-index.htm"}], "latest": {"action": "SELL", "amount": 7675105.1518, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010099/000090266426003757/0000902664-26-003757-index.htm"}}, {"who": "United Workers", "who_key": "Workers United", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 37924126.6841, "net": -37924126.6841, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7675105.1518, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009717/000090266426003756/0000902664-26-003756-index.htm"}, {"action": "SELL", "amount": 6379803.1194, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009717/000090266426003724/0000902664-26-003724-index.htm"}, {"action": "SELL", "amount": 2197503.4691, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266425000706/0000902664-25-000706-index.htm"}, {"action": "SELL", "amount": 2022163.1670000001, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006757/0000902664-24-006757-index.htm"}, {"action": "SELL", "amount": 4880534.6731, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006705/0000902664-24-006705-index.htm"}, {"action": "SELL", "amount": 6084670.681700001, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006481/0000902664-24-006481-index.htm"}, {"action": "SELL", "amount": 5182238.3138, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424005476/0000902664-24-005476-index.htm"}, {"action": "SELL", "amount": 3502108.1082, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424001104/0000902664-24-001104-index.htm"}], "latest": {"action": "SELL", "amount": 7675105.1518, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009717/000090266426003756/0000902664-26-003756-index.htm"}}, {"who": "Regional Joint Board, Workers United Rochester", "who_key": "Rochester Regional Joint Board, Workers United", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 25082872.1248, "net": -25082872.1248, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8589670.84, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006334/0000902664-24-006334-index.htm"}, {"action": "SELL", "amount": 4272885.4418, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006217/0000902664-24-006217-index.htm"}, {"action": "SELL", "amount": 4359103.8674, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006083/0000902664-24-006083-index.htm"}, {"action": "SELL", "amount": 4359103.8674, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006084/0000902664-24-006084-index.htm"}, {"action": "SELL", "amount": 3502108.1082, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424001105/0000902664-24-001105-index.htm"}], "latest": {"action": "SELL", "amount": 8589670.84, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424006334/0000902664-24-006334-index.htm"}}, {"who": "United Canada Council Workers", "who_key": "Workers United Canada Council", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5182238.3138, "net": -5182238.3138, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5182238.3138, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424005477/0000902664-24-005477-index.htm"}], "latest": {"action": "SELL", "amount": 5182238.3138, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000090266424005477/0000902664-24-005477-index.htm"}}, {"who": "Sam D. Brown", "who_key": "Brown Sam D.", "role": "SEVP,  Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3475821.197, "net": -3475821.197, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1487584.4235, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848228/000184822826000004/0001848228-26-000004-index.htm"}, {"action": "SELL", "amount": 0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848228/000091228226001222/0000912282-26-001222-index.htm"}, {"action": "SELL", "amount": 182860.5, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000184822826000002/0001848228-26-000002-index.htm"}, {"action": "SELL", "amount": 276241.6561, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360825000002/0001823608-25-000002-index.htm"}, {"action": "SELL", "amount": 229077.18, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360824000123/0001823608-24-000123-index.htm"}, {"action": "SELL", "amount": 206376.0, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000149/0001823608-23-000149-index.htm"}, {"action": "SELL", "amount": 176235.8136, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000170/0001823608-22-000170-index.htm"}, {"action": "SELL", "amount": 33494.0138, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000164/0001823608-22-000164-index.htm"}, {"action": "SELL", "amount": 163856.36000000002, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000123/0001823608-22-000123-index.htm"}, {"action": "SELL", "amount": 250153.05, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000101/0001823608-22-000101-index.htm"}, {"action": "SELL", "amount": 353913.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000103/0001823608-22-000103-index.htm"}, {"action": "SELL", "amount": 109006.8, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000184822822000002/0001848228-22-000002-index.htm"}, {"action": "SELL", "amount": 3531.15, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000099/0001823608-22-000099-index.htm"}, {"action": "SELL", "amount": 3491.25, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000097/0001823608-22-000097-index.htm"}], "latest": {"action": "SELL", "amount": 1487584.4235, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848228/000184822826000004/0001848228-26-000004-index.htm"}}, {"who": "Amalgamated Financial Corp.", "who_key": "Amalgamated Financial Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1747818.350552, "sold": 993861.55, "net": 753956.8005520001, "trades": 3, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1447818.351, "date": "2023-11-21", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000139/0001823608-23-000139-index.htm"}, {"action": "SELL", "amount": 993861.55, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000033/0001823608-23-000033-index.htm"}, {"action": "BUY", "amount": 299999.999552, "date": "2022-08-11", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000134/0001823608-22-000134-index.htm"}], "latest": {"action": "BUY", "amount": 1447818.351, "date": "2023-11-21", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000139/0001823608-23-000139-index.htm"}}, {"who": "Sean Searby", "who_key": "Searby Sean", "role": "EVP Chief Info. & Ops. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1097035.5822, "net": -1097035.5822, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29934.960000000003, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000083/0001823608-26-000083-index.htm"}, {"action": "SELL", "amount": 195048.1808, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000079/0001823608-26-000079-index.htm"}, {"action": "SELL", "amount": 104231.5944, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360825000088/0001823608-25-000088-index.htm"}, {"action": "SELL", "amount": 122224.53379999999, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000184912725000013/0001849127-25-000013-index.htm"}, {"action": "SELL", "amount": 97470.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000184912725000006/0001849127-25-000006-index.htm"}, {"action": "SELL", "amount": 273141.6, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360824000178/0001823608-24-000178-index.htm"}, {"action": "SELL", "amount": 48275.0, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000133/0001823608-23-000133-index.htm"}, {"action": "SELL", "amount": 58046.100000000006, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000129/0001823608-23-000129-index.htm"}, {"action": "SELL", "amount": 49172.16, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000020/0001823608-23-000020-index.htm"}, {"action": "SELL", "amount": 119491.4532, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360822000172/0001823608-22-000172-index.htm"}], "latest": {"action": "SELL", "amount": 29934.960000000003, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000083/0001823608-26-000083-index.htm"}}, {"who": "Mandy Tenner", "who_key": "Tenner Mandy", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 802830.0019, "net": -802830.0019, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142298.024, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917010/000191701026000005/0001917010-26-000005-index.htm"}, {"action": "SELL", "amount": 29894.940000000002, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000084/0001823608-26-000084-index.htm"}, {"action": "SELL", "amount": 29394.88, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360826000056/0001823608-26-000056-index.htm"}, {"action": "SELL", "amount": 78112.6449, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000091228226000397/0000912282-26-000397-index.htm"}, {"action": "SELL", "amount": 23448.41, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000091228226000391/0000912282-26-000391-index.htm"}, {"action": "SELL", "amount": 54998.399999999994, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000091228226000377/0000912282-26-000377-index.htm"}, {"action": "SELL", "amount": 95078.0, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000191701025000013/0001917010-25-000013-index.htm"}, {"action": "SELL", "amount": 143938.9302, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360825000078/0001823608-25-000078-index.htm"}, {"action": "SELL", "amount": 105732.6428, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360824000167/0001823608-24-000167-index.htm"}, {"action": "SELL", "amount": 19623.6, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360824000044/0001823608-24-000044-index.htm"}, {"action": "SELL", "amount": 80309.53, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823608/000182360823000135/0001823608-23-000135-index.htm"}], "latest": {"action": "SELL", "amount": 142298.024, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917010/000191701026000005/0001917010-26-000005-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -39880.0}, {"date": "2026-09-01", "net": 0}, {"date": "2026-09-02", "net": -12759671.7908}, {"date": "2026-09-08", "net": -15492508.3276}, {"date": "2026-09-09", "net": -1487584.4235}], "announcements": [{"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000351", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001974078-26-000349", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0000902664-26-003760", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0000902664-26-003759", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0000902664-26-003758", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0000902664-26-003757", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0000902664-26-003756", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001974078-26-000344", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001974078-26-000343", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0000902664-26-003753", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0000902664-26-003739", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001222", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001221", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001220", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001219", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0000902664-26-003725", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0000902664-26-003724", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0000902664-26-003697", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001823608-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001823608-26-000184", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001823608-26-000182", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001823608-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001654954-26-006979", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001823608-26-000177", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001823608-26-000173", "price_sensitive": true}], "performance": {"ticker": "AMAL", "has_prices": true, "summary": {"n": 3, "avg": 1.4773733841571701, "win_rate": 1.0, "best": 2.1578947368421053, "worst": 0.9832635983263599, "as_of": "2026-09-18"}, "buys": [{"who": "Amalgamated Financial Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1447818.351, "date": "2023-11-21", "score": 50.6, "ref_price": 20.69, "return": 1.2909618173030448}, {"who": "Bruce Maryann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29620.0, "date": "2023-05-04", "score": 34.9, "ref_price": 15.01, "return": 2.1578947368421053}, {"who": "Amalgamated Financial Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 299999.999552, "date": "2022-08-11", "score": 42.3, "ref_price": 23.9, "return": 0.9832635983263599}]}, "price_series": [{"date": "2018-06-08", "close": 13.875, "volume": null}, {"date": "2018-06-11", "close": 13.875, "volume": null}, {"date": "2018-06-12", "close": 13.875, "volume": null}, {"date": "2018-06-13", "close": 13.2505, "volume": 5600.0}, {"date": "2018-06-14", "close": 13.2505, "volume": null}, {"date": "2018-06-15", "close": 13.2505, "volume": null}, {"date": "2018-06-18", "close": 13.2505, "volume": null}, {"date": "2018-06-19", "close": 13.2505, "volume": null}, {"date": "2018-06-20", "close": 13.2505, "volume": null}, {"date": "2018-06-21", "close": 13.2505, "volume": null}, {"date": "2018-06-22", "close": 13.2505, "volume": null}, {"date": "2018-06-25", "close": 13.25, "volume": 2000.0}, {"date": "2018-06-26", "close": 13.25, "volume": null}, {"date": "2018-06-27", "close": 13.25, "volume": null}, {"date": "2018-06-28", "close": 13.25, "volume": null}, {"date": "2018-06-29", "close": 13.25, "volume": null}, {"date": "2018-07-02", "close": 13.25, "volume": null}, {"date": "2018-07-03", "close": 13.25, "volume": null}, {"date": "2018-07-05", "close": 13.25, "volume": null}, {"date": "2018-07-06", "close": 13.25, "volume": null}, {"date": "2018-07-09", "close": 13.25, "volume": null}, {"date": "2018-07-10", "close": 13.25, "volume": null}, {"date": "2018-07-11", "close": 13.25, "volume": null}, {"date": "2018-07-12", "close": 13.25, "volume": null}, {"date": "2018-07-13", "close": 13.25, "volume": null}, {"date": "2018-07-16", "close": 13.25, "volume": null}, {"date": "2018-07-17", "close": 13.25, "volume": null}, {"date": "2018-07-18", "close": 13.25, "volume": null}, {"date": "2018-07-19", "close": 13.25, "volume": null}, {"date": "2018-07-20", "close": 13.25, "volume": null}, {"date": "2018-07-23", "close": 13.25, "volume": null}, {"date": "2018-07-24", "close": 13.25, "volume": null}, {"date": "2018-07-25", "close": 13.25, "volume": null}, {"date": "2018-07-26", "close": 13.25, "volume": null}, {"date": "2018-07-27", "close": 13.25, "volume": null}, {"date": "2018-08-01", "close": 15.5, "volume": 740.0}, {"date": "2018-08-02", "close": 15.5, "volume": 726.0}, {"date": "2018-08-03", "close": 15.7, "volume": 630.0}, {"date": "2018-08-06", "close": 17.0, "volume": 4826.0}, {"date": "2018-08-07", "close": 16.0, "volume": 6100.0}, {"date": "2018-08-08", "close": 16.0, "volume": 1450.0}, {"date": "2018-08-09", "close": 16.5, "volume": 3584152.0}, {"date": "2018-08-10", "close": 16.4, "volume": 337842.0}, {"date": "2018-08-13", "close": 16.5, "volume": 212138.0}, {"date": "2018-08-14", "close": 16.5, "volume": 199834.0}, {"date": "2018-08-15", "close": 16.43, "volume": 82129.0}, {"date": "2018-08-16", "close": 16.43, "volume": 227824.0}, {"date": "2018-08-17", "close": 16.42, "volume": 107334.0}, {"date": "2018-08-20", "close": 16.49, "volume": 69399.0}, {"date": "2018-08-21", "close": 16.64, "volume": 66676.0}, {"date": "2018-08-22", "close": 17.04, "volume": 86401.0}, {"date": "2018-08-23", "close": 17.69, "volume": 229247.0}, {"date": "2018-08-24", "close": 17.7, "volume": 70766.0}, {"date": "2018-08-27", "close": 17.3, "volume": 71596.0}, {"date": "2018-08-28", "close": 17.7, "volume": 56481.0}, {"date": "2018-08-29", "close": 17.59, "volume": 42724.0}, {"date": "2018-08-30", "close": 17.4, "volume": 81911.0}, {"date": "2018-08-31", "close": 17.44, "volume": 82071.0}, {"date": "2018-09-04", "close": 17.75, "volume": 154655.0}, {"date": "2018-09-05", "close": 17.96, "volume": 56640.0}, {"date": "2018-09-06", "close": 19.1, "volume": 318232.0}, {"date": "2018-09-07", "close": 18.98, "volume": 511944.0}, {"date": "2018-09-10", "close": 18.95, "volume": 325947.0}, {"date": "2018-09-11", "close": 18.9, "volume": 393023.0}, {"date": "2018-09-12", "close": 18.85, "volume": 93257.0}, {"date": "2018-09-13", "close": 18.91, "volume": 342030.0}, {"date": "2018-09-14", "close": 18.76, "volume": 90680.0}, {"date": "2018-09-17", "close": 18.89, "volume": 73202.0}, {"date": "2018-09-18", "close": 18.66, "volume": 122348.0}, {"date": "2018-09-19", "close": 18.64, "volume": 305714.0}, {"date": "2018-09-20", "close": 18.1, "volume": 206567.0}, {"date": "2018-09-21", "close": 18.59, "volume": 1482289.0}, {"date": "2018-09-24", "close": 18.75, "volume": 242707.0}, {"date": "2018-09-25", "close": 18.86, "volume": 202049.0}, {"date": "2018-09-26", "close": 19.14, "volume": 274263.0}, {"date": "2018-09-27", "close": 19.4, "volume": 100888.0}, {"date": "2018-09-28", "close": 19.29, "volume": 120105.0}, {"date": "2018-10-01", "close": 19.46, "volume": 144299.0}, {"date": "2018-10-02", "close": 19.0, "volume": 134443.0}, {"date": "2018-10-03", "close": 19.7, "volume": 66168.0}, {"date": "2018-10-04", "close": 19.51, "volume": 42801.0}, {"date": "2018-10-05", "close": 19.41, "volume": 42021.0}, {"date": "2018-10-08", "close": 19.72, "volume": 57316.0}, {"date": "2018-10-09", "close": 19.66, "volume": 26827.0}, {"date": "2018-10-10", "close": 19.6, "volume": 69987.0}, {"date": "2018-10-11", "close": 19.51, "volume": 52622.0}, {"date": "2018-10-12", "close": 19.68, "volume": 77344.0}, {"date": "2018-10-15", "close": 19.99, "volume": 71402.0}, {"date": "2018-10-16", "close": 20.06, "volume": 237873.0}, {"date": "2018-10-17", "close": 20.23, "volume": 38076.0}, {"date": "2018-10-18", "close": 20.28, "volume": 35061.0}, {"date": "2018-10-19", "close": 19.79, "volume": 48059.0}, {"date": "2018-10-22", "close": 19.61, "volume": 61832.0}, {"date": "2018-10-23", "close": 19.19, "volume": 58315.0}, {"date": "2018-10-24", "close": 18.92, "volume": 171515.0}, {"date": "2018-10-25", "close": 19.37, "volume": 29221.0}, {"date": "2018-10-26", "close": 19.2, "volume": 41646.0}, {"date": "2018-10-29", "close": 18.77, "volume": 21154.0}, {"date": "2018-10-30", "close": 19.25, "volume": 60278.0}, {"date": "2018-10-31", "close": 19.4, "volume": 74138.0}, {"date": "2018-11-01", "close": 19.63, "volume": 27953.0}, {"date": "2018-11-02", "close": 19.75, "volume": 225851.0}, {"date": "2018-11-05", "close": 19.97, "volume": 97091.0}, {"date": "2018-11-06", "close": 21.21, "volume": 48703.0}, {"date": "2018-11-07", "close": 20.16, "volume": 54031.0}, {"date": "2018-11-08", "close": 21.02, "volume": 39874.0}, {"date": "2018-11-09", "close": 20.97, "volume": 24959.0}, {"date": "2018-11-12", "close": 21.68, "volume": 37460.0}, {"date": "2018-11-13", "close": 22.42, "volume": 26408.0}, {"date": "2018-11-14", "close": 19.82, "volume": 776129.0}, {"date": "2018-11-15", "close": 19.82, "volume": 52956.0}, {"date": "2018-11-16", "close": 19.93, "volume": 75872.0}, {"date": "2018-11-19", "close": 19.91, "volume": 99421.0}, {"date": "2018-11-20", "close": 19.89, "volume": 143651.0}, {"date": "2018-11-21", "close": 19.88, "volume": 139590.0}, {"date": "2018-11-23", "close": 20.15, "volume": 90020.0}, {"date": "2018-11-26", "close": 20.65, "volume": 69430.0}, {"date": "2018-11-27", "close": 20.4, "volume": 53307.0}, {"date": "2018-11-28", "close": 20.55, "volume": 127981.0}, {"date": "2018-11-29", "close": 20.83, "volume": 74351.0}, {"date": "2018-11-30", "close": 21.36, "volume": 95935.0}, {"date": "2018-12-03", "close": 20.72, "volume": 46465.0}, {"date": "2018-12-04", "close": 20.02, "volume": 75760.0}, {"date": "2018-12-06", "close": 20.17, "volume": 103410.0}, {"date": "2018-12-07", "close": 19.74, "volume": 78060.0}, {"date": "2018-12-10", "close": 19.84, "volume": 85040.0}, {"date": "2018-12-11", "close": 19.84, "volume": 56453.0}, {"date": "2018-12-12", "close": 19.81, "volume": 75310.0}, {"date": "2018-12-13", "close": 18.59, "volume": 74962.0}, {"date": "2018-12-14", "close": 18.5, "volume": 84793.0}, {"date": "2018-12-17", "close": 18.55, "volume": 82603.0}, {"date": "2018-12-18", "close": 18.22, "volume": 29709.0}, {"date": "2018-12-19", "close": 17.41, "volume": 39390.0}, {"date": "2018-12-20", "close": 16.97, "volume": 101147.0}, {"date": "2018-12-21", "close": 16.84, "volume": 349823.0}, {"date": "2018-12-24", "close": 16.59, "volume": 32664.0}, {"date": "2018-12-26", "close": 17.46, "volume": 37644.0}, {"date": "2018-12-27", "close": 18.75, "volume": 79991.0}, {"date": "2018-12-28", "close": 19.47, "volume": 65220.0}, {"date": "2018-12-31", "close": 19.5, "volume": 102585.0}, {"date": "2019-01-02", "close": 19.48, "volume": 68157.0}, {"date": "2019-01-03", "close": 19.29, "volume": 41262.0}, {"date": "2019-01-04", "close": 19.14, "volume": 71450.0}, {"date": "2019-01-07", "close": 19.71, "volume": 82073.0}, {"date": "2019-01-08", "close": 19.36, "volume": 38315.0}, {"date": "2019-01-09", "close": 19.23, "volume": 153242.0}, {"date": "2019-01-10", "close": 19.2, "volume": 63764.0}, {"date": "2019-01-11", "close": 18.86, "volume": 35910.0}, {"date": "2019-01-14", "close": 18.81, "volume": 47176.0}, {"date": "2019-01-15", "close": 18.66, "volume": 53363.0}, {"date": "2019-01-16", "close": 19.15, "volume": 97215.0}, {"date": "2019-01-17", "close": 19.28, "volume": 27788.0}, {"date": "2019-01-18", "close": 19.45, "volume": 58137.0}, {"date": "2019-01-22", "close": 19.26, "volume": 31983.0}, {"date": "2019-01-23", "close": 19.73, "volume": 86393.0}, {"date": "2019-01-24", "close": 19.79, "volume": 11310.0}, {"date": "2019-01-25", "close": 19.87, "volume": 73699.0}, {"date": "2019-01-28", "close": 19.45, "volume": 24798.0}, {"date": "2019-01-29", "close": 19.37, "volume": 40828.0}, {"date": "2019-01-30", "close": 18.91, "volume": 90033.0}, {"date": "2019-01-31", "close": 17.94, "volume": 106953.0}, {"date": "2019-02-01", "close": 18.8, "volume": 97824.0}, {"date": "2019-02-04", "close": 18.53, "volume": 47169.0}, {"date": "2019-02-05", "close": 18.66, "volume": 23442.0}, {"date": "2019-02-06", "close": 18.59, "volume": 8513.0}, {"date": "2019-02-07", "close": 18.21, "volume": 28527.0}, {"date": "2019-02-08", "close": 18.43, "volume": 41642.0}, {"date": "2019-02-11", "close": 18.11, "volume": 19985.0}, {"date": "2019-02-12", "close": 18.36, "volume": 40733.0}, {"date": "2019-02-13", "close": 18.59, "volume": 54861.0}, {"date": "2019-02-14", "close": 18.39, "volume": 65888.0}, {"date": "2019-02-15", "close": 18.25, "volume": 56800.0}, {"date": "2019-02-19", "close": 18.5, "volume": 21012.0}, {"date": "2019-02-20", "close": 18.31, "volume": 42885.0}, {"date": "2019-02-21", "close": 18.3, "volume": 12675.0}, {"date": "2019-02-22", "close": 18.38, "volume": 15603.0}, {"date": "2019-02-25", "close": 18.13, "volume": 81702.0}, {"date": "2019-02-26", "close": 17.88, "volume": 35379.0}, {"date": "2019-02-27", "close": 17.94, "volume": 24775.0}, {"date": "2019-02-28", "close": 17.71, "volume": 33155.0}, {"date": "2019-03-01", "close": 17.85, "volume": 33266.0}, {"date": "2019-03-04", "close": 17.61, "volume": 47794.0}, {"date": "2019-03-05", "close": 17.01, "volume": 27352.0}, {"date": "2019-03-06", "close": 16.99, "volume": 60794.0}, {"date": "2019-03-07", "close": 16.99, "volume": 35556.0}, {"date": "2019-03-08", "close": 16.65, "volume": 45380.0}, {"date": "2019-03-11", "close": 16.83, "volume": 95136.0}, {"date": "2019-03-12", "close": 16.59, "volume": 43974.0}, {"date": "2019-03-13", "close": 16.78, "volume": 18482.0}, {"date": "2019-03-14", "close": 16.8, "volume": 41656.0}, {"date": "2019-03-15", "close": 16.6, "volume": 104705.0}, {"date": "2019-03-18", "close": 16.6, "volume": 6228.0}, {"date": "2019-03-19", "close": 16.5, "volume": 21462.0}, {"date": "2019-03-20", "close": 16.62, "volume": 34890.0}, {"date": "2019-03-21", "close": 16.46, "volume": 14511.0}, {"date": "2019-03-22", "close": 15.0, "volume": 90343.0}, {"date": "2019-03-25", "close": 14.99, "volume": 32794.0}, {"date": "2019-03-26", "close": 15.34, "volume": 34919.0}, {"date": "2019-03-27", "close": 15.2, "volume": 35493.0}, {"date": "2019-03-28", "close": 15.41, "volume": 64127.0}, {"date": "2019-03-29", "close": 15.65, "volume": 85076.0}, {"date": "2019-04-01", "close": 15.39, "volume": 47637.0}, {"date": "2019-04-02", "close": 15.52, "volume": 41211.0}, {"date": "2019-04-03", "close": 15.57, "volume": 25128.0}, {"date": "2019-04-04", "close": 15.64, "volume": 9155.0}, {"date": "2019-04-05", "close": 15.51, "volume": 33752.0}, {"date": "2019-04-08", "close": 15.52, "volume": 153862.0}, {"date": "2019-04-09", "close": 15.56, "volume": 109968.0}, {"date": "2019-04-10", "close": 15.74, "volume": 67261.0}, {"date": "2019-04-11", "close": 16.07, "volume": 59582.0}, {"date": "2019-04-12", "close": 16.0, "volume": 44511.0}, {"date": "2019-04-15", "close": 15.74, "volume": 26482.0}, {"date": "2019-04-16", "close": 15.76, "volume": 28980.0}, {"date": "2019-04-17", "close": 15.86, "volume": 26023.0}, {"date": "2019-04-18", "close": 15.7, "volume": 53296.0}, {"date": "2019-04-22", "close": 15.69, "volume": 27469.0}, {"date": "2019-04-23", "close": 15.82, "volume": 44394.0}, {"date": "2019-04-24", "close": 15.75, "volume": 18037.0}, {"date": "2019-04-25", "close": 15.62, "volume": 13549.0}, {"date": "2019-04-26", "close": 15.84, "volume": 17125.0}, {"date": "2019-04-29", "close": 16.71, "volume": 35337.0}, {"date": "2019-04-30", "close": 16.95, "volume": 90280.0}, {"date": "2019-05-01", "close": 17.13, "volume": 67837.0}, {"date": "2019-05-02", "close": 17.21, "volume": 53145.0}, {"date": "2019-05-03", "close": 17.5, "volume": 42322.0}, {"date": "2019-05-06", "close": 17.78, "volume": 42355.0}, {"date": "2019-05-07", "close": 17.95, "volume": 39816.0}, {"date": "2019-05-08", "close": 17.86, "volume": 20340.0}, {"date": "2019-05-09", "close": 17.79, "volume": 32793.0}, {"date": "2019-05-10", "close": 18.14, "volume": 24565.0}, {"date": "2019-05-13", "close": 17.45, "volume": 24013.0}, {"date": "2019-05-14", "close": 17.91, "volume": 38610.0}, {"date": "2019-05-15", "close": 17.8, "volume": 34314.0}, {"date": "2019-05-16", "close": 17.68, "volume": 17477.0}, {"date": "2019-05-17", "close": 17.67, "volume": 30203.0}, {"date": "2019-05-20", "close": 17.75, "volume": 47154.0}, {"date": "2019-05-21", "close": 17.83, "volume": 38013.0}, {"date": "2019-05-22", "close": 17.73, "volume": 25145.0}, {"date": "2019-05-23", "close": 17.15, "volume": 29346.0}, {"date": "2019-05-24", "close": 17.71, "volume": 31017.0}, {"date": "2019-05-28", "close": 17.68, "volume": 99971.0}, {"date": "2019-05-29", "close": 17.19, "volume": 60950.0}, {"date": "2019-05-30", "close": 16.75, "volume": 65299.0}, {"date": "2019-05-31", "close": 16.5, "volume": 56500.0}, {"date": "2019-06-03", "close": 16.6, "volume": 36907.0}, {"date": "2019-06-04", "close": 16.94, "volume": 36641.0}, {"date": "2019-06-05", "close": 16.5, "volume": 32099.0}, {"date": "2019-06-06", "close": 16.42, "volume": 34927.0}, {"date": "2019-06-07", "close": 16.42, "volume": 84183.0}, {"date": "2019-06-10", "close": 16.54, "volume": 45823.0}, {"date": "2019-06-11", "close": 16.42, "volume": 35516.0}, {"date": "2019-06-12", "close": 16.9, "volume": 18563.0}, {"date": "2019-06-13", "close": 17.14, "volume": 35930.0}, {"date": "2019-06-14", "close": 17.0, "volume": 26320.0}, {"date": "2019-06-17", "close": 16.8, "volume": 20047.0}, {"date": "2019-06-18", "close": 17.18, "volume": 28492.0}, {"date": "2019-06-19", "close": 17.23, "volume": 43452.0}, {"date": "2019-06-20", "close": 17.01, "volume": 28871.0}, {"date": "2019-06-21", "close": 16.83, "volume": 82485.0}, {"date": "2019-06-24", "close": 16.5, "volume": 27206.0}, {"date": "2019-06-25", "close": 16.6, "volume": 42953.0}, {"date": "2019-06-26", "close": 16.68, "volume": 17754.0}, {"date": "2019-06-27", "close": 17.33, "volume": 41317.0}, {"date": "2019-06-28", "close": 17.45, "volume": 325475.0}, {"date": "2019-07-01", "close": 17.66, "volume": 32654.0}, {"date": "2019-07-02", "close": 17.77, "volume": 21209.0}, {"date": "2019-07-03", "close": 17.7, "volume": 8261.0}, {"date": "2019-07-05", "close": 17.82, "volume": 17205.0}, {"date": "2019-07-08", "close": 17.56, "volume": 20316.0}, {"date": "2019-07-09", "close": 17.75, "volume": 31840.0}, {"date": "2019-07-10", "close": 17.62, "volume": 18553.0}, {"date": "2019-07-11", "close": 17.68, "volume": 26712.0}, {"date": "2019-07-12", "close": 17.53, "volume": 17448.0}, {"date": "2019-07-15", "close": 17.34, "volume": 21719.0}, {"date": "2019-07-16", "close": 17.2, "volume": 25716.0}, {"date": "2019-07-17", "close": 16.93, "volume": 7998.0}, {"date": "2019-07-18", "close": 17.16, "volume": 7308.0}, {"date": "2019-07-19", "close": 17.2, "volume": 7848.0}, {"date": "2019-07-22", "close": 17.13, "volume": 6976.0}, {"date": "2019-07-23", "close": 16.85, "volume": 9677.0}, {"date": "2019-07-24", "close": 17.27, "volume": 20812.0}, {"date": "2019-07-25", "close": 17.12, "volume": 6089.0}, {"date": "2019-07-26", "close": 16.91, "volume": 33301.0}, {"date": "2019-07-29", "close": 17.01, "volume": 33006.0}, {"date": "2019-07-30", "close": 17.1, "volume": 26170.0}, {"date": "2019-07-31", "close": 17.16, "volume": 39753.0}, {"date": "2019-08-01", "close": 17.07, "volume": 23301.0}, {"date": "2019-08-02", "close": 16.62, "volume": 12164.0}, {"date": "2019-08-05", "close": 15.97, "volume": 15237.0}, {"date": "2019-08-06", "close": 16.06, "volume": 18685.0}, {"date": "2019-08-07", "close": 16.02, "volume": 22510.0}, {"date": "2019-08-08", "close": 16.1, "volume": 29842.0}, {"date": "2019-08-09", "close": 15.89, "volume": 27584.0}, {"date": "2019-08-12", "close": 15.66, "volume": 6537.0}, {"date": "2019-08-13", "close": 15.51, "volume": 43094.0}, {"date": "2019-08-14", "close": 15.3, "volume": 26005.0}, {"date": "2019-08-15", "close": 15.0, "volume": 18033.0}, {"date": "2019-08-16", "close": 15.49, "volume": 52129.0}, {"date": "2019-08-19", "close": 15.8, "volume": 23760.0}, {"date": "2019-08-20", "close": 15.57, "volume": 19295.0}, {"date": "2019-08-21", "close": 15.7, "volume": 51168.0}, {"date": "2019-08-22", "close": 15.78, "volume": 23131.0}, {"date": "2019-08-23", "close": 15.21, "volume": 16532.0}, {"date": "2019-08-26", "close": 15.6, "volume": 19808.0}, {"date": "2019-08-27", "close": 15.37, "volume": 27190.0}, {"date": "2019-08-28", "close": 15.92, "volume": 25470.0}, {"date": "2019-08-29", "close": 16.15, "volume": 20146.0}, {"date": "2019-08-30", "close": 16.05, "volume": 17364.0}, {"date": "2019-09-03", "close": 15.67, "volume": 17202.0}, {"date": "2019-09-04", "close": 15.57, "volume": 18993.0}, {"date": "2019-09-05", "close": 15.75, "volume": 28329.0}, {"date": "2019-09-06", "close": 16.01, "volume": 33309.0}, {"date": "2019-09-09", "close": 16.03, "volume": 48833.0}, {"date": "2019-09-10", "close": 15.83, "volume": 56003.0}, {"date": "2019-09-11", "close": 15.66, "volume": 47371.0}, {"date": "2019-09-12", "close": 15.68, "volume": 59266.0}, {"date": "2019-09-13", "close": 15.29, "volume": 93322.0}, {"date": "2019-09-16", "close": 15.65, "volume": 97358.0}, {"date": "2019-09-17", "close": 15.61, "volume": 83137.0}, {"date": "2019-09-18", "close": 15.76, "volume": 114354.0}, {"date": "2019-09-19", "close": 15.65, "volume": 135648.0}, {"date": "2019-09-20", "close": 15.57, "volume": 331669.0}, {"date": "2019-09-23", "close": 15.71, "volume": 142303.0}, {"date": "2019-09-24", "close": 15.57, "volume": 139395.0}, {"date": "2019-09-25", "close": 16.16, "volume": 53761.0}, {"date": "2019-09-26", "close": 16.1, "volume": 65025.0}, {"date": "2019-09-27", "close": 16.17, "volume": 51305.0}, {"date": "2019-09-30", "close": 16.02, "volume": 93311.0}, {"date": "2019-10-01", "close": 16.03, "volume": 77557.0}, {"date": "2019-10-02", "close": 16.15, "volume": 44655.0}, {"date": "2019-10-03", "close": 16.23, "volume": 59572.0}, {"date": "2019-10-04", "close": 16.28, "volume": 45054.0}, {"date": "2019-10-07", "close": 16.31, "volume": 50610.0}, {"date": "2019-10-08", "close": 16.09, "volume": 362435.0}, {"date": "2019-10-09", "close": 16.09, "volume": 102620.0}, {"date": "2019-10-10", "close": 16.3, "volume": 131183.0}, {"date": "2019-10-11", "close": 17.11, "volume": 144450.0}, {"date": "2019-10-14", "close": 16.99, "volume": 95278.0}, {"date": "2019-10-15", "close": 17.22, "volume": 92295.0}, {"date": "2019-10-16", "close": 17.17, "volume": 60475.0}, {"date": "2019-10-17", "close": 17.4, "volume": 111525.0}, {"date": "2019-10-18", "close": 17.385, "volume": 62918.0}, {"date": "2019-10-21", "close": 17.36, "volume": 43314.0}, {"date": "2019-10-22", "close": 17.33, "volume": 29512.0}, {"date": "2019-10-23", "close": 17.25, "volume": 24335.0}, {"date": "2019-10-24", "close": 17.15, "volume": 65500.0}, {"date": "2019-10-25", "close": 17.29, "volume": 41719.0}, {"date": "2019-10-28", "close": 17.01, "volume": 139998.0}, {"date": "2019-10-29", "close": 17.34, "volume": 519929.0}, {"date": "2019-10-30", "close": 17.71, "volume": 249706.0}, {"date": "2019-10-31", "close": 18.21, "volume": 199962.0}, {"date": "2019-11-01", "close": 18.59, "volume": 158509.0}, {"date": "2019-11-04", "close": 18.58, "volume": 114162.0}, {"date": "2019-11-05", "close": 18.54, "volume": 136738.0}, {"date": "2019-11-06", "close": 18.55, "volume": 85853.0}, {"date": "2019-11-07", "close": 18.6, "volume": 53076.0}, {"date": "2019-11-08", "close": 18.45, "volume": 46520.0}, {"date": "2019-11-11", "close": 18.74, "volume": 69535.0}, {"date": "2019-11-12", "close": 18.96, "volume": 70469.0}, {"date": "2019-11-13", "close": 18.97, "volume": 62993.0}, {"date": "2019-11-14", "close": 18.84, "volume": 46330.0}, {"date": "2019-11-15", "close": 19.03, "volume": 85752.0}, {"date": "2019-11-18", "close": 19.1, "volume": 33349.0}, {"date": "2019-11-19", "close": 19.08, "volume": 64061.0}, {"date": "2019-11-20", "close": 18.97, "volume": 159525.0}, {"date": "2019-11-21", "close": 18.93, "volume": 32307.0}, {"date": "2019-11-22", "close": 19.0, "volume": 87132.0}, {"date": "2019-11-25", "close": 19.34, "volume": 44081.0}, {"date": "2019-11-26", "close": 19.32, "volume": 50750.0}, {"date": "2019-11-27", "close": 19.27, "volume": 31733.0}, {"date": "2019-11-29", "close": 19.12, "volume": 18699.0}, {"date": "2019-12-02", "close": 19.05, "volume": 79667.0}, {"date": "2019-12-03", "close": 18.92, "volume": 49893.0}, {"date": "2019-12-04", "close": 19.1, "volume": 83176.0}, {"date": "2019-12-05", "close": 19.31, "volume": 43055.0}, {"date": "2019-12-06", "close": 19.65, "volume": 72087.0}, {"date": "2019-12-09", "close": 19.63, "volume": 65949.0}, {"date": "2019-12-10", "close": 19.79, "volume": 40127.0}, {"date": "2019-12-11", "close": 19.67, "volume": 36797.0}, {"date": "2019-12-12", "close": 19.85, "volume": 88462.0}, {"date": "2019-12-13", "close": 19.75, "volume": 66908.0}, {"date": "2019-12-16", "close": 19.85, "volume": 49046.0}, {"date": "2019-12-17", "close": 19.84, "volume": 44427.0}, {"date": "2019-12-18", "close": 19.88, "volume": 50913.0}, {"date": "2019-12-19", "close": 19.85, "volume": 41516.0}, {"date": "2019-12-20", "close": 19.94, "volume": 318260.0}, {"date": "2019-12-23", "close": 19.71, "volume": 117223.0}, {"date": "2019-12-24", "close": 19.76, "volume": 23865.0}, {"date": "2019-12-26", "close": 19.69, "volume": 38950.0}, {"date": "2019-12-27", "close": 19.59, "volume": 52075.0}, {"date": "2019-12-30", "close": 19.57, "volume": 58875.0}, {"date": "2019-12-31", "close": 19.45, "volume": 37946.0}, {"date": "2020-01-02", "close": 19.25, "volume": 50182.0}, {"date": "2020-01-03", "close": 19.18, "volume": 72855.0}, {"date": "2020-01-06", "close": 18.89, "volume": 73280.0}, {"date": "2020-01-07", "close": 18.64, "volume": 54980.0}, {"date": "2020-01-08", "close": 19.0, "volume": 49145.0}, {"date": "2020-01-09", "close": 19.02, "volume": 27687.0}, {"date": "2020-01-10", "close": 19.04, "volume": 37202.0}, {"date": "2020-01-13", "close": 19.18, "volume": 35145.0}, {"date": "2020-01-14", "close": 19.15, "volume": 36307.0}, {"date": "2020-01-15", "close": 19.11, "volume": 39445.0}, {"date": "2020-01-16", "close": 19.1, "volume": 29323.0}, {"date": "2020-01-17", "close": 18.95, "volume": 32661.0}, {"date": "2020-01-21", "close": 18.74, "volume": 113746.0}, {"date": "2020-01-22", "close": 18.48, "volume": 38950.0}, {"date": "2020-01-23", "close": 18.5, "volume": 58570.0}, {"date": "2020-01-24", "close": 18.22, "volume": 30433.0}, {"date": "2020-01-27", "close": 17.97, "volume": 28430.0}, {"date": "2020-01-28", "close": 17.55, "volume": 105846.0}, {"date": "2020-01-29", "close": 17.25, "volume": 76102.0}, {"date": "2020-01-30", "close": 17.37, "volume": 64293.0}, {"date": "2020-01-31", "close": 17.24, "volume": 61603.0}, {"date": "2020-02-03", "close": 17.9, "volume": 125971.0}, {"date": "2020-02-04", "close": 18.72, "volume": 74780.0}, {"date": "2020-02-05", "close": 18.84, "volume": 25770.0}, {"date": "2020-02-06", "close": 18.42, "volume": 36364.0}, {"date": "2020-02-07", "close": 18.48, "volume": 34411.0}, {"date": "2020-02-10", "close": 18.76, "volume": 61782.0}, {"date": "2020-02-11", "close": 18.69, "volume": 41800.0}, {"date": "2020-02-12", "close": 18.59, "volume": 35961.0}, {"date": "2020-02-13", "close": 18.75, "volume": 26397.0}, {"date": "2020-02-14", "close": 18.14, "volume": 31540.0}, {"date": "2020-02-18", "close": 18.13, "volume": 25445.0}, {"date": "2020-02-19", "close": 18.34, "volume": 158607.0}, {"date": "2020-02-20", "close": 18.42, "volume": 31939.0}, {"date": "2020-02-21", "close": 18.2, "volume": 28691.0}, {"date": "2020-02-24", "close": 17.64, "volume": 59010.0}, {"date": "2020-02-25", "close": 17.39, "volume": 133162.0}, {"date": "2020-02-26", "close": 17.57, "volume": 54593.0}, {"date": "2020-02-27", "close": 16.12, "volume": 88392.0}, {"date": "2020-02-28", "close": 16.01, "volume": 106486.0}, {"date": "2020-03-02", "close": 17.02, "volume": 116009.0}, {"date": "2020-03-03", "close": 16.11, "volume": 93596.0}, {"date": "2020-03-04", "close": 16.5, "volume": 72304.0}, {"date": "2020-03-05", "close": 15.8, "volume": 76907.0}, {"date": "2020-03-06", "close": 15.64, "volume": 130986.0}, {"date": "2020-03-09", "close": 14.45, "volume": 104255.0}, {"date": "2020-03-10", "close": 14.23, "volume": 160488.0}, {"date": "2020-03-11", "close": 13.02, "volume": 258815.0}, {"date": "2020-03-12", "close": 11.67, "volume": 238753.0}, {"date": "2020-03-13", "close": 11.77, "volume": 225433.0}, {"date": "2020-03-16", "close": 10.39, "volume": 167656.0}, {"date": "2020-03-17", "close": 9.71, "volume": 460375.0}, {"date": "2020-03-18", "close": 8.89, "volume": 307484.0}, {"date": "2020-03-19", "close": 10.11, "volume": 283367.0}, {"date": "2020-03-20", "close": 9.08, "volume": 249872.0}, {"date": "2020-03-23", "close": 8.13, "volume": 143672.0}, {"date": "2020-03-24", "close": 9.0, "volume": 191003.0}, {"date": "2020-03-25", "close": 9.0, "volume": 118493.0}, {"date": "2020-03-26", "close": 9.78, "volume": 107816.0}, {"date": "2020-03-27", "close": 9.22, "volume": 187881.0}, {"date": "2020-03-30", "close": 10.32, "volume": 152664.0}, {"date": "2020-03-31", "close": 10.82, "volume": 177984.0}, {"date": "2020-04-01", "close": 9.26, "volume": 95662.0}, {"date": "2020-04-02", "close": 8.89, "volume": 240068.0}, {"date": "2020-04-03", "close": 8.84, "volume": 57514.0}, {"date": "2020-04-06", "close": 9.0, "volume": 117854.0}, {"date": "2020-04-07", "close": 9.03, "volume": 118483.0}, {"date": "2020-04-08", "close": 9.61, "volume": 120008.0}, {"date": "2020-04-09", "close": 9.7, "volume": 143404.0}, {"date": "2020-04-13", "close": 9.66, "volume": 97427.0}, {"date": "2020-04-14", "close": 9.32, "volume": 116286.0}, {"date": "2020-04-15", "close": 9.23, "volume": 99807.0}, {"date": "2020-04-16", "close": 8.54, "volume": 109116.0}, {"date": "2020-04-17", "close": 9.31, "volume": 115985.0}, {"date": "2020-04-20", "close": 9.17, "volume": 86688.0}, {"date": "2020-04-21", "close": 9.42, "volume": 82764.0}, {"date": "2020-04-22", "close": 9.32, "volume": 52633.0}, {"date": "2020-04-23", "close": 9.64, "volume": 95636.0}, {"date": "2020-04-24", "close": 10.27, "volume": 56369.0}, {"date": "2020-04-27", "close": 11.01, "volume": 191473.0}, {"date": "2020-04-28", "close": 10.71, "volume": 53529.0}, {"date": "2020-04-29", "close": 11.75, "volume": 57598.0}, {"date": "2020-04-30", "close": 10.7, "volume": 105827.0}, {"date": "2020-05-01", "close": 10.85, "volume": 76594.0}, {"date": "2020-05-04", "close": 10.35, "volume": 99058.0}, {"date": "2020-05-05", "close": 10.02, "volume": 69005.0}, {"date": "2020-05-06", "close": 9.74, "volume": 95740.0}, {"date": "2020-05-07", "close": 10.0, "volume": 58561.0}, {"date": "2020-05-08", "close": 10.61, "volume": 89333.0}, {"date": "2020-05-11", "close": 10.85, "volume": 109530.0}, {"date": "2020-05-12", "close": 9.81, "volume": 65834.0}, {"date": "2020-05-13", "close": 9.01, "volume": 81237.0}, {"date": "2020-05-14", "close": 9.05, "volume": 92145.0}, {"date": "2020-05-15", "close": 9.54, "volume": 72226.0}, {"date": "2020-05-18", "close": 10.49, "volume": 101995.0}, {"date": "2020-05-19", "close": 9.91, "volume": 83680.0}, {"date": "2020-05-20", "close": 10.4, "volume": 41068.0}, {"date": "2020-05-21", "close": 10.3, "volume": 36445.0}, {"date": "2020-05-22", "close": 10.57, "volume": 33411.0}, {"date": "2020-05-26", "close": 11.15, "volume": 40043.0}, {"date": "2020-05-27", "close": 12.21, "volume": 47377.0}, {"date": "2020-05-28", "close": 12.04, "volume": 85738.0}, {"date": "2020-05-29", "close": 11.23, "volume": 44277.0}, {"date": "2020-06-01", "close": 11.18, "volume": 66198.0}, {"date": "2020-06-02", "close": 11.14, "volume": 43704.0}, {"date": "2020-06-03", "close": 11.6, "volume": 91604.0}, {"date": "2020-06-04", "close": 11.53, "volume": 71478.0}, {"date": "2020-06-05", "close": 13.22, "volume": 86933.0}, {"date": "2020-06-08", "close": 13.06, "volume": 73354.0}, {"date": "2020-06-09", "close": 12.44, "volume": 50197.0}, {"date": "2020-06-10", "close": 11.74, "volume": 47976.0}, {"date": "2020-06-11", "close": 10.51, "volume": 50933.0}, {"date": "2020-06-12", "close": 10.97, "volume": 61366.0}, {"date": "2020-06-15", "close": 11.18, "volume": 91502.0}, {"date": "2020-06-16", "close": 11.79, "volume": 47593.0}, {"date": "2020-06-17", "close": 11.09, "volume": 55228.0}, {"date": "2020-06-18", "close": 11.01, "volume": 26480.0}, {"date": "2020-06-19", "close": 11.25, "volume": 90285.0}, {"date": "2020-06-22", "close": 11.3, "volume": 32392.0}, {"date": "2020-06-23", "close": 11.1, "volume": 41378.0}, {"date": "2020-06-24", "close": 11.22, "volume": 63133.0}, {"date": "2020-06-25", "close": 11.86, "volume": 117834.0}, {"date": "2020-06-26", "close": 12.57, "volume": 276503.0}, {"date": "2020-06-29", "close": 12.58, "volume": 104258.0}, {"date": "2020-06-30", "close": 12.64, "volume": 107801.0}, {"date": "2020-07-01", "close": 11.96, "volume": 51533.0}, {"date": "2020-07-02", "close": 11.62, "volume": 21057.0}, {"date": "2020-07-06", "close": 11.83, "volume": 48235.0}, {"date": "2020-07-07", "close": 11.21, "volume": 42143.0}, {"date": "2020-07-08", "close": 11.43, "volume": 43098.0}, {"date": "2020-07-09", "close": 10.8, "volume": 67349.0}, {"date": "2020-07-10", "close": 11.05, "volume": 70625.0}, {"date": "2020-07-13", "close": 10.87, "volume": 93646.0}, {"date": "2020-07-14", "close": 10.96, "volume": 43310.0}, {"date": "2020-07-15", "close": 11.72, "volume": 44803.0}, {"date": "2020-07-16", "close": 11.35, "volume": 32389.0}, {"date": "2020-07-17", "close": 11.24, "volume": 22178.0}, {"date": "2020-07-20", "close": 10.86, "volume": 30606.0}, {"date": "2020-07-21", "close": 11.49, "volume": 23950.0}, {"date": "2020-07-22", "close": 11.26, "volume": 27697.0}, {"date": "2020-07-23", "close": 11.32, "volume": 39523.0}, {"date": "2020-07-24", "close": 11.17, "volume": 87229.0}, {"date": "2020-07-27", "close": 11.31, "volume": 36556.0}, {"date": "2020-07-28", "close": 12.32, "volume": 93538.0}, {"date": "2020-07-29", "close": 12.48, "volume": 85729.0}, {"date": "2020-07-30", "close": 11.71, "volume": 66259.0}, {"date": "2020-07-31", "close": 11.55, "volume": 43039.0}, {"date": "2020-08-03", "close": 11.62, "volume": 49008.0}, {"date": "2020-08-04", "close": 11.24, "volume": 22447.0}, {"date": "2020-08-05", "close": 11.59, "volume": 34039.0}, {"date": "2020-08-06", "close": 11.64, "volume": 11203.0}, {"date": "2020-08-07", "close": 12.05, "volume": 28613.0}, {"date": "2020-08-10", "close": 12.15, "volume": 22087.0}, {"date": "2020-08-11", "close": 12.27, "volume": 26971.0}, {"date": "2020-08-12", "close": 12.55, "volume": 25298.0}, {"date": "2020-08-13", "close": 12.33, "volume": 20689.0}, {"date": "2020-08-14", "close": 12.37, "volume": 16329.0}, {"date": "2020-08-17", "close": 12.32, "volume": 31903.0}, {"date": "2020-08-18", "close": 11.62, "volume": 27817.0}, {"date": "2020-08-19", "close": 11.95, "volume": 27875.0}, {"date": "2020-08-20", "close": 11.61, "volume": 27392.0}, {"date": "2020-08-21", "close": 11.97, "volume": 70744.0}, {"date": "2020-08-24", "close": 12.25, "volume": 55651.0}, {"date": "2020-08-25", "close": 12.08, "volume": 38902.0}, {"date": "2020-08-26", "close": 11.67, "volume": 25917.0}, {"date": "2020-08-27", "close": 12.13, "volume": 86714.0}, {"date": "2020-08-28", "close": 12.25, "volume": 24518.0}, {"date": "2020-08-31", "close": 11.77, "volume": 50396.0}, {"date": "2020-09-01", "close": 11.93, "volume": 28451.0}, {"date": "2020-09-02", "close": 12.51, "volume": 53003.0}, {"date": "2020-09-03", "close": 11.94, "volume": 26623.0}, {"date": "2020-09-04", "close": 11.7, "volume": 51335.0}, {"date": "2020-09-08", "close": 12.28, "volume": 111244.0}, {"date": "2020-09-09", "close": 12.12, "volume": 69562.0}, {"date": "2020-09-10", "close": 11.9, "volume": 57339.0}, {"date": "2020-09-11", "close": 12.46, "volume": 75374.0}, {"date": "2020-09-14", "close": 12.85, "volume": 71443.0}, {"date": "2020-09-15", "close": 12.63, "volume": 47580.0}, {"date": "2020-09-16", "close": 12.58, "volume": 59857.0}, {"date": "2020-09-17", "close": 12.41, "volume": 31187.0}, {"date": "2020-09-18", "close": 11.83, "volume": 325558.0}, {"date": "2020-09-21", "close": 11.25, "volume": 73234.0}, {"date": "2020-09-22", "close": 10.78, "volume": 58829.0}, {"date": "2020-09-23", "close": 10.62, "volume": 51447.0}, {"date": "2020-09-24", "close": 10.52, "volume": 36753.0}, {"date": "2020-09-25", "close": 10.53, "volume": 66692.0}, {"date": "2020-09-28", "close": 10.64, "volume": 54961.0}, {"date": "2020-09-29", "close": 10.52, "volume": 45901.0}, {"date": "2020-09-30", "close": 10.58, "volume": 36432.0}, {"date": "2020-10-01", "close": 11.18, "volume": 53922.0}, {"date": "2020-10-02", "close": 11.6, "volume": 20789.0}, {"date": "2020-10-05", "close": 12.12, "volume": 30607.0}, {"date": "2020-10-06", "close": 12.32, "volume": 48651.0}, {"date": "2020-10-07", "close": 12.49, "volume": 35962.0}, {"date": "2020-10-08", "close": 12.47, "volume": 32871.0}, {"date": "2020-10-09", "close": 11.97, "volume": 41748.0}, {"date": "2020-10-12", "close": 12.35, "volume": 22700.0}, {"date": "2020-10-13", "close": 12.11, "volume": 35097.0}, {"date": "2020-10-14", "close": 11.73, "volume": 32794.0}, {"date": "2020-10-15", "close": 11.96, "volume": 66431.0}, {"date": "2020-10-16", "close": 11.86, "volume": 25514.0}, {"date": "2020-10-19", "close": 11.79, "volume": 69339.0}, {"date": "2020-10-20", "close": 11.97, "volume": 27163.0}, {"date": "2020-10-21", "close": 11.91, "volume": 14526.0}, {"date": "2020-10-22", "close": 12.02, "volume": 44507.0}, {"date": "2020-10-23", "close": 11.88, "volume": 41900.0}, {"date": "2020-10-26", "close": 11.87, "volume": 23594.0}, {"date": "2020-10-27", "close": 11.6, "volume": 19087.0}, {"date": "2020-10-28", "close": 11.1, "volume": 35346.0}, {"date": "2020-10-29", "close": 11.15, "volume": 22215.0}, {"date": "2020-10-30", "close": 11.1, "volume": 48006.0}, {"date": "2020-11-02", "close": 11.36, "volume": 59033.0}, {"date": "2020-11-03", "close": 11.8, "volume": 59046.0}, {"date": "2020-11-04", "close": 11.45, "volume": 31925.0}, {"date": "2020-11-05", "close": 11.79, "volume": 18119.0}, {"date": "2020-11-06", "close": 11.05, "volume": 26775.0}, {"date": "2020-11-09", "close": 12.93, "volume": 94539.0}, {"date": "2020-11-10", "close": 13.46, "volume": 48037.0}, {"date": "2020-11-11", "close": 12.92, "volume": 30609.0}, {"date": "2020-11-12", "close": 12.52, "volume": 36087.0}, {"date": "2020-11-13", "close": 12.5, "volume": 48031.0}, {"date": "2020-11-16", "close": 13.29, "volume": 40716.0}, {"date": "2020-11-17", "close": 13.37, "volume": 52033.0}, {"date": "2020-11-18", "close": 12.78, "volume": 80666.0}, {"date": "2020-11-19", "close": 13.24, "volume": 47471.0}, {"date": "2020-11-20", "close": 13.32, "volume": 76260.0}, {"date": "2020-11-23", "close": 13.11, "volume": 73833.0}, {"date": "2020-11-24", "close": 13.76, "volume": 76044.0}, {"date": "2020-11-25", "close": 13.52, "volume": 19742.0}, {"date": "2020-11-27", "close": 13.45, "volume": 16764.0}, {"date": "2020-11-30", "close": 12.72, "volume": 47427.0}, {"date": "2020-12-01", "close": 13.26, "volume": 42569.0}, {"date": "2020-12-02", "close": 13.27, "volume": 44941.0}, {"date": "2020-12-03", "close": 13.23, "volume": 47803.0}, {"date": "2020-12-04", "close": 13.61, "volume": 54750.0}, {"date": "2020-12-07", "close": 13.45, "volume": 31434.0}, {"date": "2020-12-08", "close": 13.41, "volume": 86131.0}, {"date": "2020-12-09", "close": 13.52, "volume": 72927.0}, {"date": "2020-12-10", "close": 13.52, "volume": 50068.0}, {"date": "2020-12-11", "close": 13.25, "volume": 32591.0}, {"date": "2020-12-14", "close": 13.25, "volume": 56915.0}, {"date": "2020-12-15", "close": 13.78, "volume": 91969.0}, {"date": "2020-12-16", "close": 13.96, "volume": 167007.0}, {"date": "2020-12-17", "close": 14.51, "volume": 95696.0}, {"date": "2020-12-18", "close": 14.17, "volume": 296162.0}, {"date": "2020-12-21", "close": 13.58, "volume": 43485.0}, {"date": "2020-12-22", "close": 13.6, "volume": 51996.0}, {"date": "2020-12-23", "close": 13.32, "volume": 66293.0}, {"date": "2020-12-24", "close": 13.64, "volume": 32002.0}, {"date": "2020-12-28", "close": 13.89, "volume": 40160.0}, {"date": "2020-12-29", "close": 13.6, "volume": 41936.0}, {"date": "2020-12-30", "close": 13.54, "volume": 23458.0}, {"date": "2020-12-31", "close": 13.74, "volume": 25359.0}, {"date": "2021-01-04", "close": 13.56, "volume": 48932.0}, {"date": "2021-01-05", "close": 13.67, "volume": 34390.0}, {"date": "2021-01-06", "close": 15.05, "volume": 98609.0}, {"date": "2021-01-07", "close": 15.12, "volume": 50110.0}, {"date": "2021-01-08", "close": 14.8, "volume": 51858.0}, {"date": "2021-01-11", "close": 14.87, "volume": 39937.0}, {"date": "2021-01-12", "close": 15.08, "volume": 43362.0}, {"date": "2021-01-13", "close": 15.03, "volume": 50698.0}, {"date": "2021-01-14", "close": 15.5, "volume": 40898.0}, {"date": "2021-01-15", "close": 15.6, "volume": 46477.0}, {"date": "2021-01-19", "close": 15.14, "volume": 57942.0}, {"date": "2021-01-20", "close": 15.1, "volume": 62960.0}, {"date": "2021-01-21", "close": 14.8, "volume": 42286.0}, {"date": "2021-01-22", "close": 15.03, "volume": 33286.0}, {"date": "2021-01-25", "close": 14.67, "volume": 42409.0}, {"date": "2021-01-26", "close": 14.65, "volume": 127033.0}, {"date": "2021-01-27", "close": 13.77, "volume": 62892.0}, {"date": "2021-01-28", "close": 14.52, "volume": 48618.0}, {"date": "2021-01-29", "close": 14.66, "volume": 59840.0}, {"date": "2021-02-01", "close": 14.5, "volume": 27454.0}, {"date": "2021-02-02", "close": 14.85, "volume": 26267.0}, {"date": "2021-02-03", "close": 15.0, "volume": 28636.0}, {"date": "2021-02-04", "close": 15.44, "volume": 36840.0}, {"date": "2021-02-05", "close": 15.56, "volume": 38041.0}, {"date": "2021-02-08", "close": 15.77, "volume": 78941.0}, {"date": "2021-02-09", "close": 16.03, "volume": 54416.0}, {"date": "2021-02-10", "close": 16.33, "volume": 56613.0}, {"date": "2021-02-11", "close": 16.32, "volume": 60493.0}, {"date": "2021-02-12", "close": 16.19, "volume": 43735.0}, {"date": "2021-02-16", "close": 16.64, "volume": 47238.0}, {"date": "2021-02-17", "close": 16.65, "volume": 31813.0}, {"date": "2021-02-18", "close": 16.29, "volume": 165590.0}, {"date": "2021-02-19", "close": 16.35, "volume": 34331.0}, {"date": "2021-02-22", "close": 17.15, "volume": 57601.0}, {"date": "2021-02-23", "close": 16.96, "volume": 104271.0}, {"date": "2021-02-24", "close": 17.43, "volume": 117417.0}, {"date": "2021-02-25", "close": 17.25, "volume": 98283.0}, {"date": "2021-02-26", "close": 17.56, "volume": 76129.0}, {"date": "2021-03-01", "close": 18.17, "volume": 66852.0}, {"date": "2021-03-02", "close": 18.42, "volume": 96062.0}, {"date": "2021-03-03", "close": 19.42, "volume": 194681.0}, {"date": "2021-03-04", "close": 18.68, "volume": 120566.0}, {"date": "2021-03-05", "close": 18.01, "volume": 219473.0}, {"date": "2021-03-08", "close": 18.68, "volume": 63600.0}, {"date": "2021-03-09", "close": 18.05, "volume": 64716.0}, {"date": "2021-03-10", "close": 18.15, "volume": 45014.0}, {"date": "2021-03-11", "close": 18.14, "volume": 83063.0}, {"date": "2021-03-12", "close": 17.97, "volume": 86200.0}, {"date": "2021-03-15", "close": 17.5, "volume": 52887.0}, {"date": "2021-03-16", "close": 17.34, "volume": 53582.0}, {"date": "2021-03-17", "close": 17.5, "volume": 64297.0}, {"date": "2021-03-18", "close": 17.52, "volume": 143923.0}, {"date": "2021-03-19", "close": 17.5, "volume": 179550.0}, {"date": "2021-03-22", "close": 16.44, "volume": 64667.0}, {"date": "2021-03-23", "close": 15.79, "volume": 100633.0}, {"date": "2021-03-24", "close": 15.45, "volume": 95252.0}, {"date": "2021-03-25", "close": 15.34, "volume": 104239.0}, {"date": "2021-03-26", "close": 16.16, "volume": 75665.0}, {"date": "2021-03-29", "close": 16.2, "volume": 96166.0}, {"date": "2021-03-30", "close": 16.75, "volume": 50382.0}, {"date": "2021-03-31", "close": 16.59, "volume": 103359.0}, {"date": "2021-04-01", "close": 17.04, "volume": 49732.0}, {"date": "2021-04-05", "close": 17.4, "volume": 39822.0}, {"date": "2021-04-06", "close": 17.05, "volume": 20858.0}, {"date": "2021-04-07", "close": 16.52, "volume": 50279.0}, {"date": "2021-04-08", "close": 17.33, "volume": 68078.0}, {"date": "2021-04-09", "close": 17.08, "volume": 61785.0}, {"date": "2021-04-12", "close": 17.1, "volume": 17973.0}, {"date": "2021-04-13", "close": 17.0, "volume": 49225.0}, {"date": "2021-04-14", "close": 17.01, "volume": 59476.0}, {"date": "2021-04-15", "close": 17.03, "volume": 29672.0}, {"date": "2021-04-16", "close": 16.85, "volume": 32649.0}, {"date": "2021-04-19", "close": 16.6, "volume": 74290.0}, {"date": "2021-04-20", "close": 16.01, "volume": 25895.0}, {"date": "2021-04-21", "close": 16.59, "volume": 34125.0}, {"date": "2021-04-22", "close": 16.26, "volume": 38866.0}, {"date": "2021-04-23", "close": 16.62, "volume": 86868.0}, {"date": "2021-04-26", "close": 16.48, "volume": 57450.0}, {"date": "2021-04-27", "close": 16.35, "volume": 38714.0}, {"date": "2021-04-28", "close": 16.37, "volume": 38591.0}, {"date": "2021-04-29", "close": 16.4, "volume": 59308.0}, {"date": "2021-04-30", "close": 16.15, "volume": 41822.0}, {"date": "2021-05-03", "close": 16.43, "volume": 86283.0}, {"date": "2021-05-04", "close": 16.25, "volume": 33188.0}, {"date": "2021-05-05", "close": 16.33, "volume": 28236.0}, {"date": "2021-05-06", "close": 16.42, "volume": 23015.0}, {"date": "2021-05-07", "close": 16.28, "volume": 122949.0}, {"date": "2021-05-10", "close": 16.11, "volume": 44535.0}, {"date": "2021-05-11", "close": 16.21, "volume": 28318.0}, {"date": "2021-05-12", "close": 16.17, "volume": 40089.0}, {"date": "2021-05-13", "close": 16.05, "volume": 103514.0}, {"date": "2021-05-14", "close": 16.12, "volume": 110802.0}, {"date": "2021-05-17", "close": 16.14, "volume": 97598.0}, {"date": "2021-05-18", "close": 16.0, "volume": 65297.0}, {"date": "2021-05-19", "close": 15.97, "volume": 101792.0}, {"date": "2021-05-20", "close": 16.0, "volume": 114261.0}, {"date": "2021-05-21", "close": 16.03, "volume": 140065.0}, {"date": "2021-05-24", "close": 16.35, "volume": 101853.0}, {"date": "2021-05-25", "close": 15.83, "volume": 143224.0}, {"date": "2021-05-26", "close": 16.05, "volume": 73166.0}, {"date": "2021-05-27", "close": 16.3, "volume": 95996.0}, {"date": "2021-05-28", "close": 16.27, "volume": 138819.0}, {"date": "2021-06-01", "close": 16.6, "volume": 132531.0}, {"date": "2021-06-02", "close": 16.06, "volume": 71195.0}, {"date": "2021-06-03", "close": 16.03, "volume": 76855.0}, {"date": "2021-06-04", "close": 15.87, "volume": 60995.0}, {"date": "2021-06-07", "close": 16.38, "volume": 103650.0}, {"date": "2021-06-08", "close": 16.37, "volume": 70133.0}, {"date": "2021-06-09", "close": 16.41, "volume": 65293.0}, {"date": "2021-06-10", "close": 15.81, "volume": 44202.0}, {"date": "2021-06-11", "close": 15.58, "volume": 40872.0}, {"date": "2021-06-14", "close": 15.47, "volume": 38106.0}, {"date": "2021-06-15", "close": 15.65, "volume": 30614.0}, {"date": "2021-06-16", "close": 16.0, "volume": 119454.0}, {"date": "2021-06-17", "close": 15.52, "volume": 49562.0}, {"date": "2021-06-18", "close": 15.42, "volume": 269035.0}, {"date": "2021-06-21", "close": 15.32, "volume": 65424.0}, {"date": "2021-06-22", "close": 15.06, "volume": 27061.0}, {"date": "2021-06-23", "close": 15.21, "volume": 43792.0}, {"date": "2021-06-24", "close": 15.26, "volume": 32814.0}, {"date": "2021-06-25", "close": 15.47, "volume": 258467.0}, {"date": "2021-06-28", "close": 15.13, "volume": 48686.0}, {"date": "2021-06-29", "close": 15.42, "volume": 56575.0}, {"date": "2021-06-30", "close": 15.63, "volume": 99956.0}, {"date": "2021-07-01", "close": 15.77, "volume": 42342.0}, {"date": "2021-07-02", "close": 15.62, "volume": 35108.0}, {"date": "2021-07-06", "close": 15.4, "volume": 66640.0}, {"date": "2021-07-07", "close": 15.35, "volume": 55818.0}, {"date": "2021-07-08", "close": 15.14, "volume": 76142.0}, {"date": "2021-07-09", "close": 15.51, "volume": 33119.0}, {"date": "2021-07-12", "close": 15.55, "volume": 26919.0}, {"date": "2021-07-13", "close": 15.63, "volume": 40622.0}, {"date": "2021-07-14", "close": 15.58, "volume": 37293.0}, {"date": "2021-07-15", "close": 15.57, "volume": 28499.0}, {"date": "2021-07-16", "close": 15.66, "volume": 59953.0}, {"date": "2021-07-19", "close": 15.2, "volume": 54958.0}, {"date": "2021-07-20", "close": 15.65, "volume": 101233.0}, {"date": "2021-07-21", "close": 15.68, "volume": 29831.0}, {"date": "2021-07-22", "close": 15.52, "volume": 28990.0}, {"date": "2021-07-23", "close": 15.56, "volume": 18382.0}, {"date": "2021-07-26", "close": 15.44, "volume": 14863.0}, {"date": "2021-07-27", "close": 15.45, "volume": 18702.0}, {"date": "2021-07-28", "close": 15.56, "volume": 17641.0}, {"date": "2021-07-29", "close": 15.48, "volume": 29721.0}, {"date": "2021-07-30", "close": 15.36, "volume": 24474.0}, {"date": "2021-08-02", "close": 15.27, "volume": 29542.0}, {"date": "2021-08-03", "close": 15.46, "volume": 38252.0}, {"date": "2021-08-04", "close": 15.11, "volume": 19203.0}, {"date": "2021-08-05", "close": 15.25, "volume": 27374.0}, {"date": "2021-08-06", "close": 15.64, "volume": 111385.0}, {"date": "2021-08-09", "close": 15.38, "volume": 10526.0}, {"date": "2021-08-10", "close": 15.8, "volume": 17711.0}, {"date": "2021-08-11", "close": 15.99, "volume": 37332.0}, {"date": "2021-08-12", "close": 15.87, "volume": 55356.0}, {"date": "2021-08-13", "close": 15.56, "volume": 70166.0}, {"date": "2021-08-16", "close": 15.49, "volume": 41712.0}, {"date": "2021-08-17", "close": 15.52, "volume": 31182.0}, {"date": "2021-08-18", "close": 15.41, "volume": 30369.0}, {"date": "2021-08-19", "close": 15.52, "volume": 41209.0}, {"date": "2021-08-20", "close": 15.36, "volume": 142559.0}, {"date": "2021-08-23", "close": 15.49, "volume": 21064.0}, {"date": "2021-08-24", "close": 15.48, "volume": 14250.0}, {"date": "2021-08-25", "close": 15.45, "volume": 30493.0}, {"date": "2021-08-26", "close": 15.27, "volume": 19156.0}, {"date": "2021-08-27", "close": 15.74, "volume": 31165.0}, {"date": "2021-08-30", "close": 15.31, "volume": 13233.0}, {"date": "2021-08-31", "close": 15.55, "volume": 46252.0}, {"date": "2021-09-01", "close": 15.85, "volume": 71297.0}, {"date": "2021-09-02", "close": 16.01, "volume": 41335.0}, {"date": "2021-09-03", "close": 15.815, "volume": 21320.0}, {"date": "2021-09-07", "close": 15.52, "volume": 136119.0}, {"date": "2021-09-08", "close": 14.71, "volume": 94698.0}, {"date": "2021-09-09", "close": 14.6, "volume": 66877.0}, {"date": "2021-09-10", "close": 14.7, "volume": 103278.0}, {"date": "2021-09-13", "close": 14.7, "volume": 64869.0}, {"date": "2021-09-14", "close": 14.44, "volume": 92421.0}, {"date": "2021-09-15", "close": 14.12, "volume": 78158.0}, {"date": "2021-09-16", "close": 13.94, "volume": 62510.0}, {"date": "2021-09-17", "close": 14.48, "volume": 526792.0}, {"date": "2021-09-20", "close": 13.64, "volume": 67682.0}, {"date": "2021-09-21", "close": 13.6, "volume": 82857.0}, {"date": "2021-09-22", "close": 14.19, "volume": 138250.0}, {"date": "2021-09-23", "close": 14.96, "volume": 170844.0}, {"date": "2021-09-24", "close": 15.23, "volume": 69035.0}, {"date": "2021-09-27", "close": 15.72, "volume": 90427.0}, {"date": "2021-09-28", "close": 15.25, "volume": 74541.0}, {"date": "2021-09-29", "close": 15.48, "volume": 106301.0}, {"date": "2021-09-30", "close": 15.82, "volume": 126006.0}, {"date": "2021-10-01", "close": 16.03, "volume": 60377.0}, {"date": "2021-10-04", "close": 16.18, "volume": 63878.0}, {"date": "2021-10-05", "close": 16.34, "volume": 50557.0}, {"date": "2021-10-06", "close": 16.12, "volume": 53584.0}, {"date": "2021-10-07", "close": 16.18, "volume": 41358.0}, {"date": "2021-10-08", "close": 16.66, "volume": 58570.0}, {"date": "2021-10-11", "close": 16.64, "volume": 30480.0}, {"date": "2021-10-12", "close": 16.81, "volume": 34334.0}, {"date": "2021-10-13", "close": 16.85, "volume": 43838.0}, {"date": "2021-10-14", "close": 17.07, "volume": 49530.0}, {"date": "2021-10-15", "close": 17.25, "volume": 48256.0}, {"date": "2021-10-18", "close": 17.11, "volume": 34510.0}, {"date": "2021-10-19", "close": 17.26, "volume": 25585.0}, {"date": "2021-10-20", "close": 17.4, "volume": 89156.0}, {"date": "2021-10-21", "close": 17.59, "volume": 34350.0}, {"date": "2021-10-22", "close": 17.76, "volume": 22301.0}, {"date": "2021-10-25", "close": 18.11, "volume": 29891.0}, {"date": "2021-10-26", "close": 17.89, "volume": 25246.0}, {"date": "2021-10-27", "close": 17.99, "volume": 49918.0}, {"date": "2021-10-28", "close": 18.93, "volume": 78333.0}, {"date": "2021-10-29", "close": 18.36, "volume": 40217.0}, {"date": "2021-11-01", "close": 19.0, "volume": 50998.0}, {"date": "2021-11-02", "close": 18.79, "volume": 27328.0}, {"date": "2021-11-03", "close": 18.77, "volume": 85320.0}, {"date": "2021-11-04", "close": 18.47, "volume": 35813.0}, {"date": "2021-11-05", "close": 18.78, "volume": 93353.0}, {"date": "2021-11-08", "close": 19.86, "volume": 188071.0}, {"date": "2021-11-09", "close": 19.16, "volume": 32090.0}, {"date": "2021-11-10", "close": 19.65, "volume": 75105.0}, {"date": "2021-11-11", "close": 19.36, "volume": 51782.0}, {"date": "2021-11-12", "close": 19.13, "volume": 66285.0}, {"date": "2021-11-15", "close": 18.89, "volume": 53499.0}, {"date": "2021-11-16", "close": 18.57, "volume": 88370.0}, {"date": "2021-11-17", "close": 18.37, "volume": 47602.0}, {"date": "2021-11-18", "close": 18.0, "volume": 149819.0}, {"date": "2021-11-19", "close": 17.96, "volume": 51668.0}, {"date": "2021-11-22", "close": 17.73, "volume": 88231.0}, {"date": "2021-11-23", "close": 17.96, "volume": 162551.0}, {"date": "2021-11-24", "close": 18.19, "volume": 31685.0}, {"date": "2021-11-26", "close": 17.11, "volume": 31221.0}, {"date": "2021-11-29", "close": 17.69, "volume": 96188.0}, {"date": "2021-11-30", "close": 16.92, "volume": 72439.0}, {"date": "2021-12-01", "close": 16.87, "volume": 45093.0}, {"date": "2021-12-02", "close": 17.2, "volume": 26905.0}, {"date": "2021-12-03", "close": 16.83, "volume": 24247.0}, {"date": "2021-12-06", "close": 16.92, "volume": 33160.0}, {"date": "2021-12-07", "close": 16.97, "volume": 25215.0}, {"date": "2021-12-08", "close": 16.88, "volume": 109909.0}, {"date": "2021-12-09", "close": 16.73, "volume": 24255.0}, {"date": "2021-12-10", "close": 16.7, "volume": 84278.0}, {"date": "2021-12-13", "close": 16.2, "volume": 52706.0}, {"date": "2021-12-14", "close": 16.23, "volume": 82155.0}, {"date": "2021-12-15", "close": 16.49, "volume": 71020.0}, {"date": "2021-12-16", "close": 16.59, "volume": 84570.0}, {"date": "2021-12-17", "close": 15.74, "volume": 260837.0}, {"date": "2021-12-20", "close": 15.95, "volume": 76405.0}, {"date": "2021-12-21", "close": 16.08, "volume": 30030.0}, {"date": "2021-12-22", "close": 16.37, "volume": 54615.0}, {"date": "2021-12-23", "close": 16.68, "volume": 55672.0}, {"date": "2021-12-27", "close": 16.86, "volume": 50406.0}, {"date": "2021-12-28", "close": 16.71, "volume": 18333.0}, {"date": "2021-12-29", "close": 16.66, "volume": 30454.0}, {"date": "2021-12-30", "close": 16.64, "volume": 18391.0}, {"date": "2021-12-31", "close": 16.77, "volume": 26325.0}, {"date": "2022-01-03", "close": 16.87, "volume": 40710.0}, {"date": "2022-01-04", "close": 16.99, "volume": 18363.0}, {"date": "2022-01-05", "close": 17.02, "volume": 30477.0}, {"date": "2022-01-06", "close": 17.5, "volume": 20714.0}, {"date": "2022-01-07", "close": 17.48, "volume": 25322.0}, {"date": "2022-01-10", "close": 17.1, "volume": 46146.0}, {"date": "2022-01-11", "close": 17.17, "volume": 32510.0}, {"date": "2022-01-12", "close": 16.82, "volume": 40974.0}, {"date": "2022-01-13", "close": 17.08, "volume": 30748.0}, {"date": "2022-01-14", "close": 17.24, "volume": 24033.0}, {"date": "2022-01-18", "close": 17.13, "volume": 75449.0}, {"date": "2022-01-19", "close": 16.48, "volume": 25392.0}, {"date": "2022-01-20", "close": 15.93, "volume": 23997.0}, {"date": "2022-01-21", "close": 15.85, "volume": 35710.0}, {"date": "2022-01-24", "close": 16.4, "volume": 41665.0}, {"date": "2022-01-25", "close": 16.08, "volume": 19415.0}, {"date": "2022-01-26", "close": 16.25, "volume": 31292.0}, {"date": "2022-01-27", "close": 17.0, "volume": 54597.0}, {"date": "2022-01-28", "close": 16.3, "volume": 47726.0}, {"date": "2022-01-31", "close": 17.01, "volume": 60322.0}, {"date": "2022-02-01", "close": 16.82, "volume": 52925.0}, {"date": "2022-02-02", "close": 16.68, "volume": 27610.0}, {"date": "2022-02-03", "close": 16.55, "volume": 65895.0}, {"date": "2022-02-04", "close": 17.06, "volume": 21933.0}, {"date": "2022-02-07", "close": 17.11, "volume": 19228.0}, {"date": "2022-02-08", "close": 17.3, "volume": 10924.0}, {"date": "2022-02-09", "close": 16.77, "volume": 21135.0}, {"date": "2022-02-10", "close": 16.85, "volume": 45747.0}, {"date": "2022-02-11", "close": 16.71, "volume": 30952.0}, {"date": "2022-02-14", "close": 17.02, "volume": 29523.0}, {"date": "2022-02-15", "close": 17.35, "volume": 34729.0}, {"date": "2022-02-16", "close": 17.52, "volume": 24687.0}, {"date": "2022-02-17", "close": 17.2, "volume": 17835.0}, {"date": "2022-02-18", "close": 17.12, "volume": 23234.0}, {"date": "2022-02-22", "close": 17.04, "volume": 59949.0}, {"date": "2022-02-23", "close": 17.21, "volume": 21788.0}, {"date": "2022-02-24", "close": 16.89, "volume": 179816.0}, {"date": "2022-02-25", "close": 17.39, "volume": 42728.0}, {"date": "2022-02-28", "close": 17.17, "volume": 57864.0}, {"date": "2022-03-01", "close": 16.33, "volume": 66138.0}, {"date": "2022-03-02", "close": 16.615, "volume": 51702.0}, {"date": "2022-03-03", "close": 16.82, "volume": 24828.0}, {"date": "2022-03-04", "close": 16.49, "volume": 32347.0}, {"date": "2022-03-07", "close": 16.47, "volume": 35174.0}, {"date": "2022-03-08", "close": 16.64, "volume": 46997.0}, {"date": "2022-03-09", "close": 16.97, "volume": 25602.0}, {"date": "2022-03-10", "close": 17.26, "volume": 25101.0}, {"date": "2022-03-11", "close": 17.65, "volume": 45950.0}, {"date": "2022-03-14", "close": 18.37, "volume": 67836.0}, {"date": "2022-03-15", "close": 18.15, "volume": 132925.0}, {"date": "2022-03-16", "close": 17.58, "volume": 60214.0}, {"date": "2022-03-17", "close": 17.48, "volume": 26841.0}, {"date": "2022-03-18", "close": 17.28, "volume": 91507.0}, {"date": "2022-03-21", "close": 17.46, "volume": 44434.0}, {"date": "2022-03-22", "close": 17.78, "volume": 24378.0}, {"date": "2022-03-23", "close": 17.5, "volume": 40062.0}, {"date": "2022-03-24", "close": 17.44, "volume": 50921.0}, {"date": "2022-03-25", "close": 17.75, "volume": 24648.0}, {"date": "2022-03-28", "close": 17.82, "volume": 29450.0}, {"date": "2022-03-29", "close": 18.12, "volume": 94212.0}, {"date": "2022-03-30", "close": 17.96, "volume": 33226.0}, {"date": "2022-03-31", "close": 17.97, "volume": 34539.0}, {"date": "2022-04-01", "close": 17.84, "volume": 41836.0}, {"date": "2022-04-04", "close": 17.62, "volume": 44964.0}, {"date": "2022-04-05", "close": 17.99, "volume": 38013.0}, {"date": "2022-04-06", "close": 17.65, "volume": 25423.0}, {"date": "2022-04-07", "close": 17.13, "volume": 24721.0}, {"date": "2022-04-08", "close": 17.185, "volume": 48761.0}, {"date": "2022-04-11", "close": 17.55, "volume": 90890.0}, {"date": "2022-04-12", "close": 17.74, "volume": 43929.0}, {"date": "2022-04-13", "close": 17.77, "volume": 12972.0}, {"date": "2022-04-14", "close": 17.87, "volume": 40401.0}, {"date": "2022-04-18", "close": 17.95, "volume": 23497.0}, {"date": "2022-04-19", "close": 18.19, "volume": 23341.0}, {"date": "2022-04-20", "close": 18.08, "volume": 129753.0}, {"date": "2022-04-21", "close": 17.98, "volume": 44206.0}, {"date": "2022-04-22", "close": 17.78, "volume": 35299.0}, {"date": "2022-04-25", "close": 17.8, "volume": 50832.0}, {"date": "2022-04-26", "close": 17.66, "volume": 32695.0}, {"date": "2022-04-27", "close": 17.35, "volume": 26731.0}, {"date": "2022-04-28", "close": 18.2, "volume": 176613.0}, {"date": "2022-04-29", "close": 17.59, "volume": 43641.0}, {"date": "2022-05-02", "close": 18.44, "volume": 160877.0}, {"date": "2022-05-03", "close": 18.95, "volume": 72898.0}, {"date": "2022-05-04", "close": 19.57, "volume": 246099.0}, {"date": "2022-05-05", "close": 19.68, "volume": 75075.0}, {"date": "2022-05-06", "close": 19.87, "volume": 116469.0}, {"date": "2022-05-09", "close": 19.78, "volume": 59123.0}, {"date": "2022-05-10", "close": 19.6, "volume": 57090.0}, {"date": "2022-05-11", "close": 19.68, "volume": 94537.0}, {"date": "2022-05-12", "close": 19.09, "volume": 142591.0}, {"date": "2022-05-13", "close": 19.29, "volume": 93935.0}, {"date": "2022-05-16", "close": 19.28, "volume": 219592.0}, {"date": "2022-05-17", "close": 19.91, "volume": 62308.0}, {"date": "2022-05-18", "close": 19.49, "volume": 81330.0}, {"date": "2022-05-19", "close": 19.02, "volume": 126704.0}, {"date": "2022-05-20", "close": 19.22, "volume": 96481.0}, {"date": "2022-05-23", "close": 19.83, "volume": 47239.0}, {"date": "2022-05-24", "close": 19.96, "volume": 70720.0}, {"date": "2022-05-25", "close": 19.57, "volume": 266325.0}, {"date": "2022-05-26", "close": 19.51, "volume": 190644.0}, {"date": "2022-05-27", "close": 19.95, "volume": 52560.0}, {"date": "2022-05-31", "close": 21.73, "volume": 349118.0}, {"date": "2022-06-01", "close": 21.01, "volume": 235642.0}, {"date": "2022-06-02", "close": 21.56, "volume": 94984.0}, {"date": "2022-06-03", "close": 21.05, "volume": 67501.0}, {"date": "2022-06-06", "close": 21.3, "volume": 100538.0}, {"date": "2022-06-07", "close": 21.4, "volume": 89934.0}, {"date": "2022-06-08", "close": 21.28, "volume": 48183.0}, {"date": "2022-06-09", "close": 21.1, "volume": 65757.0}, {"date": "2022-06-10", "close": 20.47, "volume": 37398.0}, {"date": "2022-06-13", "close": 19.86, "volume": 54967.0}, {"date": "2022-06-14", "close": 20.11, "volume": 104676.0}, {"date": "2022-06-15", "close": 20.34, "volume": 69000.0}, {"date": "2022-06-16", "close": 19.8, "volume": 146848.0}, {"date": "2022-06-17", "close": 20.02, "volume": 119178.0}, {"date": "2022-06-21", "close": 20.35, "volume": 48350.0}, {"date": "2022-06-22", "close": 20.28, "volume": 147837.0}, {"date": "2022-06-23", "close": 19.86, "volume": 87466.0}, {"date": "2022-06-24", "close": 20.57, "volume": 276487.0}, {"date": "2022-06-27", "close": 19.9, "volume": 76927.0}, {"date": "2022-06-28", "close": 19.88, "volume": 46847.0}, {"date": "2022-06-29", "close": 19.82, "volume": 37256.0}, {"date": "2022-06-30", "close": 19.78, "volume": 48098.0}, {"date": "2022-07-01", "close": 20.19, "volume": 41139.0}, {"date": "2022-07-05", "close": 19.98, "volume": 64321.0}, {"date": "2022-07-06", "close": 19.83, "volume": 41339.0}, {"date": "2022-07-07", "close": 20.33, "volume": 49545.0}, {"date": "2022-07-08", "close": 20.6, "volume": 48282.0}, {"date": "2022-07-11", "close": 20.5, "volume": 47782.0}, {"date": "2022-07-12", "close": 20.41, "volume": 33974.0}, {"date": "2022-07-13", "close": 20.11, "volume": 42765.0}, {"date": "2022-07-14", "close": 19.8, "volume": 30756.0}, {"date": "2022-07-15", "close": 20.38, "volume": 41340.0}, {"date": "2022-07-18", "close": 20.69, "volume": 27496.0}, {"date": "2022-07-19", "close": 21.45, "volume": 55425.0}, {"date": "2022-07-20", "close": 21.3, "volume": 33924.0}, {"date": "2022-07-21", "close": 20.94, "volume": 42237.0}, {"date": "2022-07-22", "close": 20.87, "volume": 32436.0}, {"date": "2022-07-25", "close": 21.39, "volume": 38587.0}, {"date": "2022-07-26", "close": 21.64, "volume": 44030.0}, {"date": "2022-07-27", "close": 21.87, "volume": 85088.0}, {"date": "2022-07-28", "close": 22.65, "volume": 73594.0}, {"date": "2022-07-29", "close": 23.08, "volume": 228385.0}, {"date": "2022-08-01", "close": 23.44, "volume": 117954.0}, {"date": "2022-08-02", "close": 23.23, "volume": 77870.0}, {"date": "2022-08-03", "close": 23.6, "volume": 51099.0}, {"date": "2022-08-04", "close": 23.55, "volume": 47249.0}, {"date": "2022-08-05", "close": 23.93, "volume": 46902.0}, {"date": "2022-08-08", "close": 23.97, "volume": 62482.0}, {"date": "2022-08-09", "close": 23.99, "volume": 105472.0}, {"date": "2022-08-10", "close": 23.68, "volume": 74085.0}, {"date": "2022-08-11", "close": 23.9, "volume": 116673.0}, {"date": "2022-08-12", "close": 23.95, "volume": 218552.0}, {"date": "2022-08-15", "close": 24.14, "volume": 217921.0}, {"date": "2022-08-16", "close": 24.13, "volume": 511358.0}, {"date": "2022-08-17", "close": 24.09, "volume": 242981.0}, {"date": "2022-08-18", "close": 23.93, "volume": 629466.0}, {"date": "2022-08-19", "close": 23.7, "volume": 221940.0}, {"date": "2022-08-22", "close": 22.92, "volume": 314810.0}, {"date": "2022-08-23", "close": 22.31, "volume": 238874.0}, {"date": "2022-08-24", "close": 22.61, "volume": 171218.0}, {"date": "2022-08-25", "close": 22.8, "volume": 130657.0}, {"date": "2022-08-26", "close": 22.77, "volume": 137001.0}, {"date": "2022-08-29", "close": 22.49, "volume": 238667.0}, {"date": "2022-08-30", "close": 22.57, "volume": 227058.0}, {"date": "2022-08-31", "close": 22.5, "volume": 234518.0}, {"date": "2022-09-01", "close": 22.12, "volume": 221418.0}, {"date": "2022-09-02", "close": 22.25, "volume": 140120.0}, {"date": "2022-09-06", "close": 22.02, "volume": 239578.0}, {"date": "2022-09-07", "close": 22.35, "volume": 308595.0}, {"date": "2022-09-08", "close": 22.36, "volume": 163100.0}, {"date": "2022-09-09", "close": 22.73, "volume": 206554.0}, {"date": "2022-09-12", "close": 22.86, "volume": 342227.0}, {"date": "2022-09-13", "close": 22.83, "volume": 248246.0}, {"date": "2022-09-14", "close": 23.01, "volume": 254673.0}, {"date": "2022-09-15", "close": 23.2, "volume": 411496.0}, {"date": "2022-09-16", "close": 22.57, "volume": 563087.0}, {"date": "2022-09-19", "close": 23.31, "volume": 217400.0}, {"date": "2022-09-20", "close": 23.26, "volume": 221931.0}, {"date": "2022-09-21", "close": 23.3, "volume": 204705.0}, {"date": "2022-09-22", "close": 23.6, "volume": 253143.0}, {"date": "2022-09-23", "close": 22.97, "volume": 182941.0}, {"date": "2022-09-26", "close": 22.95, "volume": 146565.0}, {"date": "2022-09-27", "close": 23.23, "volume": 204250.0}, {"date": "2022-09-28", "close": 23.05, "volume": 237695.0}, {"date": "2022-09-29", "close": 22.82, "volume": 153634.0}, {"date": "2022-09-30", "close": 22.55, "volume": 421306.0}, {"date": "2022-10-03", "close": 22.98, "volume": 141685.0}, {"date": "2022-10-04", "close": 23.39, "volume": 275570.0}, {"date": "2022-10-05", "close": 22.53, "volume": 111893.0}, {"date": "2022-10-06", "close": 22.73, "volume": 122508.0}, {"date": "2022-10-07", "close": 22.78, "volume": 175328.0}, {"date": "2022-10-10", "close": 22.5, "volume": 94785.0}, {"date": "2022-10-11", "close": 22.46, "volume": 96080.0}, {"date": "2022-10-12", "close": 22.59, "volume": 81510.0}, {"date": "2022-10-13", "close": 23.68, "volume": 174942.0}, {"date": "2022-10-14", "close": 23.47, "volume": 111258.0}, {"date": "2022-10-17", "close": 23.84, "volume": 174886.0}, {"date": "2022-10-18", "close": 23.67, "volume": 98193.0}, {"date": "2022-10-19", "close": 23.74, "volume": 151154.0}, {"date": "2022-10-20", "close": 23.06, "volume": 209872.0}, {"date": "2022-10-21", "close": 23.17, "volume": 151537.0}, {"date": "2022-10-24", "close": 23.41, "volume": 224231.0}, {"date": "2022-10-25", "close": 23.38, "volume": 125337.0}, {"date": "2022-10-26", "close": 23.0, "volume": 128268.0}, {"date": "2022-10-27", "close": 23.95, "volume": 346146.0}, {"date": "2022-10-28", "close": 23.33, "volume": 206908.0}, {"date": "2022-10-31", "close": 22.99, "volume": 264740.0}, {"date": "2022-11-01", "close": 24.68, "volume": 323865.0}, {"date": "2022-11-02", "close": 25.15, "volume": 218191.0}, {"date": "2022-11-03", "close": 24.03, "volume": 148097.0}, {"date": "2022-11-04", "close": 24.22, "volume": 137449.0}, {"date": "2022-11-07", "close": 23.9, "volume": 145040.0}, {"date": "2022-11-08", "close": 23.77, "volume": 218854.0}, {"date": "2022-11-09", "close": 23.95, "volume": 110819.0}, {"date": "2022-11-10", "close": 24.68, "volume": 153525.0}, {"date": "2022-11-11", "close": 24.09, "volume": 118269.0}, {"date": "2022-11-14", "close": 24.59, "volume": 294668.0}, {"date": "2022-11-15", "close": 25.43, "volume": 154933.0}, {"date": "2022-11-16", "close": 25.67, "volume": 181371.0}, {"date": "2022-11-17", "close": 25.74, "volume": 196403.0}, {"date": "2022-11-18", "close": 25.43, "volume": 135035.0}, {"date": "2022-11-21", "close": 25.4, "volume": 126704.0}, {"date": "2022-11-22", "close": 25.52, "volume": 169632.0}, {"date": "2022-11-23", "close": 25.37, "volume": 71364.0}, {"date": "2022-11-25", "close": 26.44, "volume": 138166.0}, {"date": "2022-11-28", "close": 26.53, "volume": 284319.0}, {"date": "2022-11-29", "close": 26.17, "volume": 139852.0}, {"date": "2022-11-30", "close": 26.67, "volume": 256944.0}, {"date": "2022-12-01", "close": 26.74, "volume": 183858.0}, {"date": "2022-12-02", "close": 26.8, "volume": 94423.0}, {"date": "2022-12-05", "close": 26.29, "volume": 198367.0}, {"date": "2022-12-06", "close": 26.05, "volume": 117501.0}, {"date": "2022-12-07", "close": 25.24, "volume": 141224.0}, {"date": "2022-12-08", "close": 24.71, "volume": 196124.0}, {"date": "2022-12-09", "close": 25.58, "volume": 197481.0}, {"date": "2022-12-12", "close": 25.21, "volume": 152946.0}, {"date": "2022-12-13", "close": 24.87, "volume": 133027.0}, {"date": "2022-12-14", "close": 24.48, "volume": 151305.0}, {"date": "2022-12-15", "close": 23.92, "volume": 155964.0}, {"date": "2022-12-16", "close": 23.67, "volume": 547947.0}, {"date": "2022-12-19", "close": 23.95, "volume": 128663.0}, {"date": "2022-12-20", "close": 22.9, "volume": 276480.0}, {"date": "2022-12-21", "close": 23.03, "volume": 176457.0}, {"date": "2022-12-22", "close": 23.23, "volume": 337269.0}, {"date": "2022-12-23", "close": 23.11, "volume": 73929.0}, {"date": "2022-12-27", "close": 23.43, "volume": 171512.0}, {"date": "2022-12-28", "close": 23.33, "volume": 122013.0}, {"date": "2022-12-29", "close": 22.86, "volume": 131856.0}, {"date": "2022-12-30", "close": 23.04, "volume": 186982.0}, {"date": "2023-01-03", "close": 23.15, "volume": 210846.0}, {"date": "2023-01-04", "close": 23.5, "volume": 205193.0}, {"date": "2023-01-05", "close": 23.49, "volume": 135040.0}, {"date": "2023-01-06", "close": 24.13, "volume": 154251.0}, {"date": "2023-01-09", "close": 23.12, "volume": 132627.0}, {"date": "2023-01-10", "close": 23.4, "volume": 61583.0}, {"date": "2023-01-11", "close": 22.81, "volume": 128959.0}, {"date": "2023-01-12", "close": 23.2, "volume": 134472.0}, {"date": "2023-01-13", "close": 23.2, "volume": 69046.0}, {"date": "2023-01-17", "close": 23.51, "volume": 101127.0}, {"date": "2023-01-18", "close": 22.9, "volume": 105038.0}, {"date": "2023-01-19", "close": 22.79, "volume": 126283.0}, {"date": "2023-01-20", "close": 22.93, "volume": 261791.0}, {"date": "2023-01-23", "close": 23.14, "volume": 318461.0}, {"date": "2023-01-24", "close": 23.49, "volume": 96581.0}, {"date": "2023-01-25", "close": 23.18, "volume": 225057.0}, {"date": "2023-01-26", "close": 23.86, "volume": 335079.0}, {"date": "2023-01-27", "close": 22.6, "volume": 435771.0}, {"date": "2023-01-30", "close": 22.8, "volume": 247987.0}, {"date": "2023-01-31", "close": 22.95, "volume": 279448.0}, {"date": "2023-02-01", "close": 22.88, "volume": 141727.0}, {"date": "2023-02-02", "close": 22.99, "volume": 166069.0}, {"date": "2023-02-03", "close": 22.98, "volume": 126100.0}, {"date": "2023-02-06", "close": 23.02, "volume": 143909.0}, {"date": "2023-02-07", "close": 22.72, "volume": 226968.0}, {"date": "2023-02-08", "close": 22.93, "volume": 119485.0}, {"date": "2023-02-09", "close": 22.71, "volume": 149222.0}, {"date": "2023-02-10", "close": 22.96, "volume": 75475.0}, {"date": "2023-02-13", "close": 23.08, "volume": 59260.0}, {"date": "2023-02-14", "close": 23.02, "volume": 116751.0}, {"date": "2023-02-15", "close": 23.42, "volume": 131886.0}, {"date": "2023-02-16", "close": 23.69, "volume": 391207.0}, {"date": "2023-02-17", "close": 24.3, "volume": 182960.0}, {"date": "2023-02-21", "close": 24.31, "volume": 145762.0}, {"date": "2023-02-22", "close": 23.78, "volume": 164653.0}, {"date": "2023-02-23", "close": 23.64, "volume": 94312.0}, {"date": "2023-02-24", "close": 23.42, "volume": 107193.0}, {"date": "2023-02-27", "close": 23.32, "volume": 133874.0}, {"date": "2023-02-28", "close": 23.55, "volume": 166786.0}, {"date": "2023-03-01", "close": 23.41, "volume": 101222.0}, {"date": "2023-03-02", "close": 23.08, "volume": 91635.0}, {"date": "2023-03-03", "close": 23.07, "volume": 72826.0}, {"date": "2023-03-06", "close": 22.99, "volume": 113032.0}, {"date": "2023-03-07", "close": 22.38, "volume": 72610.0}, {"date": "2023-03-08", "close": 21.99, "volume": 120834.0}, {"date": "2023-03-09", "close": 21.0, "volume": 87878.0}, {"date": "2023-03-10", "close": 20.53, "volume": 176648.0}, {"date": "2023-03-13", "close": 17.98, "volume": 455520.0}, {"date": "2023-03-14", "close": 19.22, "volume": 262167.0}, {"date": "2023-03-15", "close": 19.2, "volume": 165766.0}, {"date": "2023-03-16", "close": 19.92, "volume": 177701.0}, {"date": "2023-03-17", "close": 19.2, "volume": 646077.0}, {"date": "2023-03-20", "close": 18.77, "volume": 215686.0}, {"date": "2023-03-21", "close": 19.55, "volume": 199317.0}, {"date": "2023-03-22", "close": 18.87, "volume": 194971.0}, {"date": "2023-03-23", "close": 18.2, "volume": 164485.0}, {"date": "2023-03-24", "close": 18.58, "volume": 213149.0}, {"date": "2023-03-27", "close": 18.3, "volume": 185379.0}, {"date": "2023-03-28", "close": 18.13, "volume": 272385.0}, {"date": "2023-03-29", "close": 18.11, "volume": 171527.0}, {"date": "2023-03-30", "close": 17.66, "volume": 339808.0}, {"date": "2023-03-31", "close": 17.69, "volume": 395277.0}, {"date": "2023-04-03", "close": 18.21, "volume": 250820.0}, {"date": "2023-04-04", "close": 17.39, "volume": 153243.0}, {"date": "2023-04-05", "close": 17.26, "volume": 122262.0}, {"date": "2023-04-06", "close": 17.28, "volume": 153999.0}, {"date": "2023-04-10", "close": 17.62, "volume": 116907.0}, {"date": "2023-04-11", "close": 17.42, "volume": 85652.0}, {"date": "2023-04-12", "close": 17.32, "volume": 66405.0}, {"date": "2023-04-13", "close": 17.4, "volume": 87117.0}, {"date": "2023-04-14", "close": 17.13, "volume": 114058.0}, {"date": "2023-04-17", "close": 17.6, "volume": 69173.0}, {"date": "2023-04-18", "close": 17.2, "volume": 110413.0}, {"date": "2023-04-19", "close": 17.66, "volume": 112993.0}, {"date": "2023-04-20", "close": 17.41, "volume": 93526.0}, {"date": "2023-04-21", "close": 17.35, "volume": 100767.0}, {"date": "2023-04-24", "close": 17.38, "volume": 101227.0}, {"date": "2023-04-25", "close": 16.54, "volume": 138855.0}, {"date": "2023-04-26", "close": 16.45, "volume": 147147.0}, {"date": "2023-04-27", "close": 16.48, "volume": 101522.0}, {"date": "2023-04-28", "close": 16.28, "volume": 164363.0}, {"date": "2023-05-01", "close": 16.07, "volume": 189909.0}, {"date": "2023-05-02", "close": 15.0, "volume": 232004.0}, {"date": "2023-05-03", "close": 14.97, "volume": 264967.0}, {"date": "2023-05-04", "close": 15.01, "volume": 239621.0}, {"date": "2023-05-05", "close": 15.37, "volume": 175893.0}, {"date": "2023-05-08", "close": 15.14, "volume": 166788.0}, {"date": "2023-05-09", "close": 14.84, "volume": 101086.0}, {"date": "2023-05-10", "close": 14.6, "volume": 195253.0}, {"date": "2023-05-11", "close": 14.43, "volume": 130568.0}, {"date": "2023-05-12", "close": 14.28, "volume": 91999.0}, {"date": "2023-05-15", "close": 14.5, "volume": 113153.0}, {"date": "2023-05-16", "close": 14.08, "volume": 143223.0}, {"date": "2023-05-17", "close": 15.4, "volume": 219816.0}, {"date": "2023-05-18", "close": 15.61, "volume": 117615.0}, {"date": "2023-05-19", "close": 14.91, "volume": 143649.0}, {"date": "2023-05-22", "close": 15.36, "volume": 124261.0}, {"date": "2023-05-23", "close": 15.5, "volume": 101594.0}, {"date": "2023-05-24", "close": 15.13, "volume": 134795.0}, {"date": "2023-05-25", "close": 14.54, "volume": 241585.0}, {"date": "2023-05-26", "close": 14.74, "volume": 199525.0}, {"date": "2023-05-30", "close": 14.46, "volume": 186087.0}, {"date": "2023-05-31", "close": 14.22, "volume": 203826.0}, {"date": "2023-06-01", "close": 14.86, "volume": 230399.0}, {"date": "2023-06-02", "close": 15.5, "volume": 172943.0}, {"date": "2023-06-05", "close": 15.42, "volume": 181009.0}, {"date": "2023-06-06", "close": 16.28, "volume": 275438.0}, {"date": "2023-06-07", "close": 16.69, "volume": 203522.0}, {"date": "2023-06-08", "close": 16.7, "volume": 164819.0}, {"date": "2023-06-09", "close": 16.41, "volume": 108996.0}, {"date": "2023-06-12", "close": 16.45, "volume": 144049.0}, {"date": "2023-06-13", "close": 17.08, "volume": 280089.0}, {"date": "2023-06-14", "close": 16.79, "volume": 185944.0}, {"date": "2023-06-15", "close": 16.85, "volume": 163575.0}, {"date": "2023-06-16", "close": 16.27, "volume": 773912.0}, {"date": "2023-06-20", "close": 16.32, "volume": 163726.0}, {"date": "2023-06-21", "close": 16.21, "volume": 109450.0}, {"date": "2023-06-22", "close": 15.74, "volume": 133422.0}, {"date": "2023-06-23", "close": 15.97, "volume": 445483.0}, {"date": "2023-06-26", "close": 15.77, "volume": 128196.0}, {"date": "2023-06-27", "close": 16.06, "volume": 121854.0}, {"date": "2023-06-28", "close": 16.33, "volume": 184862.0}, {"date": "2023-06-29", "close": 16.27, "volume": 142734.0}, {"date": "2023-06-30", "close": 16.09, "volume": 99640.0}, {"date": "2023-07-03", "close": 16.32, "volume": 60934.0}, {"date": "2023-07-05", "close": 16.14, "volume": 85383.0}, {"date": "2023-07-06", "close": 15.87, "volume": 101368.0}, {"date": "2023-07-07", "close": 16.13, "volume": 129380.0}, {"date": "2023-07-10", "close": 16.31, "volume": 96729.0}, {"date": "2023-07-11", "close": 16.45, "volume": 83095.0}, {"date": "2023-07-12", "close": 16.63, "volume": 70935.0}, {"date": "2023-07-13", "close": 16.88, "volume": 65026.0}, {"date": "2023-07-14", "close": 17.13, "volume": 91468.0}, {"date": "2023-07-17", "close": 17.5, "volume": 86959.0}, {"date": "2023-07-18", "close": 18.23, "volume": 90062.0}, {"date": "2023-07-19", "close": 19.12, "volume": 137709.0}, {"date": "2023-07-20", "close": 19.36, "volume": 120418.0}, {"date": "2023-07-21", "close": 19.28, "volume": 110810.0}, {"date": "2023-07-24", "close": 19.86, "volume": 81035.0}, {"date": "2023-07-25", "close": 19.92, "volume": 109619.0}, {"date": "2023-07-26", "close": 20.46, "volume": 111852.0}, {"date": "2023-07-27", "close": 19.03, "volume": 160899.0}, {"date": "2023-07-28", "close": 19.93, "volume": 140829.0}, {"date": "2023-07-31", "close": 19.96, "volume": 87589.0}, {"date": "2023-08-01", "close": 19.5, "volume": 96210.0}, {"date": "2023-08-02", "close": 19.43, "volume": 73455.0}, {"date": "2023-08-03", "close": 19.6, "volume": 57905.0}, {"date": "2023-08-04", "close": 19.61, "volume": 53783.0}, {"date": "2023-08-07", "close": 19.85, "volume": 44648.0}, {"date": "2023-08-08", "close": 19.62, "volume": 62361.0}, {"date": "2023-08-09", "close": 19.39, "volume": 67362.0}, {"date": "2023-08-10", "close": 19.37, "volume": 52685.0}, {"date": "2023-08-11", "close": 19.46, "volume": 124146.0}, {"date": "2023-08-14", "close": 19.19, "volume": 53111.0}, {"date": "2023-08-15", "close": 18.72, "volume": 56748.0}, {"date": "2023-08-16", "close": 18.61, "volume": 58297.0}, {"date": "2023-08-17", "close": 18.73, "volume": 46601.0}, {"date": "2023-08-18", "close": 18.69, "volume": 60670.0}, {"date": "2023-08-21", "close": 18.27, "volume": 29747.0}, {"date": "2023-08-22", "close": 17.72, "volume": 62973.0}, {"date": "2023-08-23", "close": 17.82, "volume": 69113.0}, {"date": "2023-08-24", "close": 17.6, "volume": 65798.0}, {"date": "2023-08-25", "close": 17.39, "volume": 42770.0}, {"date": "2023-08-28", "close": 17.49, "volume": 48819.0}, {"date": "2023-08-29", "close": 17.99, "volume": 96198.0}, {"date": "2023-08-30", "close": 17.98, "volume": 79908.0}, {"date": "2023-08-31", "close": 17.92, "volume": 73525.0}, {"date": "2023-09-01", "close": 18.26, "volume": 49766.0}, {"date": "2023-09-05", "close": 17.88, "volume": 46950.0}, {"date": "2023-09-06", "close": 17.44, "volume": 83229.0}, {"date": "2023-09-07", "close": 17.13, "volume": 111801.0}, {"date": "2023-09-08", "close": 17.55, "volume": 69093.0}, {"date": "2023-09-11", "close": 17.32, "volume": 46275.0}, {"date": "2023-09-12", "close": 17.62, "volume": 40794.0}, {"date": "2023-09-13", "close": 17.81, "volume": 76300.0}, {"date": "2023-09-14", "close": 17.9, "volume": 72962.0}, {"date": "2023-09-15", "close": 17.66, "volume": 187167.0}, {"date": "2023-09-18", "close": 17.32, "volume": 41158.0}, {"date": "2023-09-19", "close": 17.28, "volume": 40911.0}, {"date": "2023-09-20", "close": 17.12, "volume": 38930.0}, {"date": "2023-09-21", "close": 17.15, "volume": 61119.0}, {"date": "2023-09-22", "close": 17.28, "volume": 54212.0}, {"date": "2023-09-25", "close": 17.7, "volume": 79212.0}, {"date": "2023-09-26", "close": 17.33, "volume": 65323.0}, {"date": "2023-09-27", "close": 17.37, "volume": 55393.0}, {"date": "2023-09-28", "close": 17.43, "volume": 54823.0}, {"date": "2023-09-29", "close": 17.22, "volume": 52633.0}, {"date": "2023-10-02", "close": 17.05, "volume": 44182.0}, {"date": "2023-10-03", "close": 16.7, "volume": 56086.0}, {"date": "2023-10-04", "close": 16.66, "volume": 59934.0}, {"date": "2023-10-05", "close": 17.5, "volume": 112062.0}, {"date": "2023-10-06", "close": 17.01, "volume": 104727.0}, {"date": "2023-10-09", "close": 16.92, "volume": 153344.0}, {"date": "2023-10-10", "close": 17.14, "volume": 60280.0}, {"date": "2023-10-11", "close": 17.13, "volume": 56980.0}, {"date": "2023-10-12", "close": 16.99, "volume": 59663.0}, {"date": "2023-10-13", "close": 16.64, "volume": 75344.0}, {"date": "2023-10-16", "close": 16.76, "volume": 118284.0}, {"date": "2023-10-17", "close": 17.28, "volume": 147348.0}, {"date": "2023-10-18", "close": 16.79, "volume": 53188.0}, {"date": "2023-10-19", "close": 16.48, "volume": 134843.0}, {"date": "2023-10-20", "close": 16.08, "volume": 92443.0}, {"date": "2023-10-23", "close": 15.8, "volume": 139942.0}, {"date": "2023-10-24", "close": 15.8, "volume": 99815.0}, {"date": "2023-10-25", "close": 15.57, "volume": 157227.0}, {"date": "2023-10-26", "close": 16.16, "volume": 173133.0}, {"date": "2023-10-27", "close": 17.5, "volume": 139150.0}, {"date": "2023-10-30", "close": 17.68, "volume": 234679.0}, {"date": "2023-10-31", "close": 18.24, "volume": 113639.0}, {"date": "2023-11-01", "close": 18.06, "volume": 104359.0}, {"date": "2023-11-02", "close": 18.5, "volume": 110751.0}, {"date": "2023-11-03", "close": 19.47, "volume": 174510.0}, {"date": "2023-11-06", "close": 19.4, "volume": 101400.0}, {"date": "2023-11-07", "close": 19.37, "volume": 71043.0}, {"date": "2023-11-08", "close": 19.34, "volume": 69172.0}, {"date": "2023-11-09", "close": 19.28, "volume": 89735.0}, {"date": "2023-11-10", "close": 19.51, "volume": 232269.0}, {"date": "2023-11-13", "close": 19.64, "volume": 167044.0}, {"date": "2023-11-14", "close": 21.36, "volume": 148739.0}, {"date": "2023-11-15", "close": 21.28, "volume": 117300.0}, {"date": "2023-11-16", "close": 20.8, "volume": 239522.0}, {"date": "2023-11-17", "close": 21.04, "volume": 111927.0}, {"date": "2023-11-20", "close": 21.16, "volume": 84947.0}, {"date": "2023-11-21", "close": 20.69, "volume": 73876.0}, {"date": "2023-11-22", "close": 20.68, "volume": 56401.0}, {"date": "2023-11-24", "close": 20.68, "volume": 25284.0}, {"date": "2023-11-27", "close": 20.56, "volume": 72122.0}, {"date": "2023-11-28", "close": 20.47, "volume": 75311.0}, {"date": "2023-11-29", "close": 20.71, "volume": 67658.0}, {"date": "2023-11-30", "close": 21.0, "volume": 180530.0}, {"date": "2023-12-01", "close": 21.98, "volume": 202571.0}, {"date": "2023-12-04", "close": 22.24, "volume": 101724.0}, {"date": "2023-12-05", "close": 22.43, "volume": 99864.0}, {"date": "2023-12-06", "close": 22.43, "volume": 130332.0}, {"date": "2023-12-07", "close": 22.95, "volume": 122785.0}, {"date": "2023-12-08", "close": 22.97, "volume": 142531.0}, {"date": "2023-12-11", "close": 23.28, "volume": 176273.0}, {"date": "2023-12-12", "close": 24.69, "volume": 188874.0}, {"date": "2023-12-13", "close": 25.59, "volume": 241911.0}, {"date": "2023-12-14", "close": 26.36, "volume": 192192.0}, {"date": "2023-12-15", "close": 26.02, "volume": 245242.0}, {"date": "2023-12-18", "close": 26.23, "volume": 182311.0}, {"date": "2023-12-19", "close": 26.86, "volume": 208767.0}, {"date": "2023-12-20", "close": 26.78, "volume": 249664.0}, {"date": "2023-12-21", "close": 26.66, "volume": 113794.0}, {"date": "2023-12-22", "close": 26.93, "volume": 153126.0}, {"date": "2023-12-26", "close": 27.35, "volume": 182729.0}, {"date": "2023-12-27", "close": 27.41, "volume": 81487.0}, {"date": "2023-12-28", "close": 27.28, "volume": 90356.0}, {"date": "2023-12-29", "close": 26.94, "volume": 259971.0}, {"date": "2024-01-02", "close": 26.55, "volume": 141575.0}, {"date": "2024-01-03", "close": 25.53, "volume": 140309.0}, {"date": "2024-01-04", "close": 25.79, "volume": 78888.0}, {"date": "2024-01-05", "close": 26.1, "volume": 172608.0}, {"date": "2024-01-08", "close": 25.91, "volume": 93890.0}, {"date": "2024-01-09", "close": 25.66, "volume": 110427.0}, {"date": "2024-01-10", "close": 25.75, "volume": 128739.0}, {"date": "2024-01-11", "close": 25.6, "volume": 148956.0}, {"date": "2024-01-12", "close": 25.38, "volume": 147436.0}, {"date": "2024-01-16", "close": 25.35, "volume": 119448.0}, {"date": "2024-01-17", "close": 25.04, "volume": 77232.0}, {"date": "2024-01-18", "close": 25.17, "volume": 134169.0}, {"date": "2024-01-19", "close": 25.57, "volume": 81098.0}, {"date": "2024-01-22", "close": 26.38, "volume": 88936.0}, {"date": "2024-01-23", "close": 26.1, "volume": 82906.0}, {"date": "2024-01-24", "close": 26.65, "volume": 96142.0}, {"date": "2024-01-25", "close": 25.58, "volume": 142607.0}, {"date": "2024-01-26", "close": 26.24, "volume": 118033.0}, {"date": "2024-01-29", "close": 26.83, "volume": 139605.0}, {"date": "2024-01-30", "close": 27.59, "volume": 333821.0}, {"date": "2024-01-31", "close": 26.56, "volume": 131136.0}, {"date": "2024-02-01", "close": 26.02, "volume": 133721.0}, {"date": "2024-02-02", "close": 25.63, "volume": 85555.0}, {"date": "2024-02-05", "close": 25.24, "volume": 85492.0}, {"date": "2024-02-06", "close": 24.68, "volume": 145873.0}, {"date": "2024-02-07", "close": 24.28, "volume": 193576.0}, {"date": "2024-02-08", "close": 24.15, "volume": 161925.0}, {"date": "2024-02-09", "close": 23.91, "volume": 358144.0}, {"date": "2024-02-12", "close": 24.78, "volume": 419716.0}, {"date": "2024-02-13", "close": 23.5, "volume": 198007.0}, {"date": "2024-02-14", "close": 23.88, "volume": 142941.0}, {"date": "2024-02-15", "close": 24.44, "volume": 282867.0}, {"date": "2024-02-16", "close": 23.98, "volume": 247909.0}, {"date": "2024-02-20", "close": 24.23, "volume": 223822.0}, {"date": "2024-02-21", "close": 24.17, "volume": 141660.0}, {"date": "2024-02-22", "close": 23.54, "volume": 151003.0}, {"date": "2024-02-23", "close": 23.72, "volume": 113938.0}, {"date": "2024-02-26", "close": 23.53, "volume": 98126.0}, {"date": "2024-02-27", "close": 23.57, "volume": 102424.0}, {"date": "2024-02-28", "close": 23.51, "volume": 81884.0}, {"date": "2024-02-29", "close": 23.08, "volume": 186108.0}, {"date": "2024-03-01", "close": 23.2, "volume": 171549.0}, {"date": "2024-03-04", "close": 22.72, "volume": 186141.0}, {"date": "2024-03-05", "close": 23.14, "volume": 171846.0}, {"date": "2024-03-06", "close": 23.58, "volume": 139359.0}, {"date": "2024-03-07", "close": 23.7, "volume": 83048.0}, {"date": "2024-03-08", "close": 24.0, "volume": 98706.0}, {"date": "2024-03-11", "close": 24.22, "volume": 113876.0}, {"date": "2024-03-12", "close": 23.89, "volume": 96271.0}, {"date": "2024-03-13", "close": 23.67, "volume": 134113.0}, {"date": "2024-03-14", "close": 22.94, "volume": 176847.0}, {"date": "2024-03-15", "close": 23.22, "volume": 590322.0}, {"date": "2024-03-18", "close": 22.77, "volume": 183842.0}, {"date": "2024-03-19", "close": 22.91, "volume": 131486.0}, {"date": "2024-03-20", "close": 23.75, "volume": 160851.0}, {"date": "2024-03-21", "close": 23.93, "volume": 148870.0}, {"date": "2024-03-22", "close": 23.29, "volume": 104822.0}, {"date": "2024-03-25", "close": 23.41, "volume": 131329.0}, {"date": "2024-03-26", "close": 23.34, "volume": 101302.0}, {"date": "2024-03-27", "close": 23.93, "volume": 109881.0}, {"date": "2024-03-28", "close": 24.0, "volume": 336552.0}, {"date": "2024-04-01", "close": 23.18, "volume": 180843.0}, {"date": "2024-04-02", "close": 22.81, "volume": 95959.0}, {"date": "2024-04-03", "close": 23.06, "volume": 90550.0}, {"date": "2024-04-04", "close": 22.67, "volume": 141004.0}, {"date": "2024-04-05", "close": 22.5, "volume": 83383.0}, {"date": "2024-04-08", "close": 22.87, "volume": 139014.0}, {"date": "2024-04-09", "close": 23.0, "volume": 62071.0}, {"date": "2024-04-10", "close": 22.11, "volume": 152346.0}, {"date": "2024-04-11", "close": 21.96, "volume": 62292.0}, {"date": "2024-04-12", "close": 21.98, "volume": 84178.0}, {"date": "2024-04-15", "close": 21.78, "volume": 74914.0}, {"date": "2024-04-16", "close": 21.55, "volume": 69259.0}, {"date": "2024-04-17", "close": 21.49, "volume": 92634.0}, {"date": "2024-04-18", "close": 21.55, "volume": 80437.0}, {"date": "2024-04-19", "close": 22.46, "volume": 105772.0}, {"date": "2024-04-22", "close": 22.75, "volume": 84634.0}, {"date": "2024-04-23", "close": 23.05, "volume": 89913.0}, {"date": "2024-04-24", "close": 23.98, "volume": 188899.0}, {"date": "2024-04-25", "close": 23.89, "volume": 124906.0}, {"date": "2024-04-26", "close": 24.6, "volume": 145668.0}, {"date": "2024-04-29", "close": 24.32, "volume": 118651.0}, {"date": "2024-04-30", "close": 24.54, "volume": 261401.0}, {"date": "2024-05-01", "close": 24.88, "volume": 155846.0}, {"date": "2024-05-02", "close": 25.19, "volume": 129650.0}, {"date": "2024-05-03", "close": 25.38, "volume": 89818.0}, {"date": "2024-05-06", "close": 25.4, "volume": 80550.0}, {"date": "2024-05-07", "close": 25.12, "volume": 86940.0}, {"date": "2024-05-08", "close": 25.49, "volume": 84948.0}, {"date": "2024-05-09", "close": 25.69, "volume": 95350.0}, {"date": "2024-05-10", "close": 25.56, "volume": 72609.0}, {"date": "2024-05-13", "close": 25.27, "volume": 90065.0}, {"date": "2024-05-14", "close": 25.25, "volume": 75353.0}, {"date": "2024-05-15", "close": 25.46, "volume": 84630.0}, {"date": "2024-05-16", "close": 25.41, "volume": 88378.0}, {"date": "2024-05-17", "close": 25.79, "volume": 112067.0}, {"date": "2024-05-20", "close": 25.28, "volume": 62129.0}, {"date": "2024-05-21", "close": 25.59, "volume": 102396.0}, {"date": "2024-05-22", "close": 25.59, "volume": 112748.0}, {"date": "2024-05-23", "close": 25.08, "volume": 115030.0}, {"date": "2024-05-24", "close": 25.3, "volume": 91632.0}, {"date": "2024-05-28", "close": 25.17, "volume": 95625.0}, {"date": "2024-05-29", "close": 25.02, "volume": 153020.0}, {"date": "2024-05-30", "close": 25.2, "volume": 112495.0}, {"date": "2024-05-31", "close": 25.28, "volume": 123812.0}, {"date": "2024-06-03", "close": 24.96, "volume": 102427.0}, {"date": "2024-06-04", "close": 24.52, "volume": 144038.0}, {"date": "2024-06-05", "close": 25.06, "volume": 142708.0}, {"date": "2024-06-06", "close": 25.06, "volume": 87573.0}, {"date": "2024-06-07", "close": 24.99, "volume": 79640.0}, {"date": "2024-06-10", "close": 24.63, "volume": 88416.0}, {"date": "2024-06-11", "close": 24.67, "volume": 93128.0}, {"date": "2024-06-12", "close": 25.11, "volume": 130289.0}, {"date": "2024-06-13", "close": 24.74, "volume": 60582.0}, {"date": "2024-06-14", "close": 24.46, "volume": 64096.0}, {"date": "2024-06-17", "close": 24.81, "volume": 85328.0}, {"date": "2024-06-18", "close": 24.97, "volume": 96908.0}, {"date": "2024-06-20", "close": 25.05, "volume": 105037.0}, {"date": "2024-06-21", "close": 24.93, "volume": 193735.0}, {"date": "2024-06-24", "close": 25.53, "volume": 176461.0}, {"date": "2024-06-25", "close": 25.6, "volume": 130109.0}, {"date": "2024-06-26", "close": 25.62, "volume": 69715.0}, {"date": "2024-06-27", "close": 26.22, "volume": 99637.0}, {"date": "2024-06-28", "close": 27.4, "volume": 366139.0}, {"date": "2024-07-01", "close": 27.04, "volume": 129696.0}, {"date": "2024-07-02", "close": 26.88, "volume": 120967.0}, {"date": "2024-07-03", "close": 26.27, "volume": 64484.0}, {"date": "2024-07-05", "close": 25.82, "volume": 72010.0}, {"date": "2024-07-08", "close": 26.12, "volume": 82735.0}, {"date": "2024-07-09", "close": 26.69, "volume": 142162.0}, {"date": "2024-07-10", "close": 26.94, "volume": 114153.0}, {"date": "2024-07-11", "close": 28.27, "volume": 183307.0}, {"date": "2024-07-12", "close": 28.47, "volume": 129804.0}, {"date": "2024-07-15", "close": 29.7, "volume": 188833.0}, {"date": "2024-07-16", "close": 31.25, "volume": 175883.0}, {"date": "2024-07-17", "close": 31.54, "volume": 145184.0}, {"date": "2024-07-18", "close": 31.17, "volume": 174645.0}, {"date": "2024-07-19", "close": 31.49, "volume": 105741.0}, {"date": "2024-07-22", "close": 32.01, "volume": 146383.0}, {"date": "2024-07-23", "close": 31.95, "volume": 620825.0}, {"date": "2024-07-24", "close": 31.88, "volume": 193980.0}, {"date": "2024-07-25", "close": 31.3, "volume": 612755.0}, {"date": "2024-07-26", "close": 32.21, "volume": 222713.0}, {"date": "2024-07-29", "close": 32.15, "volume": 205992.0}, {"date": "2024-07-30", "close": 32.21, "volume": 228980.0}, {"date": "2024-07-31", "close": 31.81, "volume": 233604.0}, {"date": "2024-08-01", "close": 29.98, "volume": 218315.0}, {"date": "2024-08-02", "close": 28.97, "volume": 266547.0}, {"date": "2024-08-05", "close": 27.9, "volume": 179477.0}, {"date": "2024-08-06", "close": 28.15, "volume": 192168.0}, {"date": "2024-08-07", "close": 28.0, "volume": 176559.0}, {"date": "2024-08-08", "close": 28.74, "volume": 153360.0}, {"date": "2024-08-09", "close": 28.86, "volume": 165337.0}, {"date": "2024-08-12", "close": 28.02, "volume": 102716.0}, {"date": "2024-08-13", "close": 28.97, "volume": 123007.0}, {"date": "2024-08-14", "close": 28.7, "volume": 102876.0}, {"date": "2024-08-15", "close": 29.59, "volume": 118733.0}, {"date": "2024-08-16", "close": 30.05, "volume": 152656.0}, {"date": "2024-08-19", "close": 30.44, "volume": 103651.0}, {"date": "2024-08-20", "close": 30.1, "volume": 145002.0}, {"date": "2024-08-21", "close": 30.48, "volume": 138358.0}, {"date": "2024-08-22", "close": 31.05, "volume": 104724.0}, {"date": "2024-08-23", "close": 32.48, "volume": 118935.0}, {"date": "2024-08-26", "close": 32.15, "volume": 141725.0}, {"date": "2024-08-27", "close": 31.99, "volume": 138558.0}, {"date": "2024-08-28", "close": 32.48, "volume": 142785.0}, {"date": "2024-08-29", "close": 32.82, "volume": 135813.0}, {"date": "2024-08-30", "close": 32.99, "volume": 113527.0}, {"date": "2024-09-03", "close": 32.32, "volume": 129415.0}, {"date": "2024-09-04", "close": 31.98, "volume": 86547.0}, {"date": "2024-09-05", "close": 31.34, "volume": 58774.0}, {"date": "2024-09-06", "close": 30.93, "volume": 66882.0}, {"date": "2024-09-09", "close": 30.6, "volume": 185647.0}, {"date": "2024-09-10", "close": 30.0, "volume": 131854.0}, {"date": "2024-09-11", "close": 29.99, "volume": 170567.0}, {"date": "2024-09-12", "close": 29.99, "volume": 90192.0}, {"date": "2024-09-13", "close": 30.87, "volume": 142226.0}, {"date": "2024-09-16", "close": 31.81, "volume": 186740.0}, {"date": "2024-09-17", "close": 31.7, "volume": 157313.0}, {"date": "2024-09-18", "close": 31.89, "volume": 121424.0}, {"date": "2024-09-19", "close": 32.73, "volume": 108408.0}, {"date": "2024-09-20", "close": 31.76, "volume": 446595.0}, {"date": "2024-09-23", "close": 31.17, "volume": 107243.0}, {"date": "2024-09-24", "close": 31.09, "volume": 117949.0}, {"date": "2024-09-25", "close": 30.84, "volume": 92688.0}, {"date": "2024-09-26", "close": 31.12, "volume": 108122.0}, {"date": "2024-09-27", "close": 30.73, "volume": 124631.0}, {"date": "2024-09-30", "close": 31.37, "volume": 250967.0}, {"date": "2024-10-01", "close": 30.46, "volume": 107752.0}, {"date": "2024-10-02", "close": 29.82, "volume": 66838.0}, {"date": "2024-10-03", "close": 30.41, "volume": 122661.0}, {"date": "2024-10-04", "close": 31.2, "volume": 113041.0}, {"date": "2024-10-07", "close": 31.01, "volume": 78320.0}, {"date": "2024-10-08", "close": 30.96, "volume": 70897.0}, {"date": "2024-10-09", "close": 31.26, "volume": 88999.0}, {"date": "2024-10-10", "close": 31.74, "volume": 160055.0}, {"date": "2024-10-11", "close": 32.9, "volume": 167323.0}, {"date": "2024-10-14", "close": 33.59, "volume": 130572.0}, {"date": "2024-10-15", "close": 33.83, "volume": 236526.0}, {"date": "2024-10-16", "close": 34.52, "volume": 119005.0}, {"date": "2024-10-17", "close": 34.79, "volume": 140400.0}, {"date": "2024-10-18", "close": 35.09, "volume": 185010.0}, {"date": "2024-10-21", "close": 33.97, "volume": 348331.0}, {"date": "2024-10-22", "close": 34.13, "volume": 117509.0}, {"date": "2024-10-23", "close": 33.98, "volume": 217763.0}, {"date": "2024-10-24", "close": 33.53, "volume": 255935.0}, {"date": "2024-10-25", "close": 33.76, "volume": 195218.0}, {"date": "2024-10-28", "close": 34.55, "volume": 193646.0}, {"date": "2024-10-29", "close": 33.98, "volume": 119376.0}, {"date": "2024-10-30", "close": 33.52, "volume": 183790.0}, {"date": "2024-10-31", "close": 33.165, "volume": 201212.0}, {"date": "2024-11-01", "close": 32.84, "volume": 119403.0}, {"date": "2024-11-04", "close": 32.97, "volume": 205419.0}, {"date": "2024-11-05", "close": 33.35, "volume": 184336.0}, {"date": "2024-11-06", "close": 38.13, "volume": 666089.0}, {"date": "2024-11-07", "close": 35.32, "volume": 287704.0}, {"date": "2024-11-08", "close": 35.68, "volume": 194034.0}, {"date": "2024-11-11", "close": 36.74, "volume": 237922.0}, {"date": "2024-11-12", "close": 36.69, "volume": 233346.0}, {"date": "2024-11-13", "close": 36.67, "volume": 286838.0}, {"date": "2024-11-14", "close": 36.46, "volume": 302314.0}, {"date": "2024-11-15", "close": 35.56, "volume": 310827.0}, {"date": "2024-11-18", "close": 35.22, "volume": 171050.0}, {"date": "2024-11-19", "close": 35.15, "volume": 214059.0}, {"date": "2024-11-20", "close": 35.55, "volume": 189105.0}, {"date": "2024-11-21", "close": 36.02, "volume": 218553.0}, {"date": "2024-11-22", "close": 36.51, "volume": 215690.0}, {"date": "2024-11-25", "close": 36.7, "volume": 169591.0}, {"date": "2024-11-26", "close": 36.52, "volume": 176862.0}, {"date": "2024-11-27", "close": 36.1, "volume": 93553.0}, {"date": "2024-11-29", "close": 35.63, "volume": 97216.0}, {"date": "2024-12-02", "close": 35.64, "volume": 236688.0}, {"date": "2024-12-03", "close": 35.18, "volume": 91585.0}, {"date": "2024-12-04", "close": 35.91, "volume": 197763.0}, {"date": "2024-12-05", "close": 35.89, "volume": 141666.0}, {"date": "2024-12-06", "close": 35.86, "volume": 145131.0}, {"date": "2024-12-09", "close": 35.39, "volume": 145263.0}, {"date": "2024-12-10", "close": 35.71, "volume": 107210.0}, {"date": "2024-12-11", "close": 35.66, "volume": 180139.0}, {"date": "2024-12-12", "close": 35.01, "volume": 115336.0}, {"date": "2024-12-13", "close": 34.94, "volume": 98111.0}, {"date": "2024-12-16", "close": 35.47, "volume": 132626.0}, {"date": "2024-12-17", "close": 35.11, "volume": 177532.0}, {"date": "2024-12-18", "close": 33.41, "volume": 264216.0}, {"date": "2024-12-19", "close": 33.23, "volume": 178636.0}, {"date": "2024-12-20", "close": 33.64, "volume": 301185.0}, {"date": "2024-12-23", "close": 33.85, "volume": 117190.0}, {"date": "2024-12-24", "close": 33.88, "volume": 71991.0}, {"date": "2024-12-26", "close": 34.02, "volume": 69998.0}, {"date": "2024-12-27", "close": 33.72, "volume": 191802.0}, {"date": "2024-12-30", "close": 33.53, "volume": 88331.0}, {"date": "2024-12-31", "close": 33.47, "volume": 113195.0}, {"date": "2025-01-02", "close": 33.17, "volume": 194719.0}, {"date": "2025-01-03", "close": 33.57, "volume": 121404.0}, {"date": "2025-01-06", "close": 33.42, "volume": 99711.0}, {"date": "2025-01-07", "close": 33.1, "volume": 120764.0}, {"date": "2025-01-08", "close": 33.32, "volume": 93412.0}, {"date": "2025-01-10", "close": 32.46, "volume": 219277.0}, {"date": "2025-01-13", "close": 33.03, "volume": 147560.0}, {"date": "2025-01-14", "close": 34.21, "volume": 117777.0}, {"date": "2025-01-15", "close": 35.37, "volume": 138373.0}, {"date": "2025-01-16", "close": 35.3, "volume": 221167.0}, {"date": "2025-01-17", "close": 36.1, "volume": 207676.0}, {"date": "2025-01-21", "close": 36.82, "volume": 170537.0}, {"date": "2025-01-22", "close": 36.6, "volume": 186948.0}, {"date": "2025-01-23", "close": 34.8, "volume": 342702.0}, {"date": "2025-01-24", "close": 35.31, "volume": 234495.0}, {"date": "2025-01-27", "close": 34.17, "volume": 256723.0}, {"date": "2025-01-28", "close": 34.02, "volume": 218464.0}, {"date": "2025-01-29", "close": 34.6, "volume": 233894.0}, {"date": "2025-01-30", "close": 34.14, "volume": 323544.0}, {"date": "2025-01-31", "close": 34.94, "volume": 250029.0}, {"date": "2025-02-03", "close": 33.77, "volume": 190779.0}, {"date": "2025-02-04", "close": 34.18, "volume": 198291.0}, {"date": "2025-02-05", "close": 34.69, "volume": 110388.0}, {"date": "2025-02-06", "close": 35.62, "volume": 143603.0}, {"date": "2025-02-07", "close": 35.3, "volume": 142580.0}, {"date": "2025-02-10", "close": 35.25, "volume": 206424.0}, {"date": "2025-02-11", "close": 36.13, "volume": 222057.0}, {"date": "2025-02-12", "close": 36.4, "volume": 407916.0}, {"date": "2025-02-13", "close": 36.33, "volume": 605663.0}, {"date": "2025-02-14", "close": 36.69, "volume": 273653.0}, {"date": "2025-02-18", "close": 36.4, "volume": 326161.0}, {"date": "2025-02-19", "close": 36.13, "volume": 258860.0}, {"date": "2025-02-20", "close": 35.28, "volume": 232927.0}, {"date": "2025-02-21", "close": 32.52, "volume": 638202.0}, {"date": "2025-02-24", "close": 32.0, "volume": 327270.0}, {"date": "2025-02-25", "close": 31.91, "volume": 283998.0}, {"date": "2025-02-26", "close": 32.49, "volume": 193766.0}, {"date": "2025-02-27", "close": 32.37, "volume": 248633.0}, {"date": "2025-02-28", "close": 32.45, "volume": 279713.0}, {"date": "2025-03-03", "close": 31.57, "volume": 311253.0}, {"date": "2025-03-04", "close": 30.69, "volume": 472148.0}, {"date": "2025-03-05", "close": 30.31, "volume": 305260.0}, {"date": "2025-03-06", "close": 29.87, "volume": 221693.0}, {"date": "2025-03-07", "close": 29.49, "volume": 156348.0}, {"date": "2025-03-10", "close": 28.33, "volume": 273461.0}, {"date": "2025-03-11", "close": 29.35, "volume": 272977.0}, {"date": "2025-03-12", "close": 29.04, "volume": 314685.0}, {"date": "2025-03-13", "close": 28.37, "volume": 218587.0}, {"date": "2025-03-14", "close": 29.14, "volume": 258573.0}, {"date": "2025-03-17", "close": 29.7, "volume": 604801.0}, {"date": "2025-03-18", "close": 29.37, "volume": 305383.0}, {"date": "2025-03-19", "close": 29.38, "volume": 272652.0}, {"date": "2025-03-20", "close": 29.34, "volume": 150789.0}, {"date": "2025-03-21", "close": 29.15, "volume": 656964.0}, {"date": "2025-03-24", "close": 29.56, "volume": 169472.0}, {"date": "2025-03-25", "close": 29.41, "volume": 113251.0}, {"date": "2025-03-26", "close": 29.59, "volume": 209807.0}, {"date": "2025-03-27", "close": 29.43, "volume": 149705.0}, {"date": "2025-03-28", "close": 28.7, "volume": 155646.0}, {"date": "2025-03-31", "close": 28.75, "volume": 187503.0}, {"date": "2025-04-01", "close": 28.7, "volume": 205690.0}, {"date": "2025-04-02", "close": 28.97, "volume": 169916.0}, {"date": "2025-04-03", "close": 27.12, "volume": 328362.0}, {"date": "2025-04-04", "close": 26.41, "volume": 266473.0}, {"date": "2025-04-07", "close": 26.2, "volume": 483460.0}, {"date": "2025-04-08", "close": 25.87, "volume": 299747.0}, {"date": "2025-04-09", "close": 27.25, "volume": 487026.0}, {"date": "2025-04-10", "close": 26.24, "volume": 373634.0}, {"date": "2025-04-11", "close": 25.99, "volume": 188314.0}, {"date": "2025-04-14", "close": 26.07, "volume": 177707.0}, {"date": "2025-04-15", "close": 26.27, "volume": 294104.0}, {"date": "2025-04-16", "close": 26.53, "volume": 182071.0}, {"date": "2025-04-17", "close": 26.72, "volume": 144607.0}, {"date": "2025-04-21", "close": 26.32, "volume": 203145.0}, {"date": "2025-04-22", "close": 27.49, "volume": 241839.0}, {"date": "2025-04-23", "close": 28.11, "volume": 208971.0}, {"date": "2025-04-24", "close": 27.71, "volume": 215899.0}, {"date": "2025-04-25", "close": 27.96, "volume": 126960.0}, {"date": "2025-04-28", "close": 28.25, "volume": 165739.0}, {"date": "2025-04-29", "close": 28.76, "volume": 197743.0}, {"date": "2025-04-30", "close": 28.16, "volume": 185260.0}, {"date": "2025-05-01", "close": 28.53, "volume": 167530.0}, {"date": "2025-05-02", "close": 29.5, "volume": 171758.0}, {"date": "2025-05-05", "close": 29.57, "volume": 98502.0}, {"date": "2025-05-06", "close": 29.45, "volume": 188396.0}, {"date": "2025-05-07", "close": 29.31, "volume": 120541.0}, {"date": "2025-05-08", "close": 30.38, "volume": 140597.0}, {"date": "2025-05-09", "close": 30.28, "volume": 148247.0}, {"date": "2025-05-12", "close": 31.33, "volume": 168198.0}, {"date": "2025-05-13", "close": 31.62, "volume": 124270.0}, {"date": "2025-05-14", "close": 30.91, "volume": 130399.0}, {"date": "2025-05-15", "close": 30.92, "volume": 108961.0}, {"date": "2025-05-16", "close": 30.62, "volume": 147209.0}, {"date": "2025-05-19", "close": 30.49, "volume": 124568.0}, {"date": "2025-05-20", "close": 31.11, "volume": 227949.0}, {"date": "2025-05-21", "close": 30.34, "volume": 317597.0}, {"date": "2025-05-22", "close": 29.63, "volume": 265739.0}, {"date": "2025-05-23", "close": 29.57, "volume": 141084.0}, {"date": "2025-05-27", "close": 30.53, "volume": 154796.0}, {"date": "2025-05-28", "close": 29.96, "volume": 168520.0}, {"date": "2025-05-29", "close": 30.3, "volume": 115389.0}, {"date": "2025-05-30", "close": 30.22, "volume": 171406.0}, {"date": "2025-06-02", "close": 30.12, "volume": 118426.0}, {"date": "2025-06-03", "close": 30.16, "volume": 204925.0}, {"date": "2025-06-04", "close": 29.71, "volume": 98105.0}, {"date": "2025-06-05", "close": 29.91, "volume": 168171.0}, {"date": "2025-06-06", "close": 30.58, "volume": 93511.0}, {"date": "2025-06-09", "close": 30.65, "volume": 106077.0}, {"date": "2025-06-10", "close": 31.27, "volume": 134825.0}, {"date": "2025-06-11", "close": 31.0, "volume": 216590.0}, {"date": "2025-06-12", "close": 30.98, "volume": 130486.0}, {"date": "2025-06-13", "close": 30.25, "volume": 165541.0}, {"date": "2025-06-16", "close": 30.09, "volume": 199371.0}, {"date": "2025-06-17", "close": 29.56, "volume": 135097.0}, {"date": "2025-06-18", "close": 29.88, "volume": 191474.0}, {"date": "2025-06-20", "close": 30.0, "volume": 295149.0}, {"date": "2025-06-23", "close": 30.8, "volume": 120410.0}, {"date": "2025-06-24", "close": 30.94, "volume": 152737.0}, {"date": "2025-06-25", "close": 30.57, "volume": 142267.0}, {"date": "2025-06-26", "close": 31.44, "volume": 170925.0}, {"date": "2025-06-27", "close": 31.55, "volume": 949128.0}, {"date": "2025-06-30", "close": 31.2, "volume": 230420.0}, {"date": "2025-07-01", "close": 32.13, "volume": 161710.0}, {"date": "2025-07-02", "close": 32.85, "volume": 173106.0}, {"date": "2025-07-03", "close": 33.35, "volume": 121615.0}, {"date": "2025-07-07", "close": 33.07, "volume": 180973.0}, {"date": "2025-07-08", "close": 33.17, "volume": 148820.0}, {"date": "2025-07-09", "close": 33.17, "volume": 103707.0}, {"date": "2025-07-10", "close": 33.35, "volume": 104795.0}, {"date": "2025-07-11", "close": 32.62, "volume": 154760.0}, {"date": "2025-07-14", "close": 33.58, "volume": 146574.0}, {"date": "2025-07-15", "close": 32.44, "volume": 167802.0}, {"date": "2025-07-16", "close": 32.82, "volume": 142714.0}, {"date": "2025-07-17", "close": 32.89, "volume": 179379.0}, {"date": "2025-07-18", "close": 32.99, "volume": 188664.0}, {"date": "2025-07-21", "close": 33.1, "volume": 163216.0}, {"date": "2025-07-22", "close": 32.81, "volume": 191183.0}, {"date": "2025-07-23", "close": 33.22, "volume": 171345.0}, {"date": "2025-07-24", "close": 30.51, "volume": 271260.0}, {"date": "2025-07-25", "close": 30.06, "volume": 290212.0}, {"date": "2025-07-28", "close": 29.85, "volume": 289920.0}, {"date": "2025-07-29", "close": 29.63, "volume": 203875.0}, {"date": "2025-07-30", "close": 29.29, "volume": 197977.0}, {"date": "2025-07-31", "close": 28.99, "volume": 234892.0}, {"date": "2025-08-01", "close": 28.51, "volume": 253055.0}, {"date": "2025-08-04", "close": 28.89, "volume": 122329.0}, {"date": "2025-08-05", "close": 27.54, "volume": 372806.0}, {"date": "2025-08-06", "close": 27.53, "volume": 141447.0}, {"date": "2025-08-07", "close": 27.52, "volume": 172624.0}, {"date": "2025-08-08", "close": 27.89, "volume": 142809.0}, {"date": "2025-08-11", "close": 28.22, "volume": 152876.0}, {"date": "2025-08-12", "close": 29.26, "volume": 159907.0}, {"date": "2025-08-13", "close": 29.73, "volume": 171994.0}, {"date": "2025-08-14", "close": 29.45, "volume": 120016.0}, {"date": "2025-08-15", "close": 28.81, "volume": 151337.0}, {"date": "2025-08-18", "close": 28.88, "volume": 105372.0}, {"date": "2025-08-19", "close": 28.42, "volume": 97840.0}, {"date": "2025-08-20", "close": 28.47, "volume": 119911.0}, {"date": "2025-08-21", "close": 28.37, "volume": 110638.0}, {"date": "2025-08-22", "close": 30.04, "volume": 200646.0}, {"date": "2025-08-25", "close": 29.39, "volume": 146579.0}, {"date": "2025-08-26", "close": 29.69, "volume": 153656.0}, {"date": "2025-08-27", "close": 29.66, "volume": 172425.0}, {"date": "2025-08-28", "close": 29.11, "volume": 167875.0}, {"date": "2025-08-29", "close": 28.89, "volume": 161596.0}, {"date": "2025-09-02", "close": 28.44, "volume": 219563.0}, {"date": "2025-09-03", "close": 28.66, "volume": 311926.0}, {"date": "2025-09-04", "close": 29.07, "volume": 162659.0}, {"date": "2025-09-05", "close": 28.87, "volume": 124066.0}, {"date": "2025-09-08", "close": 28.93, "volume": 146832.0}, {"date": "2025-09-09", "close": 28.75, "volume": 128021.0}, {"date": "2025-09-10", "close": 28.46, "volume": 120211.0}, {"date": "2025-09-11", "close": 28.88, "volume": 176503.0}, {"date": "2025-09-12", "close": 28.52, "volume": 116420.0}, {"date": "2025-09-15", "close": 28.19, "volume": 131020.0}, {"date": "2025-09-16", "close": 27.58, "volume": 221263.0}, {"date": "2025-09-17", "close": 27.8, "volume": 148989.0}, {"date": "2025-09-18", "close": 28.73, "volume": 127287.0}, {"date": "2025-09-19", "close": 28.09, "volume": 295999.0}, {"date": "2025-09-22", "close": 28.0, "volume": 112583.0}, {"date": "2025-09-23", "close": 27.72, "volume": 107527.0}, {"date": "2025-09-24", "close": 27.6, "volume": 134282.0}, {"date": "2025-09-25", "close": 27.42, "volume": 132792.0}, {"date": "2025-09-26", "close": 27.69, "volume": 84513.0}, {"date": "2025-09-29", "close": 27.26, "volume": 197069.0}, {"date": "2025-09-30", "close": 27.15, "volume": 183627.0}, {"date": "2025-10-01", "close": 26.86, "volume": 153349.0}, {"date": "2025-10-02", "close": 26.66, "volume": 186204.0}, {"date": "2025-10-03", "close": 27.08, "volume": 206113.0}, {"date": "2025-10-06", "close": 27.49, "volume": 156215.0}, {"date": "2025-10-07", "close": 27.33, "volume": 262536.0}, {"date": "2025-10-08", "close": 27.24, "volume": 109550.0}, {"date": "2025-10-09", "close": 26.83, "volume": 111482.0}, {"date": "2025-10-10", "close": 26.22, "volume": 160965.0}, {"date": "2025-10-13", "close": 26.82, "volume": 113374.0}, {"date": "2025-10-14", "close": 27.66, "volume": 124288.0}, {"date": "2025-10-15", "close": 27.16, "volume": 160153.0}, {"date": "2025-10-16", "close": 25.26, "volume": 304477.0}, {"date": "2025-10-17", "close": 25.72, "volume": 188286.0}, {"date": "2025-10-20", "close": 26.55, "volume": 119331.0}, {"date": "2025-10-21", "close": 26.7, "volume": 120585.0}, {"date": "2025-10-22", "close": 26.68, "volume": 179538.0}, {"date": "2025-10-23", "close": 27.45, "volume": 219300.0}, {"date": "2025-10-24", "close": 28.32, "volume": 216330.0}, {"date": "2025-10-27", "close": 28.13, "volume": 215510.0}, {"date": "2025-10-28", "close": 27.85, "volume": 170457.0}, {"date": "2025-10-29", "close": 27.27, "volume": 167895.0}, {"date": "2025-10-30", "close": 27.65, "volume": 183222.0}, {"date": "2025-10-31", "close": 27.26, "volume": 216986.0}, {"date": "2025-11-03", "close": 27.51, "volume": 135417.0}, {"date": "2025-11-04", "close": 27.4, "volume": 195717.0}, {"date": "2025-11-05", "close": 27.93, "volume": 166969.0}, {"date": "2025-11-06", "close": 27.83, "volume": 142988.0}, {"date": "2025-11-07", "close": 27.87, "volume": 197125.0}, {"date": "2025-11-10", "close": 28.21, "volume": 130430.0}, {"date": "2025-11-11", "close": 28.42, "volume": 161683.0}, {"date": "2025-11-12", "close": 27.89, "volume": 126425.0}, {"date": "2025-11-13", "close": 27.87, "volume": 121437.0}, {"date": "2025-11-14", "close": 28.12, "volume": 129090.0}, {"date": "2025-11-17", "close": 26.75, "volume": 163622.0}, {"date": "2025-11-18", "close": 27.02, "volume": 143000.0}, {"date": "2025-11-19", "close": 27.71, "volume": 202129.0}, {"date": "2025-11-20", "close": 27.81, "volume": 732756.0}, {"date": "2025-11-21", "close": 28.81, "volume": 178582.0}, {"date": "2025-11-24", "close": 29.24, "volume": 230660.0}, {"date": "2025-11-25", "close": 30.09, "volume": 126678.0}, {"date": "2025-11-26", "close": 29.58, "volume": 170269.0}, {"date": "2025-11-28", "close": 29.35, "volume": 53518.0}, {"date": "2025-12-01", "close": 30.0, "volume": 146448.0}, {"date": "2025-12-02", "close": 30.1, "volume": 162482.0}, {"date": "2025-12-03", "close": 30.97, "volume": 125563.0}, {"date": "2025-12-04", "close": 30.82, "volume": 122971.0}, {"date": "2025-12-05", "close": 30.95, "volume": 116693.0}, {"date": "2025-12-08", "close": 30.9, "volume": 150574.0}, {"date": "2025-12-09", "close": 31.0, "volume": 207570.0}, {"date": "2025-12-10", "close": 32.08, "volume": 271998.0}, {"date": "2025-12-11", "close": 32.29, "volume": 149901.0}, {"date": "2025-12-12", "close": 31.99, "volume": 151189.0}, {"date": "2025-12-15", "close": 32.26, "volume": 120875.0}, {"date": "2025-12-16", "close": 32.53, "volume": 179859.0}, {"date": "2025-12-17", "close": 32.86, "volume": 125305.0}, {"date": "2025-12-18", "close": 33.55, "volume": 194077.0}, {"date": "2025-12-19", "close": 32.97, "volume": 422957.0}, {"date": "2025-12-22", "close": 32.83, "volume": 174565.0}, {"date": "2025-12-23", "close": 32.86, "volume": 148551.0}, {"date": "2025-12-24", "close": 32.8, "volume": 47255.0}, {"date": "2025-12-26", "close": 32.71, "volume": 93801.0}, {"date": "2025-12-29", "close": 33.06, "volume": 146306.0}, {"date": "2025-12-30", "close": 32.57, "volume": 142670.0}, {"date": "2025-12-31", "close": 32.03, "volume": 128357.0}, {"date": "2026-01-02", "close": 31.94, "volume": 121096.0}, {"date": "2026-01-05", "close": 33.55, "volume": 840364.0}, {"date": "2026-01-06", "close": 33.44, "volume": 181898.0}, {"date": "2026-01-07", "close": 33.52, "volume": 249677.0}, {"date": "2026-01-08", "close": 34.03, "volume": 223061.0}, {"date": "2026-01-09", "close": 33.55, "volume": 131089.0}, {"date": "2026-01-12", "close": 33.97, "volume": 222946.0}, {"date": "2026-01-13", "close": 33.25, "volume": 129842.0}, {"date": "2026-01-14", "close": 33.8, "volume": 104682.0}, {"date": "2026-01-15", "close": 34.79, "volume": 129975.0}, {"date": "2026-01-16", "close": 34.65, "volume": 121041.0}, {"date": "2026-01-20", "close": 33.84, "volume": 151752.0}, {"date": "2026-01-21", "close": 36.03, "volume": 299055.0}, {"date": "2026-01-22", "close": 38.44, "volume": 327833.0}, {"date": "2026-01-23", "close": 38.02, "volume": 222459.0}, {"date": "2026-01-26", "close": 38.21, "volume": 304381.0}, {"date": "2026-01-27", "close": 38.15, "volume": 215403.0}, {"date": "2026-01-28", "close": 37.65, "volume": 198448.0}, {"date": "2026-01-29", "close": 39.06, "volume": 233502.0}, {"date": "2026-01-30", "close": 38.84, "volume": 222739.0}, {"date": "2026-02-02", "close": 40.19, "volume": 221124.0}, {"date": "2026-02-03", "close": 40.36, "volume": 177087.0}, {"date": "2026-02-04", "close": 40.52, "volume": 171618.0}, {"date": "2026-02-05", "close": 40.23, "volume": 124493.0}, {"date": "2026-02-06", "close": 41.25, "volume": 196949.0}, {"date": "2026-02-09", "close": 41.91, "volume": 185920.0}, {"date": "2026-02-10", "close": 41.12, "volume": 178306.0}, {"date": "2026-02-11", "close": 40.49, "volume": 135064.0}, {"date": "2026-02-12", "close": 40.3, "volume": 138747.0}, {"date": "2026-02-13", "close": 41.39, "volume": 139017.0}, {"date": "2026-02-17", "close": 41.01, "volume": 134092.0}, {"date": "2026-02-18", "close": 40.76, "volume": 183359.0}, {"date": "2026-02-19", "close": 39.93, "volume": 137749.0}, {"date": "2026-02-20", "close": 40.45, "volume": 289823.0}, {"date": "2026-02-23", "close": 38.67, "volume": 266165.0}, {"date": "2026-02-24", "close": 38.63, "volume": 121205.0}, {"date": "2026-02-25", "close": 39.95, "volume": 193250.0}, {"date": "2026-02-26", "close": 40.05, "volume": 148410.0}, {"date": "2026-02-27", "close": 38.49, "volume": 164429.0}, {"date": "2026-03-02", "close": 38.77, "volume": 142060.0}, {"date": "2026-03-03", "close": 38.59, "volume": 112385.0}, {"date": "2026-03-04", "close": 39.15, "volume": 160311.0}, {"date": "2026-03-05", "close": 38.52, "volume": 129756.0}, {"date": "2026-03-06", "close": 37.8, "volume": 125290.0}, {"date": "2026-03-09", "close": 37.87, "volume": 195817.0}, {"date": "2026-03-10", "close": 38.05, "volume": 163880.0}, {"date": "2026-03-11", "close": 37.66, "volume": 92923.0}, {"date": "2026-03-12", "close": 37.96, "volume": 121787.0}, {"date": "2026-03-13", "close": 38.1, "volume": 141021.0}, {"date": "2026-03-16", "close": 38.0, "volume": 125395.0}, {"date": "2026-03-17", "close": 37.41, "volume": 197067.0}, {"date": "2026-03-18", "close": 36.95, "volume": 199906.0}, {"date": "2026-03-19", "close": 37.76, "volume": 134915.0}, {"date": "2026-03-20", "close": 37.43, "volume": 214296.0}, {"date": "2026-03-23", "close": 38.17, "volume": 191307.0}, {"date": "2026-03-24", "close": 38.56, "volume": 116292.0}, {"date": "2026-03-25", "close": 38.57, "volume": 99258.0}, {"date": "2026-03-26", "close": 38.34, "volume": 102121.0}, {"date": "2026-03-27", "close": 37.95, "volume": 107985.0}, {"date": "2026-03-30", "close": 38.24, "volume": 94968.0}, {"date": "2026-03-31", "close": 38.87, "volume": 121428.0}, {"date": "2026-04-01", "close": 39.08, "volume": 163677.0}, {"date": "2026-04-02", "close": 39.4, "volume": 114180.0}, {"date": "2026-04-06", "close": 40.14, "volume": 102866.0}, {"date": "2026-04-07", "close": 40.41, "volume": 146942.0}, {"date": "2026-04-08", "close": 41.5, "volume": 216545.0}, {"date": "2026-04-09", "close": 42.24, "volume": 166904.0}, {"date": "2026-04-10", "close": 42.13, "volume": 102136.0}, {"date": "2026-04-13", "close": 41.65, "volume": 75341.0}, {"date": "2026-04-14", "close": 41.77, "volume": 107673.0}, {"date": "2026-04-15", "close": 42.01, "volume": 102059.0}, {"date": "2026-04-16", "close": 42.0, "volume": 143846.0}, {"date": "2026-04-17", "close": 43.5, "volume": 160870.0}, {"date": "2026-04-20", "close": 43.6, "volume": 136832.0}, {"date": "2026-04-21", "close": 43.08, "volume": 175366.0}, {"date": "2026-04-22", "close": 42.31, "volume": 182908.0}, {"date": "2026-04-23", "close": 40.37, "volume": 286780.0}, {"date": "2026-04-24", "close": 40.49, "volume": 239518.0}, {"date": "2026-04-27", "close": 41.64, "volume": 180481.0}, {"date": "2026-04-28", "close": 41.15, "volume": 154834.0}, {"date": "2026-04-29", "close": 40.37, "volume": 142105.0}, {"date": "2026-04-30", "close": 40.88, "volume": 113794.0}, {"date": "2026-05-01", "close": 41.34, "volume": 92975.0}, {"date": "2026-05-04", "close": 40.57, "volume": 110397.0}, {"date": "2026-05-05", "close": 41.35, "volume": 96253.0}, {"date": "2026-05-06", "close": 41.75, "volume": 130400.0}, {"date": "2026-05-07", "close": 41.92, "volume": 198755.0}, {"date": "2026-05-08", "close": 42.07, "volume": 133298.0}, {"date": "2026-05-11", "close": 41.18, "volume": 155044.0}, {"date": "2026-05-12", "close": 40.9, "volume": 80469.0}, {"date": "2026-05-13", "close": 40.01, "volume": 124411.0}, {"date": "2026-05-14", "close": 40.42, "volume": 97950.0}, {"date": "2026-05-15", "close": 39.68, "volume": 172174.0}, {"date": "2026-05-18", "close": 40.4, "volume": 157441.0}, {"date": "2026-05-19", "close": 40.05, "volume": 105465.0}, {"date": "2026-05-20", "close": 40.91, "volume": 105828.0}, {"date": "2026-05-21", "close": 41.39, "volume": 106408.0}, {"date": "2026-05-22", "close": 41.29, "volume": 80277.0}, {"date": "2026-05-26", "close": 41.99, "volume": 125663.0}, {"date": "2026-05-27", "close": 41.39, "volume": 96850.0}, {"date": "2026-05-28", "close": 41.62, "volume": 152000.0}, {"date": "2026-05-29", "close": 41.48, "volume": 121133.0}, {"date": "2026-06-01", "close": 40.99, "volume": 99203.0}, {"date": "2026-06-02", "close": 42.23, "volume": 131013.0}, {"date": "2026-06-03", "close": 40.74, "volume": 127614.0}, {"date": "2026-06-04", "close": 42.37, "volume": 114985.0}, {"date": "2026-06-05", "close": 42.42, "volume": 93674.0}, {"date": "2026-06-08", "close": 42.7, "volume": 100841.0}, {"date": "2026-06-09", "close": 43.52, "volume": 98588.0}, {"date": "2026-06-10", "close": 43.7, "volume": 131998.0}, {"date": "2026-06-11", "close": 44.1, "volume": 119616.0}, {"date": "2026-06-12", "close": 44.65, "volume": 149362.0}, {"date": "2026-06-15", "close": 43.68, "volume": 144042.0}, {"date": "2026-06-16", "close": 43.98, "volume": 100277.0}, {"date": "2026-06-17", "close": 43.18, "volume": 163038.0}, {"date": "2026-06-18", "close": 43.955, "volume": 225323.0}, {"date": "2026-06-22", "close": 44.25, "volume": 107871.0}, {"date": "2026-06-23", "close": 45.35, "volume": 143433.0}, {"date": "2026-06-24", "close": 45.5, "volume": 143524.0}, {"date": "2026-06-25", "close": 45.8, "volume": 157850.0}, {"date": "2026-06-26", "close": 46.95, "volume": 735820.0}, {"date": "2026-06-29", "close": 46.65, "volume": 261354.0}, {"date": "2026-06-30", "close": 45.9, "volume": 162173.0}, {"date": "2026-07-01", "close": 47.04, "volume": 178300.0}, {"date": "2026-07-02", "close": 46.04, "volume": 129019.0}, {"date": "2026-07-06", "close": 46.38, "volume": 106319.0}, {"date": "2026-07-07", "close": 45.8, "volume": 167324.0}, {"date": "2026-07-08", "close": 45.04, "volume": 149422.0}, {"date": "2026-07-09", "close": 46.32, "volume": 148625.0}, {"date": "2026-07-10", "close": 46.66, "volume": 124931.0}, {"date": "2026-07-13", "close": 46.46, "volume": 154017.0}, {"date": "2026-07-14", "close": 46.4, "volume": 135602.0}, {"date": "2026-07-15", "close": 46.92, "volume": 131751.0}, {"date": "2026-07-16", "close": 48.3, "volume": 165864.0}, {"date": "2026-07-17", "close": 47.67, "volume": 255982.0}, {"date": "2026-07-20", "close": 47.17, "volume": 148461.0}, {"date": "2026-07-21", "close": 47.56, "volume": 178468.0}, {"date": "2026-07-22", "close": 46.96, "volume": 154243.0}, {"date": "2026-07-23", "close": 48.66, "volume": 262954.0}, {"date": "2026-07-24", "close": 49.44, "volume": 191409.0}, {"date": "2026-07-27", "close": 49.01, "volume": 164558.0}, {"date": "2026-07-28", "close": 49.89, "volume": 153470.0}, {"date": "2026-07-29", "close": 49.25, "volume": 161121.0}, {"date": "2026-07-30", "close": 49.39, "volume": 176815.0}, {"date": "2026-07-31", "close": 49.38, "volume": 119663.0}, {"date": "2026-08-03", "close": 49.63, "volume": 155196.0}, {"date": "2026-08-04", "close": 49.81, "volume": 186456.0}, {"date": "2026-08-05", "close": 50.31, "volume": 135920.0}, {"date": "2026-08-06", "close": 50.15, "volume": 143999.0}, {"date": "2026-08-07", "close": 49.8, "volume": 116426.0}, {"date": "2026-08-10", "close": 49.39, "volume": 97694.0}, {"date": "2026-08-11", "close": 50.01, "volume": 128003.0}, {"date": "2026-08-12", "close": 50.72, "volume": 141612.0}, {"date": "2026-08-13", "close": 51.08, "volume": 148911.0}, {"date": "2026-08-14", "close": 51.06, "volume": 146414.0}, {"date": "2026-08-17", "close": 50.82, "volume": 135956.0}, {"date": "2026-08-18", "close": 50.18, "volume": 115256.0}, {"date": "2026-08-19", "close": 49.05, "volume": 236311.0}, {"date": "2026-08-20", "close": 48.88, "volume": 132660.0}, {"date": "2026-08-21", "close": 48.76, "volume": 309632.0}, {"date": "2026-08-24", "close": 48.79, "volume": 102670.0}, {"date": "2026-08-25", "close": 48.42, "volume": 95949.0}, {"date": "2026-08-26", "close": 48.65, "volume": 137836.0}, {"date": "2026-08-27", "close": 48.61, "volume": 177964.0}, {"date": "2026-08-28", "close": 48.69, "volume": 150252.0}, {"date": "2026-08-31", "close": 48.07, "volume": 224149.0}, {"date": "2026-09-01", "close": 47.34, "volume": 150428.0}, {"date": "2026-09-02", "close": 48.14, "volume": 193116.0}, {"date": "2026-09-03", "close": 49.04, "volume": 283176.0}, {"date": "2026-09-04", "close": 49.17, "volume": 216777.0}, {"date": "2026-09-08", "close": 48.22, "volume": 242945.0}, {"date": "2026-09-09", "close": 47.83, "volume": 289851.0}, {"date": "2026-09-10", "close": 48.52, "volume": 175750.0}, {"date": "2026-09-11", "close": 47.87, "volume": 493528.0}, {"date": "2026-09-14", "close": 47.78, "volume": 471119.0}, {"date": "2026-09-15", "close": 46.99, "volume": 235462.0}, {"date": "2026-09-16", "close": 46.62, "volume": 259883.0}, {"date": "2026-09-17", "close": 47.13, "volume": 250861.0}, {"date": "2026-09-18", "close": 47.4, "volume": 406269.0}], "refreshing": true}