{"ticker": "AVBH", "overview": {"cik": "1443575", "ticker": "AVBH", "name": "Avidbank Holdings, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437749-26-033367", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032138", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032136", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032134", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032132", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032130", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001437749-26-030609", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029952", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001329196-26-000004", "price_sensitive": false}, {"form": "D", "date": "2026-08-31", "title": "Form D", "accession": "0001443575-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029104", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027979", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027372", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-11", "title": "FORM 8-K/A", "accession": "0001437749-26-027036", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001437749-26-025799", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025582", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025315", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002195", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024293", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-060179", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001443575-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018068", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001443575-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001443575-26-000109", "price_sensitive": false}]}, "description": "Avidbank Holdings, Inc. trades as AVBH on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 104 insider filings for the company, from August 2025 to September 2026. Across those, 16 insiders disclosed 16 open-market purchases totalling $3.49M against 22 sales totalling $6.15M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 3488755.0, "sell_n": 22, "sell_sum": 6145694.5036, "net": -2656939.5036000004, "insiders": 16, "first_date": "2025-08-07", "last_date": "2026-09-09"}, "metrics": {"ticker": "AVBH", "has_prices": true, "as_of": "2026-09-18", "last": 31.4, "prev_close": 31.37, "change": 0.029999999999997584, "change_pct": 0.0009563277016256801, "session_volume": 249094.0, "vwap_5": 31.46949659276526, "vwap_20": 31.60463050005176, "vwap_60": 32.34554352014815, "vwap_250": 29.993734355975917, "high_52w": 33.51, "low_52w": 24.37, "avg_volume_20": 70027.75, "sessions": 400, "market_cap": {"value": 343992243.8, "shares": 10955167.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-033381", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mark Daniel Mordell", "who_key": "MORDELL MARK DANIEL", "role": "Pres., CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075464/000143774926033381/0001437749-26-033381-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001437749-26-033379", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Patrick Timothy Oakes", "who_key": "Oakes Patrick Timothy", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538195/000143774926033379/0001437749-26-033379-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001437749-26-033377", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Gina N. Thoma", "who_key": "THOMA GINA N.", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075501/000143774926033377/0001437749-26-033377-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001437749-26-033375", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Tami Laura Benedict", "who_key": "BENEDICT TAMI LAURA", "role": "EVP, Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075297/000143774926033375/0001437749-26-033375-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001437749-26-033371", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Elisabeth Foussianes", "who_key": "FOUSSIANES ELISABETH", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106215/000143774926033371/0001437749-26-033371-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001437749-26-033369", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Victor Francesco E. Demarco", "who_key": "DEMARCO VICTOR FRANCESCO E.", "role": "EVP, Chief Legal Counsel, Secy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075512/000143774926033369/0001437749-26-033369-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001437749-26-033367", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Arthur Wasson", "who_key": "WASSON ARTHUR", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075516/000143774926033367/0001437749-26-033367-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001437749-26-029952", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47175.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $47K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000143774926029952/0001437749-26-029952-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "0001437749-26-027979", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Arthur Wasson", "who_key": "WASSON ARTHUR", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 331400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $331K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/2075516/000143774926027979/0001437749-26-027979-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001767803-26-000050", "src": "13DG", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Avidbank Holdings, Inc.", "who_key": "Avidbank Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Avidbank Holdings, Inc. moves to a 6.4% passive stake in AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/0001767803-26-000050-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001437749-26-025582", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Arthur Wasson", "who_key": "WASSON ARTHUR", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 143744.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075516/000143774926025582/0001437749-26-025582-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "13DG-0002012383-26-002195", "src": "13DG", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Avidbank Holdings, Inc.", "who_key": "Avidbank Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Avidbank Holdings, Inc. takes a 5.4% passive stake in AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/0002012383-26-002195-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142065}, {"id": "0001443575-26-000104", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Keith Jensen", "who_key": "Jensen Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000104/0001443575-26-000104-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241425}, {"id": "0001443575-26-000105", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Marc J. Verissimo", "who_key": "VERISSIMO MARC J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000105/0001443575-26-000105-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241425}, {"id": "0001443575-26-000106", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Robert H. Scott", "who_key": "Scott Robert H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000106/0001443575-26-000106-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241425}, {"id": "0001443575-26-000107", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000107/0001443575-26-000107-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241425}, {"id": "0001443575-26-000108", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Bryan C. Polster", "who_key": "POLSTER BRYAN C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000108/0001443575-26-000108-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241425}, {"id": "0001443575-26-000109", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Linda Rae Morris", "who_key": "MORRIS LINDA RAE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000109/0001443575-26-000109-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241425}, {"id": "0001443575-26-000110", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Diane J. Flynn", "who_key": "FLYNN DIANE J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000110/0001443575-26-000110-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241425}, {"id": "0001443575-26-000112", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Kristofer W. Biorn", "who_key": "BIORN KRISTOFER W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000112/0001443575-26-000112-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241425}, {"id": "0001213900-26-060179", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "James F. Deutsch", "who_key": "Deutsch James F.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on AVBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390026060179/0001213900-26-060179-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241425}, {"id": "0001443575-26-000091", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1559135.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $1.6M of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000091/0001443575-26-000091-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333585}, {"id": "0001443575-26-000089", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 218627.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $219K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000089/0001443575-26-000089-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337905}, {"id": "0001443575-26-000087", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 546313.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $546K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000087/0001443575-26-000087-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342225}, {"id": "0001443575-26-000085", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 445142.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $445K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000085/0001443575-26-000085-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343665}, {"id": "0001443575-26-000083", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 271417.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $271K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000083/0001443575-26-000083-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347985}, {"id": "0001443575-26-000081", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 469883.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $470K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000081/0001443575-26-000081-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350865}, {"id": "0001443575-26-000079", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72495.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $72K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000079/0001443575-26-000079-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353745}, {"id": "0001443575-26-000077", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $30K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000077/0001443575-26-000077-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358065}, {"id": "0001443575-26-000075", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103020.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $103K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000075/0001443575-26-000075-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359505}], "recent_buys": [{"id": "0001437749-25-025960", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Patriot Financial Partners IV, L.P.", "who_key": "Patriot Financial Partners IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1840000.0, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "15 insiders now buying AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000143774925025960/0001437749-25-025960-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650385}, {"id": "0001213900-25-074460", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Robert H. Scott", "who_key": "Scott Robert H", "role": "Mgng Dir. Strat. Relationships, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10005.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $10K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074460/0001213900-25-074460-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074455", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Kristofer W. Biorn", "who_key": "BIORN KRISTOFER W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17250.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $17K of AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074455/0001213900-25-074455-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074451", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Bryan C. Polster", "who_key": "POLSTER BRYAN C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1150000.0, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074451/0001213900-25-074451-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074448", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Tami Laura Benedict", "who_key": "BENEDICT TAMI LAURA", "role": "EVP, Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17250.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074448/0001213900-25-074448-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074446", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Geoffrey Evan Butner", "who_key": "BUTNER GEOFFREY EVAN", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9200.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074446/0001213900-25-074446-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074443", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Diane J. Flynn", "who_key": "FLYNN DIANE J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23000.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074443/0001213900-25-074443-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074434", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Lisa B. Hendrickson", "who_key": "HENDRICKSON LISA B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11500.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074434/0001213900-25-074434-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074432", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Victor Francesco E. Demarco", "who_key": "DEMARCO VICTOR FRANCESCO E.", "role": "EVP, Chief Legal Counsel, Secy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17250.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074432/0001213900-25-074432-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074424", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Mark Daniel Mordell", "who_key": "MORDELL MARK DANIEL", "role": "Pres., CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 92000.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 9 buying AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074424/0001213900-25-074424-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074415", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Linda Rae Morris", "who_key": "MORRIS LINDA RAE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23000.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 10 buying AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074415/0001213900-25-074415-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001213900-25-074409", "src": "INSIDERS", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Patrick Timothy Oakes", "who_key": "Oakes Patrick Timothy", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46000.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "11 insiders now buying AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074409/0001213900-25-074409-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}], "institutional": [{"id": "13DG-0001767803-26-000050", "src": "13DG", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Avidbank Holdings, Inc.", "who_key": "Avidbank Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Avidbank Holdings, Inc. moves to a 6.4% passive stake in AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/0001767803-26-000050-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0002012383-26-002195", "src": "13DG", "ticker": "AVBH", "cik": "1443575", "company": "Avidbank Holdings, Inc.", "company_raw": "Avidbank Holdings, Inc.", "who": "Avidbank Holdings, Inc.", "who_key": "Avidbank Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Avidbank Holdings, Inc. takes a 5.4% passive stake in AVBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/0002012383-26-002195-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142065}], "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": "Avidbank Holdings, Inc. - Common Stock", "new_value": "Avidbank Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001443575", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001443575", "applied": 1, "detected_at": "2026-09-10T10:06:15.208133"}]}, "key_people": [{"who": "Mike Rosinus", "who_key": "ROSINUS MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2300.0, "sold": 5814294.5036, "net": -5811994.5036, "trades": 22, "top_score": 21.3, "lean": "selling", "history": [{"action": "SELL", "amount": 47175.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000143774926029952/0001437749-26-029952-index.htm"}, {"action": "SELL", "amount": 1559135.62, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000091/0001443575-26-000091-index.htm"}, {"action": "SELL", "amount": 218627.97, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000089/0001443575-26-000089-index.htm"}, {"action": "SELL", "amount": 546313.04, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000087/0001443575-26-000087-index.htm"}, {"action": "SELL", "amount": 445142.23, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000085/0001443575-26-000085-index.htm"}, {"action": "SELL", "amount": 271417.9, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000083/0001443575-26-000083-index.htm"}, {"action": "SELL", "amount": 469883.75, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000081/0001443575-26-000081-index.htm"}, {"action": "SELL", "amount": 72495.99, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000079/0001443575-26-000079-index.htm"}, {"action": "SELL", "amount": 29550.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000077/0001443575-26-000077-index.htm"}, {"action": "SELL", "amount": 103020.0, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000075/0001443575-26-000075-index.htm"}, {"action": "SELL", "amount": 580388.9, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000073/0001443575-26-000073-index.htm"}, {"action": "SELL", "amount": 150800.0, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000059/0001443575-26-000059-index.htm"}, {"action": "SELL", "amount": 150800.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000045/0001443575-26-000045-index.htm"}, {"action": "SELL", "amount": 298900.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000071/0001443575-26-000071-index.htm"}, {"action": "SELL", "amount": 126027.34, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000043/0001443575-26-000043-index.htm"}, {"action": "SELL", "amount": 350612.44, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000041/0001443575-26-000041-index.htm"}, {"action": "SELL", "amount": 153153.07200000001, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000025/0001443575-26-000025-index.htm"}, {"action": "SELL", "amount": 121813.57, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000009/0001443575-26-000009-index.htm"}, {"action": "SELL", "amount": 32368.35, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000007/0001443575-26-000007-index.htm"}, {"action": "SELL", "amount": 34804.35, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000096/0001443575-26-000096-index.htm"}, {"action": "SELL", "amount": 51864.9816, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000144357526000005/0001443575-26-000005-index.htm"}, {"action": "BUY", "amount": 2300.0, "date": "2025-08-07", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074397/0001213900-25-074397-index.htm"}], "latest": {"action": "SELL", "amount": 47175.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000143774926029952/0001437749-26-029952-index.htm"}}, {"who": "Patriot Financial Partners IV, L.P.", "who_key": "Patriot Financial Partners IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1840000.0, "sold": 0, "net": 1840000.0, "trades": 1, "top_score": 52.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1840000.0, "date": "2025-08-08", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000143774925025960/0001437749-25-025960-index.htm"}], "latest": {"action": "BUY", "amount": 1840000.0, "date": "2025-08-08", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000143774925025960/0001437749-25-025960-index.htm"}}, {"who": "Bryan C. Polster", "who_key": "POLSTER BRYAN C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1150000.0, "sold": 0, "net": 1150000.0, "trades": 1, "top_score": 66.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1150000.0, "date": "2025-08-07", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074451/0001213900-25-074451-index.htm"}], "latest": {"action": "BUY", "amount": 1150000.0, "date": "2025-08-07", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074451/0001213900-25-074451-index.htm"}}, {"who": "Arthur Wasson", "who_key": "WASSON ARTHUR", "role": "EVP, Treasury Management", "person_type": "EXEC", "person_label": "Execs", "bought": 23000.0, "sold": 331400.0, "net": -308400.0, "trades": 2, "top_score": 27.3, "lean": "selling", "history": [{"action": "SELL", "amount": 331400.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075516/000143774926027979/0001437749-26-027979-index.htm"}, {"action": "BUY", "amount": 23000.0, "date": "2025-08-07", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074363/0001213900-25-074363-index.htm"}], "latest": {"action": "SELL", "amount": 331400.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075516/000143774926027979/0001437749-26-027979-index.htm"}}, {"who": "Gina N. Thoma", "who_key": "THOMA GINA N.", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 115000.0, "sold": 0, "net": 115000.0, "trades": 1, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 115000.0, "date": "2025-08-07", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074392/0001213900-25-074392-index.htm"}], "latest": {"action": "BUY", "amount": 115000.0, "date": "2025-08-07", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074392/0001213900-25-074392-index.htm"}}, {"who": "Marc J. Verissimo", "who_key": "VERISSIMO MARC J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 92000.0, "sold": 0, "net": 92000.0, "trades": 1, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 92000.0, "date": "2025-08-07", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074376/0001213900-25-074376-index.htm"}], "latest": {"action": "BUY", "amount": 92000.0, "date": "2025-08-07", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074376/0001213900-25-074376-index.htm"}}, {"who": "Mark Daniel Mordell", "who_key": "MORDELL MARK DANIEL", "role": "Pres., CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 92000.0, "sold": 0, "net": 92000.0, "trades": 1, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 92000.0, "date": "2025-08-07", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074424/0001213900-25-074424-index.htm"}], "latest": {"action": "BUY", "amount": 92000.0, "date": "2025-08-07", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074424/0001213900-25-074424-index.htm"}}, {"who": "Patrick Timothy Oakes", "who_key": "Oakes Patrick Timothy", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 46000.0, "sold": 0, "net": 46000.0, "trades": 1, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 46000.0, "date": "2025-08-07", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074409/0001213900-25-074409-index.htm"}], "latest": {"action": "BUY", "amount": 46000.0, "date": "2025-08-07", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1443575/000121390025074409/0001213900-25-074409-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -331400.0}, {"date": "2026-09-09", "net": -47175.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437749-26-033367", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032138", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032136", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032134", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032132", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032130", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001437749-26-030609", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029952", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001329196-26-000004", "price_sensitive": false}, {"form": "D", "date": "2026-08-31", "title": "Form D", "accession": "0001443575-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029104", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027979", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027372", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-11", "title": "FORM 8-K/A", "accession": "0001437749-26-027036", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001437749-26-025799", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025582", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025315", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002195", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024293", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-060179", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001443575-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018068", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001443575-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001443575-26-000109", "price_sensitive": false}], "performance": {"ticker": "AVBH", "has_prices": true, "summary": {"n": 16, "avg": 0.40744231001570597, "win_rate": 1.0, "best": 0.4112359550561797, "worst": 0.3505376344086021, "as_of": "2026-09-18"}, "buys": [{"who": "Patriot Financial Partners IV, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1840000.0, "date": "2025-08-08", "score": 52.9, "ref_price": 23.25, "return": 0.3505376344086021}, {"who": "Scott Robert H", "person_type": "EXEC", "person_label": "Execs", "role": "Mgng Dir. Strat. Relationships, Director", "amount": 10005.0, "date": "2025-08-07", "score": 28.0, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "BIORN KRISTOFER W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17250.0, "date": "2025-08-07", "score": 30.6, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "POLSTER BRYAN C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1150000.0, "date": "2025-08-07", "score": 66.7, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "BENEDICT TAMI LAURA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief of Staff", "amount": 17250.0, "date": "2025-08-07", "score": 34.4, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "BUTNER GEOFFREY EVAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Credit Officer", "amount": 9200.0, "date": "2025-08-07", "score": 31.0, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "FLYNN DIANE J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23000.0, "date": "2025-08-07", "score": 32.9, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "HENDRICKSON LISA B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11500.0, "date": "2025-08-07", "score": 33.2, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "DEMARCO VICTOR FRANCESCO E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Legal Counsel, Secy", "amount": 17250.0, "date": "2025-08-07", "score": 34.7, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "MORDELL MARK DANIEL", "person_type": "CEO", "person_label": "CEOs", "role": "Pres., CEO, Director", "amount": 92000.0, "date": "2025-08-07", "score": 48.9, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "MORRIS LINDA RAE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23000.0, "date": "2025-08-07", "score": 41.6, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "Oakes Patrick Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 46000.0, "date": "2025-08-07", "score": 43.5, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "ROSINUS MIKE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2300.0, "date": "2025-08-07", "score": 21.3, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "THOMA GINA N.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO", "amount": 115000.0, "date": "2025-08-07", "score": 37.6, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "VERISSIMO MARC J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92000.0, "date": "2025-08-07", "score": 42.9, "ref_price": 22.25, "return": 0.4112359550561797}, {"who": "WASSON ARTHUR", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Treasury Management", "amount": 23000.0, "date": "2025-08-07", "score": 27.3, "ref_price": 22.25, "return": 0.4112359550561797}]}, "price_series": [{"date": "2016-09-19", "close": 15.716, "volume": 500.0}, {"date": "2016-09-20", "close": 15.716, "volume": null}, {"date": "2016-09-21", "close": 15.716, "volume": null}, {"date": "2016-09-22", "close": 15.716, "volume": null}, {"date": "2016-09-23", "close": 15.716, "volume": null}, {"date": "2016-09-26", "close": 15.74, "volume": 100.0}, {"date": "2016-09-27", "close": 15.74, "volume": null}, {"date": "2016-09-28", "close": 15.74, "volume": null}, {"date": "2016-09-29", "close": 15.74, "volume": null}, {"date": "2016-09-30", "close": 15.74, "volume": null}, {"date": "2016-10-03", "close": 15.5, "volume": 7885.0}, {"date": "2016-10-04", "close": 15.5, "volume": 21180.0}, {"date": "2016-10-05", "close": 15.3, "volume": 6800.0}, {"date": "2016-10-06", "close": 15.35, "volume": 1935.0}, {"date": "2016-10-07", "close": 15.45, "volume": 180.0}, {"date": "2016-10-10", "close": 15.5, "volume": 5115.0}, {"date": "2016-10-11", "close": 15.5, "volume": null}, {"date": "2016-10-12", "close": 15.5, "volume": null}, {"date": "2016-10-13", "close": 15.5, "volume": null}, {"date": "2016-10-14", "close": 15.45, "volume": 4000.0}, {"date": "2016-10-17", "close": 15.45, "volume": null}, {"date": "2016-10-18", "close": 15.45, "volume": null}, {"date": "2016-10-19", "close": 15.5, "volume": 5000.0}, {"date": "2016-10-20", "close": 15.5, "volume": null}, {"date": "2016-10-21", "close": 15.5, "volume": null}, {"date": "2016-10-24", "close": 15.45, "volume": 1800.0}, {"date": "2016-10-25", "close": 15.45, "volume": null}, {"date": "2016-10-26", "close": 15.45, "volume": 3760.0}, {"date": "2016-10-27", "close": 15.45, "volume": null}, {"date": "2016-10-28", "close": 15.55, "volume": 4850.0}, {"date": "2016-10-31", "close": 15.7, "volume": 100.0}, {"date": "2016-11-01", "close": 15.7, "volume": null}, {"date": "2016-11-02", "close": 15.7, "volume": null}, {"date": "2016-11-03", "close": 15.7, "volume": null}, {"date": "2016-11-04", "close": 15.7, "volume": null}, {"date": "2016-11-07", "close": 15.7, "volume": null}, {"date": "2016-11-08", "close": 15.7, "volume": null}, {"date": "2016-11-09", "close": 15.7, "volume": null}, {"date": "2016-11-10", "close": 15.7, "volume": null}, {"date": "2016-11-11", "close": 15.6, "volume": 10100.0}, {"date": "2016-11-14", "close": 15.6, "volume": 1000.0}, {"date": "2016-11-15", "close": 15.65, "volume": 4350.0}, {"date": "2016-11-16", "close": 16.1, "volume": 5363.0}, {"date": "2016-11-17", "close": 16.3, "volume": 781.0}, {"date": "2016-11-18", "close": 16.4, "volume": 1128.0}, {"date": "2016-11-21", "close": 16.4, "volume": null}, {"date": "2016-11-22", "close": 16.7, "volume": 500.0}, {"date": "2016-11-23", "close": 17.0, "volume": 1350.0}, {"date": "2016-11-25", "close": 18.0, "volume": 1275.0}, {"date": "2016-11-28", "close": 18.1, "volume": 600.0}, {"date": "2016-11-29", "close": 18.4, "volume": 475.0}, {"date": "2016-11-30", "close": 19.1, "volume": 2259.0}, {"date": "2016-12-01", "close": 19.0, "volume": 2600.0}, {"date": "2016-12-02", "close": 18.6, "volume": 3877.0}, {"date": "2016-12-05", "close": 19.0, "volume": 1034.0}, {"date": "2016-12-06", "close": 19.0, "volume": 226.0}, {"date": "2016-12-07", "close": 18.55, "volume": 1657.0}, {"date": "2016-12-08", "close": 18.5, "volume": 800.0}, {"date": "2016-12-09", "close": 18.4, "volume": 958.0}, {"date": "2016-12-12", "close": 18.4, "volume": null}, {"date": "2016-12-13", "close": 18.05, "volume": 1550.0}, {"date": "2016-12-14", "close": 18.05, "volume": null}, {"date": "2016-12-15", "close": 18.05, "volume": null}, {"date": "2016-12-16", "close": 17.95, "volume": 5011.0}, {"date": "2016-12-19", "close": 17.95, "volume": 3020.0}, {"date": "2016-12-20", "close": 17.95, "volume": null}, {"date": "2016-12-21", "close": 18.0, "volume": 517.0}, {"date": "2016-12-22", "close": 17.95, "volume": 1000.0}, {"date": "2016-12-23", "close": 18.1, "volume": 4050.0}, {"date": "2016-12-27", "close": 18.1, "volume": null}, {"date": "2016-12-28", "close": 18.1, "volume": null}, {"date": "2016-12-29", "close": 18.1, "volume": null}, {"date": "2016-12-30", "close": 18.1, "volume": null}, {"date": "2017-01-03", "close": 18.0, "volume": 18194.0}, {"date": "2017-01-04", "close": 18.0, "volume": null}, {"date": "2017-01-05", "close": 17.85, "volume": 748.0}, {"date": "2017-01-06", "close": 17.85, "volume": null}, {"date": "2017-01-09", "close": 17.85, "volume": null}, {"date": "2017-01-10", "close": 18.0, "volume": 1851.0}, {"date": "2017-01-11", "close": 18.15, "volume": 407.0}, {"date": "2017-01-12", "close": 18.15, "volume": 225.0}, {"date": "2017-01-13", "close": 18.3, "volume": 3665.0}, {"date": "2017-01-17", "close": 18.3, "volume": 396.0}, {"date": "2017-01-18", "close": 18.3, "volume": null}, {"date": "2017-01-19", "close": 18.45, "volume": 250.0}, {"date": "2017-01-20", "close": 18.6, "volume": 3560.0}, {"date": "2017-01-23", "close": 18.799, "volume": 1931.0}, {"date": "2017-01-24", "close": 18.45, "volume": 1700.0}, {"date": "2017-01-25", "close": 18.45, "volume": null}, {"date": "2017-01-26", "close": 18.45, "volume": null}, {"date": "2017-01-27", "close": 18.45, "volume": null}, {"date": "2017-01-30", "close": 18.45, "volume": null}, {"date": "2017-01-31", "close": 18.75, "volume": 106.0}, {"date": "2017-02-01", "close": 18.949, "volume": 200.0}, {"date": "2017-02-02", "close": 18.94, "volume": 4743.0}, {"date": "2017-02-03", "close": 18.94, "volume": null}, {"date": "2017-02-06", "close": 18.8195, "volume": 100.0}, {"date": "2017-02-07", "close": 19.0, "volume": 1300.0}, {"date": "2017-02-08", "close": 19.09, "volume": 300.0}, {"date": "2017-02-09", "close": 19.09, "volume": null}, {"date": "2017-02-10", "close": 19.09, "volume": null}, {"date": "2017-02-13", "close": 19.18, "volume": 200.0}, {"date": "2017-02-14", "close": 19.18, "volume": 800.0}, {"date": "2017-02-15", "close": 18.8, "volume": 4000.0}, {"date": "2017-02-16", "close": 18.8, "volume": null}, {"date": "2017-02-17", "close": 19.1, "volume": 500.0}, {"date": "2017-02-21", "close": 19.0, "volume": 100.0}, {"date": "2017-02-22", "close": 19.0, "volume": null}, {"date": "2017-02-23", "close": 18.95, "volume": 1300.0}, {"date": "2017-02-24", "close": 18.95, "volume": 850.0}, {"date": "2017-02-27", "close": 18.95, "volume": 400.0}, {"date": "2017-02-28", "close": 18.95, "volume": null}, {"date": "2017-03-01", "close": 18.95, "volume": null}, {"date": "2017-03-02", "close": 18.95, "volume": null}, {"date": "2017-03-03", "close": 18.95, "volume": 5000.0}, {"date": "2017-03-06", "close": 18.95, "volume": 1000.0}, {"date": "2017-03-07", "close": 19.05, "volume": 200.0}, {"date": "2017-03-08", "close": 19.05, "volume": null}, {"date": "2017-03-09", "close": 19.05, "volume": 1300.0}, {"date": "2017-03-10", "close": 19.2, "volume": 700.0}, {"date": "2017-03-13", "close": 19.25, "volume": 4300.0}, {"date": "2017-03-14", "close": 19.25, "volume": null}, {"date": "2017-03-15", "close": 19.25, "volume": null}, {"date": "2017-03-16", "close": 19.25, "volume": null}, {"date": "2017-03-17", "close": 19.25, "volume": null}, {"date": "2017-03-20", "close": 19.25, "volume": null}, {"date": "2017-03-21", "close": 18.8, "volume": 7162.0}, {"date": "2017-03-22", "close": 18.8, "volume": 3000.0}, {"date": "2017-03-23", "close": 19.099, "volume": 3209.0}, {"date": "2017-03-24", "close": 19.099, "volume": null}, {"date": "2017-03-27", "close": 19.099, "volume": null}, {"date": "2017-03-28", "close": 19.099, "volume": null}, {"date": "2017-03-29", "close": 19.099, "volume": null}, {"date": "2017-03-30", "close": 19.0999, "volume": 600.0}, {"date": "2017-03-31", "close": 19.1, "volume": 391.0}, {"date": "2017-04-03", "close": 19.1, "volume": null}, {"date": "2017-04-04", "close": 19.1, "volume": null}, {"date": "2017-04-05", "close": 19.1, "volume": 16043.0}, {"date": "2017-04-06", "close": 19.1, "volume": null}, {"date": "2017-04-07", "close": 19.1, "volume": null}, {"date": "2017-04-10", "close": 19.1, "volume": null}, {"date": "2017-04-11", "close": 19.1, "volume": null}, {"date": "2017-04-12", "close": 19.1, "volume": null}, {"date": "2017-04-13", "close": 19.1, "volume": null}, {"date": "2017-04-17", "close": 19.1, "volume": 500.0}, {"date": "2017-04-18", "close": 19.15, "volume": 1000.0}, {"date": "2017-04-19", "close": 19.25, "volume": 1800.0}, {"date": "2017-04-20", "close": 19.25, "volume": null}, {"date": "2017-04-21", "close": 19.35, "volume": 1700.0}, {"date": "2017-04-24", "close": 19.35, "volume": 400.0}, {"date": "2017-04-25", "close": 19.5, "volume": 354.0}, {"date": "2017-04-26", "close": 19.5, "volume": null}, {"date": "2017-04-27", "close": 19.5, "volume": null}, {"date": "2017-04-28", "close": 19.0, "volume": 3500.0}, {"date": "2017-05-01", "close": 19.0, "volume": null}, {"date": "2017-05-02", "close": 19.0, "volume": null}, {"date": "2017-05-03", "close": 19.0, "volume": null}, {"date": "2017-05-04", "close": 19.0, "volume": null}, {"date": "2017-05-05", "close": 19.0, "volume": null}, {"date": "2017-05-08", "close": 19.4, "volume": 2913.0}, {"date": "2017-05-09", "close": 19.3999, "volume": 310.0}, {"date": "2017-05-10", "close": 19.3999, "volume": null}, {"date": "2017-05-11", "close": 19.3999, "volume": null}, {"date": "2017-05-12", "close": 19.3999, "volume": null}, {"date": "2017-05-15", "close": 19.3999, "volume": null}, {"date": "2017-05-16", "close": 19.3999, "volume": null}, {"date": "2017-05-17", "close": 19.25, "volume": 364.0}, {"date": "2017-05-18", "close": 19.25, "volume": 4300.0}, {"date": "2017-05-19", "close": 19.25, "volume": 6150.0}, {"date": "2017-05-22", "close": 19.3, "volume": 24490.0}, {"date": "2017-05-23", "close": 19.35, "volume": 14220.0}, {"date": "2017-05-24", "close": 19.4, "volume": 937.0}, {"date": "2017-05-25", "close": 19.5, "volume": 600.0}, {"date": "2017-05-26", "close": 19.5, "volume": 300.0}, {"date": "2017-05-30", "close": 19.5, "volume": 8640.0}, {"date": "2017-05-31", "close": 19.5, "volume": null}, {"date": "2017-06-01", "close": 19.5, "volume": null}, {"date": "2017-06-02", "close": 19.5, "volume": 100.0}, {"date": "2017-06-05", "close": 19.6, "volume": 9370.0}, {"date": "2017-06-06", "close": 19.6, "volume": null}, {"date": "2017-06-07", "close": 19.5, "volume": 400.0}, {"date": "2017-06-08", "close": 19.6, "volume": 500.0}, {"date": "2017-06-09", "close": 19.6499, "volume": 5600.0}, {"date": "2017-06-12", "close": 19.6499, "volume": null}, {"date": "2017-06-13", "close": 19.75, "volume": 10815.0}, {"date": "2017-06-14", "close": 19.75, "volume": 100.0}, {"date": "2017-06-15", "close": 19.75, "volume": null}, {"date": "2017-06-16", "close": 19.75, "volume": null}, {"date": "2017-06-19", "close": 19.65, "volume": 200.0}, {"date": "2017-06-20", "close": 19.75, "volume": 20400.0}, {"date": "2017-06-21", "close": 19.75, "volume": null}, {"date": "2017-06-22", "close": 19.75, "volume": null}, {"date": "2017-06-23", "close": 19.75, "volume": null}, {"date": "2017-06-26", "close": 19.75, "volume": null}, {"date": "2017-06-27", "close": 19.75, "volume": null}, {"date": "2017-06-28", "close": 19.75, "volume": 200.0}, {"date": "2017-06-29", "close": 19.75, "volume": 200.0}, {"date": "2017-06-30", "close": 19.75, "volume": null}, {"date": "2017-07-03", "close": 19.75, "volume": null}, {"date": "2017-07-05", "close": 19.75, "volume": null}, {"date": "2017-07-06", "close": 19.75, "volume": null}, {"date": "2017-07-07", "close": 19.849, "volume": 2655.0}, {"date": "2017-07-10", "close": 19.849, "volume": null}, {"date": "2017-07-11", "close": 19.849, "volume": null}, {"date": "2017-07-12", "close": 19.849, "volume": null}, {"date": "2017-07-13", "close": 19.849, "volume": null}, {"date": "2017-07-14", "close": 19.849, "volume": null}, {"date": "2017-07-17", "close": 19.75, "volume": 1600.0}, {"date": "2017-07-18", "close": 19.75, "volume": null}, {"date": "2017-07-19", "close": 19.75, "volume": null}, {"date": "2017-07-20", "close": 19.75, "volume": null}, {"date": "2017-07-21", "close": 19.7, "volume": 450.0}, {"date": "2017-07-24", "close": 19.7, "volume": null}, {"date": "2017-07-25", "close": 19.7, "volume": 3910.0}, {"date": "2017-07-26", "close": 19.7, "volume": null}, {"date": "2017-07-27", "close": 19.61, "volume": 700.0}, {"date": "2017-07-28", "close": 19.7, "volume": 1900.0}, {"date": "2017-07-31", "close": 19.7, "volume": null}, {"date": "2017-08-01", "close": 19.7, "volume": null}, {"date": "2017-08-02", "close": 19.75, "volume": 2500.0}, {"date": "2017-08-03", "close": 19.75, "volume": null}, {"date": "2017-08-04", "close": 19.75, "volume": null}, {"date": "2017-08-07", "close": 19.8, "volume": 1400.0}, {"date": "2017-08-08", "close": 19.8, "volume": null}, {"date": "2017-08-09", "close": 19.75, "volume": 2000.0}, {"date": "2017-08-10", "close": 19.75, "volume": null}, {"date": "2017-08-11", "close": 19.75, "volume": 804.0}, {"date": "2017-08-14", "close": 19.75, "volume": null}, {"date": "2017-08-15", "close": 19.7, "volume": 720.0}, {"date": "2017-08-16", "close": 19.7, "volume": null}, {"date": "2017-08-17", "close": 19.7001, "volume": 2340.0}, {"date": "2017-08-18", "close": 19.7001, "volume": null}, {"date": "2017-08-21", "close": 19.7001, "volume": null}, {"date": "2017-08-22", "close": 19.7001, "volume": null}, {"date": "2017-08-23", "close": 19.7001, "volume": null}, {"date": "2017-08-24", "close": 19.7, "volume": 2000.0}, {"date": "2017-08-25", "close": 19.7, "volume": null}, {"date": "2017-08-28", "close": 19.7, "volume": null}, {"date": "2017-08-29", "close": 19.7, "volume": null}, {"date": "2017-08-30", "close": 19.75, "volume": 1976.0}, {"date": "2017-08-31", "close": 19.8, "volume": 200.0}, {"date": "2017-09-01", "close": 19.9, "volume": 3762.0}, {"date": "2017-09-05", "close": 19.9, "volume": null}, {"date": "2017-09-06", "close": 19.95, "volume": 462.0}, {"date": "2017-09-07", "close": 19.9001, "volume": 200.0}, {"date": "2017-09-08", "close": 19.9001, "volume": null}, {"date": "2017-09-11", "close": 19.9001, "volume": null}, {"date": "2017-09-12", "close": 19.9001, "volume": null}, {"date": "2017-09-13", "close": 19.9, "volume": 1400.0}, {"date": "2017-09-14", "close": 19.9, "volume": null}, {"date": "2017-09-15", "close": 19.95, "volume": 600.0}, {"date": "2017-09-18", "close": 19.9, "volume": 5250.0}, {"date": "2017-09-19", "close": 19.9, "volume": 13875.0}, {"date": "2017-09-20", "close": 19.7, "volume": 1000.0}, {"date": "2017-09-21", "close": 19.7, "volume": null}, {"date": "2017-09-22", "close": 19.9, "volume": 250.0}, {"date": "2017-09-25", "close": 19.71, "volume": 1200.0}, {"date": "2017-09-26", "close": 19.71, "volume": null}, {"date": "2017-09-27", "close": 19.71, "volume": null}, {"date": "2017-09-28", "close": 19.71, "volume": null}, {"date": "2017-09-29", "close": 19.9, "volume": 638.0}, {"date": "2017-10-02", "close": 20.0, "volume": 10095.0}, {"date": "2017-10-03", "close": 20.0, "volume": null}, {"date": "2017-10-04", "close": 20.1, "volume": 5300.0}, {"date": "2017-10-05", "close": 20.15, "volume": 4500.0}, {"date": "2017-10-06", "close": 20.15, "volume": 1900.0}, {"date": "2017-10-09", "close": 20.15, "volume": null}, {"date": "2017-10-10", "close": 20.0, "volume": 500.0}, {"date": "2017-10-11", "close": 20.075, "volume": 16000.0}, {"date": "2017-10-12", "close": 20.1, "volume": 5074.0}, {"date": "2017-10-13", "close": 20.1, "volume": null}, {"date": "2017-10-16", "close": 20.1, "volume": null}, {"date": "2017-10-17", "close": 20.1, "volume": null}, {"date": "2017-10-18", "close": 20.1, "volume": null}, {"date": "2017-10-19", "close": 20.35, "volume": 796.0}, {"date": "2017-10-20", "close": 20.31, "volume": 34100.0}, {"date": "2017-10-23", "close": 20.31, "volume": null}, {"date": "2017-10-24", "close": 20.17, "volume": 1600.0}, {"date": "2017-10-25", "close": 20.17, "volume": null}, {"date": "2017-10-26", "close": 20.4, "volume": 104.0}, {"date": "2017-10-27", "close": 20.45, "volume": 1300.0}, {"date": "2017-10-30", "close": 20.4, "volume": 3100.0}, {"date": "2017-10-31", "close": 20.9, "volume": 22596.0}, {"date": "2017-11-01", "close": 21.1, "volume": 16708.0}, {"date": "2017-11-02", "close": 21.25, "volume": 3565.0}, {"date": "2017-11-03", "close": 21.25, "volume": null}, {"date": "2017-11-06", "close": 21.1, "volume": 2000.0}, {"date": "2017-11-07", "close": 21.1, "volume": null}, {"date": "2017-11-08", "close": 21.15, "volume": 100.0}, {"date": "2017-11-09", "close": 21.25, "volume": 10700.0}, {"date": "2017-11-10", "close": 21.25, "volume": null}, {"date": "2017-11-13", "close": 21.25, "volume": null}, {"date": "2017-11-14", "close": 21.25, "volume": 1337.0}, {"date": "2017-11-15", "close": 21.25, "volume": 1400.0}, {"date": "2017-11-16", "close": 21.5, "volume": 690.0}, {"date": "2017-11-17", "close": 21.25, "volume": 1750.0}, {"date": "2017-11-20", "close": 21.25, "volume": null}, {"date": "2017-11-21", "close": 21.25, "volume": null}, {"date": "2017-11-22", "close": 21.5, "volume": 100600.0}, {"date": "2017-11-24", "close": 21.5, "volume": 200.0}, {"date": "2017-11-27", "close": 21.55, "volume": 4200.0}, {"date": "2017-11-28", "close": 22.0, "volume": 2348.0}, {"date": "2017-11-29", "close": 21.925, "volume": 1033.0}, {"date": "2017-11-30", "close": 21.9, "volume": 6633.0}, {"date": "2017-12-01", "close": 21.9, "volume": null}, {"date": "2017-12-04", "close": 22.0, "volume": 1786.0}, {"date": "2017-12-05", "close": 22.05, "volume": 10400.0}, {"date": "2017-12-06", "close": 22.05, "volume": null}, {"date": "2017-12-07", "close": 22.05, "volume": null}, {"date": "2017-12-08", "close": 22.05, "volume": null}, {"date": "2017-12-11", "close": 22.202, "volume": 500.0}, {"date": "2017-12-12", "close": 23.0, "volume": 2030.0}, {"date": "2017-12-13", "close": 23.0, "volume": 200.0}, {"date": "2017-12-14", "close": 23.0, "volume": 1800.0}, {"date": "2017-12-15", "close": 23.25, "volume": 100.0}, {"date": "2017-12-18", "close": 23.49, "volume": 3700.0}, {"date": "2017-12-19", "close": 23.49, "volume": null}, {"date": "2017-12-20", "close": 23.49, "volume": null}, {"date": "2017-12-21", "close": 23.5, "volume": 1750.0}, {"date": "2017-12-22", "close": 23.5, "volume": null}, {"date": "2017-12-26", "close": 23.5, "volume": null}, {"date": "2017-12-27", "close": 23.5, "volume": null}, {"date": "2017-12-28", "close": 23.5, "volume": null}, {"date": "2017-12-29", "close": 23.95, "volume": 127.0}, {"date": "2018-01-02", "close": 23.8, "volume": 5144.0}, {"date": "2018-01-03", "close": 23.95, "volume": 170.0}, {"date": "2018-01-04", "close": 23.8, "volume": 400.0}, {"date": "2018-01-05", "close": 23.8, "volume": null}, {"date": "2018-01-08", "close": 23.8, "volume": null}, {"date": "2018-01-09", "close": 23.9, "volume": 1100.0}, {"date": "2018-01-10", "close": 23.8, "volume": 2600.0}, {"date": "2018-01-11", "close": 23.85, "volume": 370.0}, {"date": "2018-01-12", "close": 23.85, "volume": 8000.0}, {"date": "2018-01-16", "close": 23.99, "volume": 9345.0}, {"date": "2018-01-17", "close": 23.99, "volume": null}, {"date": "2018-01-18", "close": 24.2, "volume": 104.0}, {"date": "2018-01-19", "close": 23.85, "volume": 374.0}, {"date": "2018-01-22", "close": 23.85, "volume": null}, {"date": "2018-01-23", "close": 23.85, "volume": null}, {"date": "2018-01-24", "close": 23.85, "volume": null}, {"date": "2018-01-25", "close": 24.0, "volume": 10500.0}, {"date": "2018-01-26", "close": 24.0, "volume": null}, {"date": "2018-01-29", "close": 24.25, "volume": 1336.0}, {"date": "2018-01-30", "close": 24.15, "volume": 5560.0}, {"date": "2018-01-31", "close": 24.15, "volume": 110.0}, {"date": "2018-02-01", "close": 24.15, "volume": null}, {"date": "2018-02-02", "close": 24.15, "volume": null}, {"date": "2018-02-05", "close": 24.15, "volume": null}, {"date": "2018-02-06", "close": 23.9, "volume": 967.0}, {"date": "2018-02-07", "close": 24.1, "volume": 400.0}, {"date": "2018-02-08", "close": 24.35, "volume": 450.0}, {"date": "2018-02-09", "close": 24.35, "volume": null}, {"date": "2018-02-12", "close": 24.35, "volume": null}, {"date": "2018-02-13", "close": 24.15, "volume": 341.0}, {"date": "2018-02-14", "close": 24.125, "volume": 17500.0}, {"date": "2018-02-15", "close": 24.35, "volume": 259.0}, {"date": "2018-02-16", "close": 24.35, "volume": 300.0}, {"date": "2018-02-20", "close": 24.35, "volume": null}, {"date": "2018-02-21", "close": 24.35, "volume": null}, {"date": "2018-02-22", "close": 24.3, "volume": 5000.0}, {"date": "2018-02-23", "close": 24.35, "volume": 11400.0}, {"date": "2018-02-26", "close": 24.35, "volume": null}, {"date": "2018-02-27", "close": 24.35, "volume": null}, {"date": "2018-02-28", "close": 24.3, "volume": 125.0}, {"date": "2018-03-01", "close": 24.3, "volume": null}, {"date": "2018-03-02", "close": 24.3, "volume": null}, {"date": "2018-03-05", "close": 24.3, "volume": null}, {"date": "2018-03-06", "close": 24.325, "volume": 14579.0}, {"date": "2018-03-07", "close": 24.325, "volume": null}, {"date": "2018-03-08", "close": 24.4, "volume": 35000.0}, {"date": "2018-03-09", "close": 24.8, "volume": 18569.0}, {"date": "2018-03-12", "close": 24.9, "volume": 1900.0}, {"date": "2018-03-13", "close": 24.51, "volume": 16140.0}, {"date": "2018-03-14", "close": 24.95, "volume": 2525.0}, {"date": "2018-03-15", "close": 24.95, "volume": null}, {"date": "2018-03-16", "close": 24.95, "volume": null}, {"date": "2018-03-19", "close": 24.95, "volume": null}, {"date": "2018-03-20", "close": 24.51, "volume": 4431.0}, {"date": "2018-03-21", "close": 24.88, "volume": 1346.0}, {"date": "2018-03-22", "close": 24.87, "volume": 400.0}, {"date": "2018-03-23", "close": 24.87, "volume": null}, {"date": "2018-03-26", "close": 24.799, "volume": 125.0}, {"date": "2018-03-27", "close": 24.51, "volume": 1100.0}, {"date": "2018-03-28", "close": 24.51, "volume": 140.0}, {"date": "2018-03-29", "close": 24.75, "volume": 3400.0}, {"date": "2018-04-02", "close": 24.75, "volume": 2040.0}, {"date": "2018-04-03", "close": 24.75, "volume": null}, {"date": "2018-04-04", "close": 24.75, "volume": null}, {"date": "2018-04-05", "close": 24.85, "volume": 606.0}, {"date": "2018-04-06", "close": 24.84, "volume": 1733.0}, {"date": "2018-04-09", "close": 24.84, "volume": null}, {"date": "2018-04-10", "close": 24.84, "volume": null}, {"date": "2018-04-11", "close": 24.51, "volume": 1600.0}, {"date": "2018-04-12", "close": 24.8, "volume": 600.0}, {"date": "2018-04-13", "close": 24.8, "volume": null}, {"date": "2018-04-16", "close": 24.8, "volume": null}, {"date": "2018-04-17", "close": 24.8, "volume": null}, {"date": "2018-04-18", "close": 24.75, "volume": 1100.0}, {"date": "2018-04-19", "close": 24.9, "volume": 1900.0}, {"date": "2018-04-20", "close": 24.9, "volume": 280.0}, {"date": "2018-04-23", "close": 24.8, "volume": 7200.0}, {"date": "2018-04-24", "close": 24.95, "volume": 1500.0}, {"date": "2018-04-25", "close": 24.6, "volume": 2000.0}, {"date": "2018-04-26", "close": 24.8, "volume": 100.0}, {"date": "2018-04-27", "close": 24.8, "volume": null}, {"date": "2018-04-30", "close": 24.6, "volume": 2589.0}, {"date": "2018-05-01", "close": 24.6, "volume": null}, {"date": "2018-05-02", "close": 24.75, "volume": 200.0}, {"date": "2018-05-03", "close": 24.65, "volume": 500.0}, {"date": "2018-05-04", "close": 24.65, "volume": 100.0}, {"date": "2018-05-07", "close": 24.7, "volume": 1940.0}, {"date": "2018-05-08", "close": 24.7, "volume": null}, {"date": "2018-05-09", "close": 24.7, "volume": null}, {"date": "2018-05-10", "close": 24.6, "volume": 9589.0}, {"date": "2018-05-11", "close": 24.55, "volume": 16400.0}, {"date": "2018-05-14", "close": 24.55, "volume": 30000.0}, {"date": "2018-05-15", "close": 24.25, "volume": 1705.0}, {"date": "2018-05-16", "close": 24.25, "volume": null}, {"date": "2018-05-17", "close": 24.25, "volume": null}, {"date": "2018-05-18", "close": 24.3, "volume": 400.0}, {"date": "2018-05-21", "close": 24.5, "volume": 41674.0}, {"date": "2018-05-22", "close": 24.55, "volume": 38130.0}, {"date": "2018-05-23", "close": 24.55, "volume": 20000.0}, {"date": "2018-05-24", "close": 24.55, "volume": null}, {"date": "2018-05-25", "close": 24.55, "volume": null}, {"date": "2018-05-29", "close": 24.55, "volume": null}, {"date": "2018-05-30", "close": 24.55, "volume": null}, {"date": "2018-05-31", "close": 24.55, "volume": null}, {"date": "2018-06-01", "close": 24.55, "volume": 1225.0}, {"date": "2018-06-04", "close": 24.5, "volume": 500.0}, {"date": "2018-06-05", "close": 24.5, "volume": 1000.0}, {"date": "2018-06-06", "close": 24.5, "volume": null}, {"date": "2018-06-07", "close": 24.5, "volume": 10000.0}, {"date": "2018-06-08", "close": 24.9, "volume": 5606.0}, {"date": "2018-06-11", "close": 24.9, "volume": null}, {"date": "2018-06-12", "close": 24.9, "volume": null}, {"date": "2018-06-13", "close": 24.9, "volume": null}, {"date": "2018-06-14", "close": 24.9, "volume": 100.0}, {"date": "2018-06-15", "close": 25.0, "volume": 6833.0}, {"date": "2018-06-18", "close": 25.1, "volume": 100.0}, {"date": "2018-06-19", "close": 25.01, "volume": 10225.0}, {"date": "2018-06-20", "close": 25.01, "volume": null}, {"date": "2018-06-21", "close": 25.01, "volume": null}, {"date": "2018-06-22", "close": 25.01, "volume": null}, {"date": "2018-06-25", "close": 25.01, "volume": null}, {"date": "2018-06-26", "close": 25.01, "volume": null}, {"date": "2018-06-27", "close": 25.01, "volume": null}, {"date": "2018-06-28", "close": 25.0, "volume": 936.0}, {"date": "2018-06-29", "close": 25.0, "volume": null}, {"date": "2018-07-02", "close": 24.95, "volume": 1468.0}, {"date": "2018-07-03", "close": 24.95, "volume": null}, {"date": "2018-07-05", "close": 25.1, "volume": 2300.0}, {"date": "2018-07-06", "close": 25.1, "volume": null}, {"date": "2018-07-09", "close": 25.15, "volume": 300.0}, {"date": "2018-07-10", "close": 25.15, "volume": 8300.0}, {"date": "2018-07-11", "close": 25.15, "volume": null}, {"date": "2018-07-12", "close": 25.15, "volume": 100.0}, {"date": "2018-07-13", "close": 25.15, "volume": null}, {"date": "2018-07-16", "close": 25.05, "volume": 8410.0}, {"date": "2018-07-17", "close": 25.05, "volume": null}, {"date": "2018-07-18", "close": 25.05, "volume": null}, {"date": "2018-07-19", "close": 25.05, "volume": null}, {"date": "2018-07-20", "close": 25.05, "volume": null}, {"date": "2018-07-23", "close": 25.05, "volume": null}, {"date": "2018-07-24", "close": 25.25, "volume": 1318.0}, {"date": "2018-07-25", "close": 25.25, "volume": 900.0}, {"date": "2018-07-26", "close": 25.25, "volume": 100.0}, {"date": "2018-07-27", "close": 25.25, "volume": null}, {"date": "2018-07-30", "close": 25.4, "volume": 2306.0}, {"date": "2018-07-31", "close": 25.75, "volume": 300.0}, {"date": "2018-08-01", "close": 25.75, "volume": null}, {"date": "2018-08-02", "close": 25.85, "volume": 100.0}, {"date": "2018-08-03", "close": 25.7, "volume": 11497.0}, {"date": "2018-08-06", "close": 25.7, "volume": 100.0}, {"date": "2018-08-07", "close": 25.25, "volume": 4211.0}, {"date": "2018-08-08", "close": 25.3, "volume": 1138.0}, {"date": "2018-08-09", "close": 25.3, "volume": null}, {"date": "2018-08-10", "close": 25.3, "volume": 443.0}, {"date": "2018-08-13", "close": 25.3, "volume": null}, {"date": "2018-08-14", "close": 25.3, "volume": null}, {"date": "2018-08-15", "close": 25.3, "volume": 11331.0}, {"date": "2018-08-16", "close": 25.3, "volume": null}, {"date": "2018-08-17", "close": 25.3, "volume": 2355.0}, {"date": "2018-08-20", "close": 25.3, "volume": null}, {"date": "2018-08-21", "close": 25.3, "volume": 300.0}, {"date": "2018-08-22", "close": 25.3, "volume": 25557.0}, {"date": "2018-08-23", "close": 25.38, "volume": 39400.0}, {"date": "2018-08-24", "close": 25.38, "volume": null}, {"date": "2018-08-27", "close": 25.35, "volume": 5100.0}, {"date": "2018-08-28", "close": 25.35, "volume": 13000.0}, {"date": "2018-08-29", "close": 25.35, "volume": null}, {"date": "2018-08-30", "close": 25.35, "volume": null}, {"date": "2018-08-31", "close": 25.35, "volume": null}, {"date": "2018-09-04", "close": 25.35, "volume": null}, {"date": "2018-09-05", "close": 25.35, "volume": 17212.0}, {"date": "2018-09-06", "close": 25.65, "volume": 21691.0}, {"date": "2018-09-07", "close": 25.65, "volume": null}, {"date": "2018-09-10", "close": 25.75, "volume": 300.0}, {"date": "2018-09-11", "close": 25.75, "volume": 106.0}, {"date": "2018-09-12", "close": 26.35, "volume": 2124.0}, {"date": "2018-09-13", "close": 26.35, "volume": null}, {"date": "2018-09-14", "close": 26.35, "volume": null}, {"date": "2018-09-17", "close": 26.35, "volume": null}, {"date": "2018-09-18", "close": 26.35, "volume": null}, {"date": "2018-09-19", "close": 25.6, "volume": 165210.0}, {"date": "2018-09-20", "close": 25.6, "volume": null}, {"date": "2018-09-21", "close": 25.6, "volume": null}, {"date": "2018-09-24", "close": 25.65, "volume": 12000.0}, {"date": "2018-09-25", "close": 25.65, "volume": null}, {"date": "2018-09-26", "close": 25.5, "volume": 3510.0}, {"date": "2018-09-27", "close": 25.55, "volume": 3030.0}, {"date": "2018-09-28", "close": 25.4, "volume": 5850.0}, {"date": "2018-10-01", "close": 25.34, "volume": 1408.0}, {"date": "2018-10-02", "close": 25.34, "volume": null}, {"date": "2018-10-03", "close": 25.34, "volume": null}, {"date": "2018-10-04", "close": 25.2, "volume": 3406.0}, {"date": "2018-10-05", "close": 25.2, "volume": null}, {"date": "2018-10-08", "close": 25.2, "volume": null}, {"date": "2018-10-09", "close": 25.35, "volume": 1174.0}, {"date": "2018-10-10", "close": 24.75, "volume": 11990.0}, {"date": "2018-10-11", "close": 24.78, "volume": 8250.0}, {"date": "2018-10-12", "close": 24.6, "volume": 19700.0}, {"date": "2018-10-15", "close": 24.6, "volume": 17100.0}, {"date": "2018-10-16", "close": 24.5, "volume": 5496.0}, {"date": "2018-10-17", "close": 24.5, "volume": 4826.0}, {"date": "2018-10-18", "close": 24.31, "volume": 100.0}, {"date": "2018-10-19", "close": 24.35, "volume": 1427.0}, {"date": "2018-10-22", "close": 24.25, "volume": 6200.0}, {"date": "2018-10-23", "close": 24.01, "volume": 5304.0}, {"date": "2018-10-24", "close": 24.01, "volume": null}, {"date": "2018-10-25", "close": 24.0, "volume": 567.0}, {"date": "2018-10-26", "close": 24.0, "volume": null}, {"date": "2018-10-29", "close": 24.0, "volume": 1162.0}, {"date": "2018-10-30", "close": 24.0, "volume": 550.0}, {"date": "2018-10-31", "close": 24.05, "volume": 36907.0}, {"date": "2018-11-01", "close": 24.0, "volume": 38100.0}, {"date": "2018-11-02", "close": 24.0, "volume": null}, {"date": "2018-11-05", "close": 24.0, "volume": null}, {"date": "2018-11-06", "close": 24.0, "volume": 31606.0}, {"date": "2018-11-07", "close": 24.0, "volume": null}, {"date": "2018-11-08", "close": 24.05, "volume": 8611.0}, {"date": "2018-11-09", "close": 24.0, "volume": 35000.0}, {"date": "2018-11-12", "close": 24.0, "volume": null}, {"date": "2018-11-13", "close": 24.0, "volume": null}, {"date": "2018-11-14", "close": 24.05, "volume": 439.0}, {"date": "2018-11-15", "close": 24.4, "volume": 731.0}, {"date": "2018-11-16", "close": 24.4, "volume": null}, {"date": "2018-11-19", "close": 24.1, "volume": 200.0}, {"date": "2018-11-20", "close": 24.1, "volume": null}, {"date": "2018-11-21", "close": 24.1, "volume": null}, {"date": "2018-11-23", "close": 24.1, "volume": null}, {"date": "2018-11-26", "close": 24.07, "volume": 10100.0}, {"date": "2018-11-27", "close": 24.07, "volume": null}, {"date": "2018-11-28", "close": 24.05, "volume": 4090.0}, {"date": "2018-11-29", "close": 24.05, "volume": null}, {"date": "2018-11-30", "close": 24.0, "volume": 34000.0}, {"date": "2018-12-03", "close": 23.75, "volume": 546.0}, {"date": "2018-12-04", "close": 23.8, "volume": 2841.0}, {"date": "2018-12-06", "close": 22.95, "volume": 53445.0}, {"date": "2018-12-07", "close": 23.25, "volume": 440.0}, {"date": "2018-12-10", "close": 23.0, "volume": 2234.0}, {"date": "2018-12-11", "close": 22.5, "volume": 742.0}, {"date": "2018-12-12", "close": 22.5, "volume": 2666.0}, {"date": "2018-12-13", "close": 22.52, "volume": 2316.0}, {"date": "2018-12-14", "close": 22.0, "volume": 106636.0}, {"date": "2018-12-17", "close": 21.95, "volume": 600.0}, {"date": "2018-12-18", "close": 21.4, "volume": 822.0}, {"date": "2018-12-19", "close": 21.25, "volume": 20900.0}, {"date": "2018-12-20", "close": 21.0, "volume": 36620.0}, {"date": "2018-12-21", "close": 21.0, "volume": 4500.0}, {"date": "2018-12-24", "close": 21.0, "volume": 3000.0}, {"date": "2018-12-26", "close": 21.0, "volume": 1100.0}, {"date": "2018-12-27", "close": 21.0, "volume": null}, {"date": "2018-12-28", "close": 21.0, "volume": 38396.0}, {"date": "2018-12-31", "close": 21.0, "volume": null}, {"date": "2019-01-02", "close": 21.0, "volume": 2430.0}, {"date": "2019-01-03", "close": 21.0, "volume": null}, {"date": "2019-01-04", "close": 20.95, "volume": 3182.0}, {"date": "2019-01-07", "close": 20.95, "volume": null}, {"date": "2019-01-08", "close": 20.95, "volume": null}, {"date": "2019-01-09", "close": 20.9, "volume": 326.0}, {"date": "2019-01-10", "close": 20.8, "volume": 22262.0}, {"date": "2019-01-11", "close": 20.8, "volume": null}, {"date": "2019-01-14", "close": 20.8, "volume": 15876.0}, {"date": "2019-01-15", "close": 20.8, "volume": 1350.0}, {"date": "2019-01-16", "close": 20.76, "volume": 1881.0}, {"date": "2019-01-17", "close": 20.8, "volume": 1200.0}, {"date": "2019-01-18", "close": 20.8, "volume": null}, {"date": "2019-01-22", "close": 20.8, "volume": 5000.0}, {"date": "2019-01-23", "close": 20.8, "volume": null}, {"date": "2019-01-24", "close": 21.3, "volume": 5089.0}, {"date": "2019-01-25", "close": 21.35, "volume": 22100.0}, {"date": "2019-01-28", "close": 21.29, "volume": 14741.0}, {"date": "2019-01-29", "close": 21.25, "volume": 4994.0}, {"date": "2019-01-30", "close": 21.25, "volume": null}, {"date": "2019-01-31", "close": 21.25, "volume": 4800.0}, {"date": "2019-02-01", "close": 21.4, "volume": 6680.0}, {"date": "2019-02-04", "close": 22.15, "volume": 1150.0}, {"date": "2019-02-05", "close": 22.15, "volume": null}, {"date": "2019-02-06", "close": 22.3, "volume": 600.0}, {"date": "2019-02-07", "close": 22.3, "volume": null}, {"date": "2019-02-08", "close": 21.35, "volume": 7740.0}, {"date": "2019-02-11", "close": 21.85, "volume": 860.0}, {"date": "2019-02-12", "close": 21.85, "volume": null}, {"date": "2019-02-13", "close": 21.85, "volume": null}, {"date": "2019-02-14", "close": 22.25, "volume": 6232.0}, {"date": "2019-02-15", "close": 22.75, "volume": 600.0}, {"date": "2019-02-19", "close": 22.98, "volume": 1290.0}, {"date": "2019-02-20", "close": 23.1, "volume": 320.0}, {"date": "2019-02-21", "close": 23.2, "volume": 566.0}, {"date": "2019-02-22", "close": 23.3, "volume": 2148.0}, {"date": "2019-02-25", "close": 23.0, "volume": 940.0}, {"date": "2019-02-26", "close": 23.0, "volume": 7200.0}, {"date": "2019-02-27", "close": 23.0, "volume": 13688.0}, {"date": "2019-02-28", "close": 23.0, "volume": 120.0}, {"date": "2019-03-01", "close": 23.25, "volume": 520.0}, {"date": "2019-03-04", "close": 23.25, "volume": null}, {"date": "2019-03-05", "close": 23.25, "volume": null}, {"date": "2019-03-06", "close": 23.25, "volume": null}, {"date": "2019-03-07", "close": 24.0, "volume": 1899.0}, {"date": "2019-03-08", "close": 24.1, "volume": 600.0}, {"date": "2019-03-11", "close": 24.2, "volume": 1400.0}, {"date": "2019-03-12", "close": 24.25, "volume": 2685.0}, {"date": "2019-03-13", "close": 24.25, "volume": 600.0}, {"date": "2019-03-14", "close": 24.1, "volume": 14705.0}, {"date": "2019-03-15", "close": 24.1, "volume": 1034.0}, {"date": "2019-03-18", "close": 24.0, "volume": 400.0}, {"date": "2019-03-19", "close": 24.0, "volume": null}, {"date": "2019-03-20", "close": 23.82, "volume": 2065.0}, {"date": "2019-03-21", "close": 24.2, "volume": 592.0}, {"date": "2019-03-22", "close": 23.2, "volume": 1150.0}, {"date": "2019-03-25", "close": 23.2, "volume": 800.0}, {"date": "2019-03-26", "close": 23.2, "volume": 23421.0}, {"date": "2019-03-27", "close": 23.2, "volume": null}, {"date": "2019-03-28", "close": 23.2, "volume": null}, {"date": "2019-03-29", "close": 23.2, "volume": null}, {"date": "2019-04-01", "close": 23.75, "volume": 5206.0}, {"date": "2019-04-02", "close": 23.27, "volume": 2444.0}, {"date": "2019-04-03", "close": 23.271, "volume": 1600.0}, {"date": "2019-04-04", "close": 23.28, "volume": 4500.0}, {"date": "2019-04-05", "close": 23.28, "volume": null}, {"date": "2019-04-08", "close": 23.5, "volume": 840.0}, {"date": "2019-04-09", "close": 23.32, "volume": 1333.0}, {"date": "2019-04-10", "close": 23.32, "volume": 4477.0}, {"date": "2019-04-11", "close": 23.49, "volume": 55728.0}, {"date": "2019-04-12", "close": 23.4, "volume": 165053.0}, {"date": "2019-04-15", "close": 23.4, "volume": 597.0}, {"date": "2019-04-16", "close": 23.4, "volume": null}, {"date": "2019-04-17", "close": 23.35, "volume": 1088.0}, {"date": "2019-04-18", "close": 23.5, "volume": 919.0}, {"date": "2019-04-22", "close": 23.95, "volume": 834.0}, {"date": "2019-04-23", "close": 24.14, "volume": 1275.0}, {"date": "2019-04-24", "close": 24.14, "volume": null}, {"date": "2019-04-25", "close": 24.14, "volume": null}, {"date": "2019-04-26", "close": 24.2, "volume": 275.0}, {"date": "2019-04-29", "close": 24.2, "volume": null}, {"date": "2019-04-30", "close": 23.91, "volume": 2105.0}, {"date": "2019-05-01", "close": 23.825, "volume": 4536.0}, {"date": "2019-05-02", "close": 23.825, "volume": null}, {"date": "2019-05-03", "close": 23.825, "volume": null}, {"date": "2019-05-06", "close": 23.825, "volume": null}, {"date": "2019-05-07", "close": 24.0, "volume": 1300.0}, {"date": "2019-05-08", "close": 24.0, "volume": 2000.0}, {"date": "2019-05-09", "close": 24.0, "volume": null}, {"date": "2019-05-10", "close": 24.0, "volume": null}, {"date": "2019-05-13", "close": 24.0, "volume": null}, {"date": "2019-05-14", "close": 24.0, "volume": 100.0}, {"date": "2019-05-15", "close": 24.0, "volume": null}, {"date": "2019-05-16", "close": 24.0, "volume": 1000.0}, {"date": "2019-05-17", "close": 24.01, "volume": 3400.0}, {"date": "2019-05-20", "close": 24.3999, "volume": 1000.0}, {"date": "2019-05-21", "close": 24.3999, "volume": null}, {"date": "2019-05-22", "close": 24.31, "volume": 500.0}, {"date": "2019-05-23", "close": 24.12, "volume": 2200.0}, {"date": "2019-05-24", "close": 24.35, "volume": 2000.0}, {"date": "2019-05-28", "close": 24.12, "volume": 305.0}, {"date": "2019-05-29", "close": 24.13, "volume": 1461.0}, {"date": "2019-05-30", "close": 24.12, "volume": 500.0}, {"date": "2019-05-31", "close": 24.15, "volume": 3900.0}, {"date": "2019-06-03", "close": 24.15, "volume": null}, {"date": "2019-06-04", "close": 24.12, "volume": 1545.0}, {"date": "2019-06-05", "close": 24.12, "volume": null}, {"date": "2019-06-06", "close": 24.12, "volume": null}, {"date": "2019-06-07", "close": 24.12, "volume": 150.0}, {"date": "2019-06-10", "close": 24.1, "volume": 1910.0}, {"date": "2019-06-11", "close": 24.15, "volume": 3400.0}, {"date": "2019-06-12", "close": 24.0, "volume": 487.0}, {"date": "2019-06-13", "close": 24.0, "volume": null}, {"date": "2019-06-14", "close": 24.0, "volume": 700.0}, {"date": "2019-06-17", "close": 23.9, "volume": 630.0}, {"date": "2019-06-18", "close": 23.9, "volume": null}, {"date": "2019-06-19", "close": 23.9, "volume": null}, {"date": "2019-06-20", "close": 23.9, "volume": 3812.0}, {"date": "2019-06-21", "close": 23.9, "volume": 1947.0}, {"date": "2019-06-24", "close": 23.82, "volume": 1100.0}, {"date": "2019-06-25", "close": 23.75, "volume": 23871.0}, {"date": "2019-06-26", "close": 23.51, "volume": 15399.0}, {"date": "2019-06-27", "close": 23.55, "volume": 1650.0}, {"date": "2019-06-28", "close": 23.65, "volume": 13850.0}, {"date": "2019-07-01", "close": 23.45, "volume": 3636.0}, {"date": "2019-07-02", "close": 23.36, "volume": 3436.0}, {"date": "2019-07-03", "close": 23.36, "volume": 1000.0}, {"date": "2019-07-05", "close": 23.36, "volume": 500.0}, {"date": "2019-07-08", "close": 23.36, "volume": 4500.0}, {"date": "2019-07-09", "close": 23.36, "volume": null}, {"date": "2019-07-10", "close": 23.35, "volume": 2120.0}, {"date": "2019-07-11", "close": 23.35, "volume": 12369.0}, {"date": "2019-07-12", "close": 23.35, "volume": 7600.0}, {"date": "2019-07-15", "close": 24.0, "volume": 3030.0}, {"date": "2019-07-16", "close": 24.23, "volume": 2406.0}, {"date": "2019-07-17", "close": 23.75, "volume": 3322.0}, {"date": "2019-07-18", "close": 23.65, "volume": 100.0}, {"date": "2019-07-19", "close": 23.5, "volume": 3781.0}, {"date": "2019-07-22", "close": 23.95, "volume": 608.0}, {"date": "2019-07-23", "close": 23.95, "volume": 1856.0}, {"date": "2019-07-24", "close": 23.95, "volume": null}, {"date": "2019-07-25", "close": 23.51, "volume": 1500.0}, {"date": "2019-07-26", "close": 23.51, "volume": null}, {"date": "2019-07-29", "close": 23.51, "volume": null}, {"date": "2019-07-30", "close": 23.51, "volume": null}, {"date": "2019-07-31", "close": 24.0, "volume": 2044.0}, {"date": "2019-08-01", "close": 24.0, "volume": null}, {"date": "2019-08-02", "close": 24.0, "volume": 2174.0}, {"date": "2019-08-05", "close": 23.51, "volume": 200.0}, {"date": "2019-08-06", "close": 23.45, "volume": 200.0}, {"date": "2019-08-07", "close": 23.4, "volume": 903.0}, {"date": "2019-08-08", "close": 23.4, "volume": 400.0}, {"date": "2019-08-09", "close": 23.4, "volume": null}, {"date": "2019-08-12", "close": 23.41, "volume": 600.0}, {"date": "2019-08-13", "close": 23.41, "volume": null}, {"date": "2019-08-14", "close": 23.41, "volume": 100.0}, {"date": "2019-08-15", "close": 23.5, "volume": 3300.0}, {"date": "2019-08-16", "close": 23.5, "volume": null}, {"date": "2019-08-19", "close": 23.41, "volume": 208.0}, {"date": "2019-08-20", "close": 23.41, "volume": 2600.0}, {"date": "2019-08-21", "close": 23.41, "volume": null}, {"date": "2019-08-22", "close": 23.45, "volume": 700.0}, {"date": "2019-08-23", "close": 23.32, "volume": 805.0}, {"date": "2019-08-26", "close": 23.32, "volume": null}, {"date": "2019-08-27", "close": 23.4, "volume": 500.0}, {"date": "2019-08-28", "close": 23.275, "volume": 474.0}, {"date": "2019-08-29", "close": 23.275, "volume": null}, {"date": "2019-08-30", "close": 23.275, "volume": null}, {"date": "2019-09-03", "close": 23.275, "volume": null}, {"date": "2019-09-04", "close": 23.275, "volume": null}, {"date": "2019-09-05", "close": 23.275, "volume": null}, {"date": "2019-09-06", "close": 23.275, "volume": null}, {"date": "2019-09-09", "close": 23.275, "volume": null}, {"date": "2019-09-10", "close": 23.27, "volume": 200.0}, {"date": "2019-09-11", "close": 23.27, "volume": null}, {"date": "2019-09-12", "close": 23.27, "volume": null}, {"date": "2019-09-13", "close": 23.27, "volume": null}, {"date": "2019-09-16", "close": 23.27, "volume": null}, {"date": "2019-09-17", "close": 23.32, "volume": 1100.0}, {"date": "2019-09-18", "close": 23.32, "volume": null}, {"date": "2019-09-19", "close": 23.32, "volume": null}, {"date": "2019-09-20", "close": 23.4, "volume": 250.0}, {"date": "2019-09-23", "close": 23.4, "volume": null}, {"date": "2019-09-24", "close": 23.5, "volume": 2128.0}, {"date": "2019-09-25", "close": 23.6, "volume": 200.0}, {"date": "2019-09-26", "close": 23.75, "volume": 995.0}, {"date": "2019-09-27", "close": 23.85, "volume": 100.0}, {"date": "2019-09-30", "close": 24.0, "volume": 350.0}, {"date": "2019-10-01", "close": 24.1, "volume": 35014.0}, {"date": "2019-10-02", "close": 24.1, "volume": null}, {"date": "2019-10-03", "close": 24.0, "volume": 2000.0}, {"date": "2019-10-04", "close": 24.0, "volume": null}, {"date": "2019-10-07", "close": 24.0, "volume": null}, {"date": "2019-10-08", "close": 24.0, "volume": null}, {"date": "2019-10-09", "close": 24.0, "volume": null}, {"date": "2019-10-10", "close": 24.0, "volume": null}, {"date": "2019-10-11", "close": 24.0, "volume": 216.0}, {"date": "2019-10-14", "close": 24.0, "volume": null}, {"date": "2019-10-15", "close": 24.0, "volume": null}, {"date": "2019-10-16", "close": 24.0, "volume": null}, {"date": "2019-10-17", "close": 24.0, "volume": null}, {"date": "2019-10-18", "close": 24.25, "volume": 100.0}, {"date": "2019-10-21", "close": 24.25, "volume": null}, {"date": "2019-10-22", "close": 24.26, "volume": 500.0}, {"date": "2019-10-23", "close": 24.41, "volume": 2000.0}, {"date": "2019-10-24", "close": 24.41, "volume": null}, {"date": "2019-10-25", "close": 24.41, "volume": null}, {"date": "2019-10-28", "close": 24.41, "volume": null}, {"date": "2019-10-29", "close": 24.2, "volume": 500.0}, {"date": "2019-10-30", "close": 24.2, "volume": null}, {"date": "2019-10-31", "close": 24.2, "volume": null}, {"date": "2019-11-01", "close": 24.2, "volume": null}, {"date": "2019-11-04", "close": 24.2, "volume": null}, {"date": "2019-11-05", "close": 24.2, "volume": 1200.0}, {"date": "2019-11-06", "close": 24.25, "volume": 4700.0}, {"date": "2019-11-07", "close": 24.25, "volume": null}, {"date": "2019-11-08", "close": 24.25, "volume": 100.0}, {"date": "2019-11-11", "close": 24.25, "volume": null}, {"date": "2019-11-12", "close": 24.25, "volume": 5300.0}, {"date": "2019-11-13", "close": 24.25, "volume": null}, {"date": "2019-11-14", "close": 24.25, "volume": null}, {"date": "2019-11-15", "close": 24.75, "volume": 41792.0}, {"date": "2019-11-18", "close": 25.0, "volume": 105100.0}, {"date": "2019-11-19", "close": 25.0, "volume": 5200.0}, {"date": "2019-11-20", "close": 25.0, "volume": null}, {"date": "2019-11-21", "close": 25.0, "volume": null}, {"date": "2019-11-22", "close": 24.8, "volume": 2797.0}, {"date": "2019-11-25", "close": 24.8, "volume": 600.0}, {"date": "2019-11-26", "close": 24.8, "volume": null}, {"date": "2019-11-27", "close": 24.9, "volume": 1001.0}, {"date": "2019-11-29", "close": 24.9, "volume": null}, {"date": "2019-12-02", "close": 24.9, "volume": null}, {"date": "2019-12-03", "close": 24.8, "volume": 425.0}, {"date": "2019-12-04", "close": 24.8, "volume": null}, {"date": "2019-12-05", "close": 24.6, "volume": 200.0}, {"date": "2019-12-06", "close": 24.5, "volume": 201.0}, {"date": "2019-12-09", "close": 24.31, "volume": 4792.0}, {"date": "2019-12-10", "close": 24.32, "volume": 206.0}, {"date": "2019-12-11", "close": 24.32, "volume": null}, {"date": "2019-12-12", "close": 24.45, "volume": 36402.0}, {"date": "2019-12-13", "close": 24.32, "volume": 5406.0}, {"date": "2019-12-16", "close": 24.32, "volume": null}, {"date": "2019-12-17", "close": 24.315, "volume": 1205.0}, {"date": "2019-12-18", "close": 24.315, "volume": null}, {"date": "2019-12-19", "close": 24.315, "volume": null}, {"date": "2019-12-20", "close": 24.48, "volume": 27810.0}, {"date": "2019-12-23", "close": 25.0, "volume": 18500.0}, {"date": "2019-12-24", "close": 25.0, "volume": null}, {"date": "2019-12-26", "close": 25.0, "volume": null}, {"date": "2019-12-27", "close": 25.0, "volume": null}, {"date": "2019-12-30", "close": 25.0, "volume": null}, {"date": "2019-12-31", "close": 24.75, "volume": 6273.0}, {"date": "2020-01-02", "close": 24.75, "volume": 1616.0}, {"date": "2020-01-03", "close": 24.86, "volume": 1850.0}, {"date": "2020-01-06", "close": 24.9, "volume": 3112.0}, {"date": "2020-01-07", "close": 24.9, "volume": null}, {"date": "2020-01-08", "close": 24.9, "volume": 2700.0}, {"date": "2020-01-09", "close": 24.9, "volume": null}, {"date": "2020-01-10", "close": 24.9, "volume": 3897.0}, {"date": "2020-01-13", "close": 24.9001, "volume": 2507.0}, {"date": "2020-01-14", "close": 24.9, "volume": 201.0}, {"date": "2020-01-15", "close": 24.9, "volume": null}, {"date": "2020-01-16", "close": 24.9, "volume": 1700.0}, {"date": "2020-01-17", "close": 24.9, "volume": null}, {"date": "2020-01-21", "close": 24.9, "volume": null}, {"date": "2020-01-22", "close": 24.91, "volume": 1300.0}, {"date": "2020-01-23", "close": 24.91, "volume": null}, {"date": "2020-01-24", "close": 24.91, "volume": null}, {"date": "2020-01-27", "close": 24.91, "volume": null}, {"date": "2020-01-28", "close": 24.91, "volume": null}, {"date": "2020-01-29", "close": 24.91, "volume": 641.0}, {"date": "2020-01-30", "close": 24.91, "volume": null}, {"date": "2020-01-31", "close": 24.91, "volume": null}, {"date": "2020-02-03", "close": 24.95, "volume": 1114.0}, {"date": "2020-02-04", "close": 24.95, "volume": null}, {"date": "2020-02-05", "close": 24.98, "volume": 365.0}, {"date": "2020-02-06", "close": 24.98, "volume": null}, {"date": "2020-02-07", "close": 24.9, "volume": 141.0}, {"date": "2020-02-10", "close": 24.9, "volume": null}, {"date": "2020-02-11", "close": 24.9, "volume": 509.0}, {"date": "2020-02-12", "close": 24.98, "volume": 1303.0}, {"date": "2020-02-13", "close": 24.98, "volume": null}, {"date": "2020-02-14", "close": 24.8, "volume": 455.0}, {"date": "2020-02-18", "close": 24.8, "volume": null}, {"date": "2020-02-19", "close": 24.75, "volume": 600.0}, {"date": "2020-02-20", "close": 24.65, "volume": 332.0}, {"date": "2020-02-21", "close": 24.65, "volume": 300.0}, {"date": "2020-02-24", "close": 24.2, "volume": 332.0}, {"date": "2020-02-25", "close": 24.2, "volume": null}, {"date": "2020-02-26", "close": 24.2, "volume": 100.0}, {"date": "2020-02-27", "close": 24.0, "volume": 1166.0}, {"date": "2020-02-28", "close": 22.0, "volume": 1945.0}, {"date": "2020-03-02", "close": 22.99, "volume": 535.0}, {"date": "2020-03-03", "close": 22.95, "volume": 200.0}, {"date": "2020-03-04", "close": 23.0, "volume": 516.0}, {"date": "2020-03-05", "close": 23.0, "volume": 200.0}, {"date": "2020-03-06", "close": 23.0, "volume": null}, {"date": "2020-03-09", "close": 19.25, "volume": 3699.0}, {"date": "2020-03-10", "close": 18.62, "volume": 3750.0}, {"date": "2020-03-11", "close": 18.0, "volume": 3427.0}, {"date": "2020-03-12", "close": 16.5, "volume": 3262.0}, {"date": "2020-03-13", "close": 16.25, "volume": 78905.0}, {"date": "2020-03-16", "close": 16.0, "volume": 1400.0}, {"date": "2020-03-17", "close": 16.0, "volume": null}, {"date": "2020-03-18", "close": 15.0, "volume": 300.0}, {"date": "2020-03-19", "close": 14.5001, "volume": 1751.0}, {"date": "2020-03-20", "close": 14.5, "volume": 640.0}, {"date": "2020-03-23", "close": 13.55, "volume": 2350.0}, {"date": "2020-03-24", "close": 14.0, "volume": 3601.0}, {"date": "2020-03-25", "close": 14.0, "volume": 17535.0}, {"date": "2020-03-26", "close": 16.5, "volume": 14343.0}, {"date": "2020-03-27", "close": 17.0, "volume": 2400.0}, {"date": "2020-03-30", "close": 16.4, "volume": 200.0}, {"date": "2020-03-31", "close": 16.0, "volume": 16832.0}, {"date": "2020-04-01", "close": 16.0, "volume": 1000.0}, {"date": "2020-04-02", "close": 16.0, "volume": 5000.0}, {"date": "2020-04-03", "close": 15.0, "volume": 21700.0}, {"date": "2020-04-06", "close": 14.7, "volume": 5605.0}, {"date": "2020-04-07", "close": 14.99, "volume": 5957.0}, {"date": "2020-04-08", "close": 14.7, "volume": 1000.0}, {"date": "2020-04-09", "close": 15.01, "volume": 7063.0}, {"date": "2020-04-13", "close": 15.08, "volume": 4000.0}, {"date": "2020-04-14", "close": 15.45, "volume": 1905.0}, {"date": "2020-04-15", "close": 15.45, "volume": null}, {"date": "2020-04-16", "close": 16.49, "volume": 1113.0}, {"date": "2020-04-17", "close": 16.49, "volume": null}, {"date": "2020-04-20", "close": 15.5, "volume": 900.0}, {"date": "2020-04-21", "close": 15.5, "volume": 14000.0}, {"date": "2020-04-22", "close": 15.5, "volume": 250.0}, {"date": "2020-04-23", "close": 15.7, "volume": 353.0}, {"date": "2020-04-24", "close": 15.9, "volume": 65537.0}, {"date": "2020-04-27", "close": 15.9, "volume": null}, {"date": "2020-04-28", "close": 15.9, "volume": null}, {"date": "2020-04-29", "close": 16.0, "volume": 400.0}, {"date": "2020-04-30", "close": 16.0, "volume": null}, {"date": "2020-05-01", "close": 16.0, "volume": 550.0}, {"date": "2020-05-04", "close": 16.0, "volume": null}, {"date": "2020-05-05", "close": 16.0, "volume": null}, {"date": "2020-05-06", "close": 16.0, "volume": null}, {"date": "2020-05-07", "close": 16.0, "volume": null}, {"date": "2020-05-08", "close": 16.0, "volume": null}, {"date": "2020-05-11", "close": 15.53, "volume": 329.0}, {"date": "2020-05-12", "close": 15.53, "volume": null}, {"date": "2020-05-13", "close": 15.0, "volume": 7000.0}, {"date": "2020-05-14", "close": 15.0, "volume": 200.0}, {"date": "2020-05-15", "close": 15.0, "volume": null}, {"date": "2020-05-18", "close": 14.65, "volume": 525.0}, {"date": "2020-05-19", "close": 15.3, "volume": 600.0}, {"date": "2020-05-20", "close": 15.3, "volume": null}, {"date": "2020-05-21", "close": 15.0, "volume": 26300.0}, {"date": "2020-05-22", "close": 15.0, "volume": 1300.0}, {"date": "2020-05-26", "close": 15.0, "volume": 40040.0}, {"date": "2020-05-27", "close": 15.11, "volume": 951.0}, {"date": "2020-05-28", "close": 14.95, "volume": 4350.0}, {"date": "2020-05-29", "close": 14.91, "volume": 300.0}, {"date": "2020-06-01", "close": 14.8, "volume": 60350.0}, {"date": "2020-06-02", "close": 14.85, "volume": 7300.0}, {"date": "2020-06-03", "close": 14.75, "volume": 1891.0}, {"date": "2020-06-04", "close": 14.75, "volume": 1600.0}, {"date": "2020-06-05", "close": 15.25, "volume": 8525.0}, {"date": "2020-06-08", "close": 15.0, "volume": 245.0}, {"date": "2020-06-09", "close": 15.07, "volume": 1314.0}, {"date": "2020-06-10", "close": 15.05, "volume": 2000.0}, {"date": "2020-06-11", "close": 15.2, "volume": 4703.0}, {"date": "2020-06-12", "close": 15.2, "volume": 10004.0}, {"date": "2020-06-15", "close": 15.2, "volume": 2500.0}, {"date": "2020-06-16", "close": 15.2, "volume": null}, {"date": "2020-06-17", "close": 15.2, "volume": 392.0}, {"date": "2020-06-18", "close": 15.2, "volume": null}, {"date": "2020-06-19", "close": 15.2, "volume": null}, {"date": "2020-06-22", "close": 15.0, "volume": 1200.0}, {"date": "2020-06-23", "close": 15.0, "volume": 2900.0}, {"date": "2020-06-24", "close": 15.0, "volume": 3000.0}, {"date": "2020-06-25", "close": 14.86, "volume": 109.0}, {"date": "2020-06-26", "close": 14.86, "volume": null}, {"date": "2020-06-29", "close": 14.86, "volume": null}, {"date": "2020-06-30", "close": 14.86, "volume": null}, {"date": "2020-07-01", "close": 14.86, "volume": null}, {"date": "2020-07-02", "close": 14.8, "volume": 2500.0}, {"date": "2020-07-06", "close": 14.8, "volume": null}, {"date": "2020-07-07", "close": 14.8, "volume": null}, {"date": "2020-07-08", "close": 14.75, "volume": 2600.0}, {"date": "2020-07-09", "close": 14.65, "volume": 6010.0}, {"date": "2020-07-10", "close": 14.45, "volume": 4715.0}, {"date": "2020-07-13", "close": 14.45, "volume": 148.0}, {"date": "2020-07-14", "close": 14.35, "volume": 100.0}, {"date": "2020-07-15", "close": 14.375, "volume": 2727.0}, {"date": "2020-07-16", "close": 14.375, "volume": null}, {"date": "2020-07-17", "close": 14.75, "volume": 564.0}, {"date": "2020-07-20", "close": 15.0, "volume": 101050.0}, {"date": "2020-07-21", "close": 15.0, "volume": null}, {"date": "2020-07-22", "close": 15.495, "volume": 700.0}, {"date": "2020-07-23", "close": 15.0, "volume": 2389.0}, {"date": "2020-07-24", "close": 14.9, "volume": 100.0}, {"date": "2020-07-27", "close": 14.9, "volume": null}, {"date": "2020-07-28", "close": 14.75, "volume": 1300.0}, {"date": "2020-07-29", "close": 14.75, "volume": null}, {"date": "2020-07-30", "close": 14.75, "volume": 150.0}, {"date": "2020-07-31", "close": 14.7, "volume": 1408.0}, {"date": "2020-08-03", "close": 14.7, "volume": 300.0}, {"date": "2020-08-04", "close": 14.7, "volume": null}, {"date": "2020-08-05", "close": 14.0, "volume": 5521.0}, {"date": "2020-08-06", "close": 14.01, "volume": 2400.0}, {"date": "2020-08-07", "close": 14.0501, "volume": 400.0}, {"date": "2020-08-10", "close": 14.07, "volume": 1643.0}, {"date": "2020-08-11", "close": 14.5, "volume": 600.0}, {"date": "2020-08-12", "close": 14.12, "volume": 11981.0}, {"date": "2020-08-13", "close": 14.12, "volume": 318.0}, {"date": "2020-08-14", "close": 14.15, "volume": 1356.0}, {"date": "2020-08-17", "close": 14.1, "volume": 2964.0}, {"date": "2020-08-18", "close": 14.1, "volume": null}, {"date": "2020-08-19", "close": 14.0, "volume": 11800.0}, {"date": "2020-08-20", "close": 13.82, "volume": 3513.0}, {"date": "2020-08-21", "close": 13.82, "volume": null}, {"date": "2020-08-24", "close": 13.82, "volume": null}, {"date": "2020-08-25", "close": 13.865, "volume": 2508.0}, {"date": "2020-08-26", "close": 13.9, "volume": 1100.0}, {"date": "2020-08-27", "close": 13.85, "volume": 6604.0}, {"date": "2020-08-28", "close": 13.8, "volume": 1250.0}, {"date": "2020-08-31", "close": 13.8, "volume": null}, {"date": "2020-09-01", "close": 13.8, "volume": 1678.0}, {"date": "2020-09-02", "close": 13.62, "volume": 6161.0}, {"date": "2020-09-03", "close": 13.57, "volume": 4800.0}, {"date": "2020-09-04", "close": 13.52, "volume": 10000.0}, {"date": "2020-09-08", "close": 13.52, "volume": null}, {"date": "2020-09-09", "close": 13.52, "volume": null}, {"date": "2020-09-10", "close": 13.52, "volume": 2366.0}, {"date": "2020-09-11", "close": 13.65, "volume": 4100.0}, {"date": "2020-09-14", "close": 13.6, "volume": 1071.0}, {"date": "2020-09-15", "close": 13.6, "volume": 1000.0}, {"date": "2020-09-16", "close": 13.6, "volume": 1009.0}, {"date": "2020-09-17", "close": 13.54, "volume": 5591.0}, {"date": "2020-09-18", "close": 13.5, "volume": 6309.0}, {"date": "2020-09-21", "close": 13.5, "volume": 2464.0}, {"date": "2020-09-22", "close": 13.57, "volume": 6602.0}, {"date": "2020-09-23", "close": 13.4, "volume": 1254.0}, {"date": "2020-09-24", "close": 13.4, "volume": 1100.0}, {"date": "2020-09-25", "close": 13.26, "volume": 2875.0}, {"date": "2020-09-28", "close": 13.26, "volume": null}, {"date": "2020-09-29", "close": 13.2, "volume": 420.0}, {"date": "2020-09-30", "close": 13.2, "volume": 140.0}, {"date": "2020-10-01", "close": 13.2, "volume": 568.0}, {"date": "2020-10-02", "close": 13.2, "volume": null}, {"date": "2020-10-05", "close": 13.5, "volume": 2437.0}, {"date": "2020-10-06", "close": 13.5, "volume": null}, {"date": "2020-10-07", "close": 13.2, "volume": 42024.0}, {"date": "2020-10-08", "close": 13.59, "volume": 300.0}, {"date": "2020-10-09", "close": 13.5, "volume": 988.0}, {"date": "2020-10-12", "close": 13.22, "volume": 1000.0}, {"date": "2020-10-13", "close": 13.22, "volume": null}, {"date": "2020-10-14", "close": 13.22, "volume": null}, {"date": "2020-10-15", "close": 13.22, "volume": null}, {"date": "2020-10-16", "close": 13.68, "volume": 400.0}, {"date": "2020-10-19", "close": 13.68, "volume": null}, {"date": "2020-10-20", "close": 13.68, "volume": null}, {"date": "2020-10-21", "close": 13.68, "volume": null}, {"date": "2020-10-22", "close": 13.68, "volume": 300.0}, {"date": "2020-10-23", "close": 13.68, "volume": null}, {"date": "2020-10-26", "close": 13.68, "volume": null}, {"date": "2020-10-27", "close": 13.68, "volume": null}, {"date": "2020-10-28", "close": 13.9, "volume": 1100.0}, {"date": "2020-10-29", "close": 13.5, "volume": 1300.0}, {"date": "2020-10-30", "close": 13.5, "volume": 5550.0}, {"date": "2020-11-02", "close": 13.59, "volume": 1000.0}, {"date": "2020-11-03", "close": 13.65, "volume": 4300.0}, {"date": "2020-11-04", "close": 13.65, "volume": null}, {"date": "2020-11-05", "close": 13.75, "volume": 6476.0}, {"date": "2020-11-06", "close": 13.95, "volume": 4800.0}, {"date": "2020-11-09", "close": 15.45, "volume": 7675.0}, {"date": "2020-11-10", "close": 16.15, "volume": 150.0}, {"date": "2020-11-11", "close": 17.4, "volume": 550.0}, {"date": "2020-11-12", "close": 16.25, "volume": 2014.0}, {"date": "2020-11-13", "close": 16.25, "volume": null}, {"date": "2020-11-16", "close": 16.25, "volume": null}, {"date": "2020-11-17", "close": 16.25, "volume": null}, {"date": "2020-11-18", "close": 16.75, "volume": 326.0}, {"date": "2020-11-19", "close": 16.75, "volume": null}, {"date": "2020-11-20", "close": 16.65, "volume": 620.0}, {"date": "2020-11-23", "close": 16.65, "volume": null}, {"date": "2020-11-24", "close": 16.75, "volume": 514.0}, {"date": "2020-11-25", "close": 18.0, "volume": 8196.0}, {"date": "2020-11-27", "close": 18.0, "volume": null}, {"date": "2020-11-30", "close": 18.0, "volume": null}, {"date": "2020-12-01", "close": 18.0, "volume": 6137.0}, {"date": "2020-12-02", "close": 18.0, "volume": null}, {"date": "2020-12-03", "close": 17.53, "volume": 1400.0}, {"date": "2020-12-04", "close": 17.53, "volume": null}, {"date": "2020-12-07", "close": 17.56, "volume": 1300.0}, {"date": "2020-12-08", "close": 17.56, "volume": null}, {"date": "2020-12-09", "close": 17.56, "volume": null}, {"date": "2020-12-10", "close": 17.56, "volume": null}, {"date": "2020-12-11", "close": 17.65, "volume": 1600.0}, {"date": "2020-12-14", "close": 17.65, "volume": 1400.0}, {"date": "2020-12-15", "close": 17.9, "volume": 9932.0}, {"date": "2020-12-16", "close": 17.9, "volume": null}, {"date": "2020-12-17", "close": 18.2, "volume": 200.0}, {"date": "2020-12-18", "close": 18.2, "volume": null}, {"date": "2020-12-21", "close": 18.2, "volume": null}, {"date": "2020-12-22", "close": 17.71, "volume": 21919.0}, {"date": "2020-12-23", "close": 18.3, "volume": 3700.0}, {"date": "2020-12-24", "close": 17.71, "volume": 2277.0}, {"date": "2020-12-28", "close": 17.71, "volume": null}, {"date": "2020-12-29", "close": 17.51, "volume": 2854.0}, {"date": "2020-12-30", "close": 17.5, "volume": 5879.0}, {"date": "2020-12-31", "close": 17.5, "volume": 1868.0}, {"date": "2021-01-04", "close": 18.0, "volume": 3439.0}, {"date": "2021-01-05", "close": 18.0, "volume": 1553.0}, {"date": "2021-01-06", "close": 18.0, "volume": 7500.0}, {"date": "2021-01-07", "close": 18.15, "volume": 12700.0}, {"date": "2021-01-08", "close": 18.01, "volume": 10771.0}, {"date": "2021-01-11", "close": 18.01, "volume": null}, {"date": "2021-01-12", "close": 18.2, "volume": 7400.0}, {"date": "2021-01-13", "close": 18.2, "volume": 500.0}, {"date": "2021-01-14", "close": 18.11, "volume": 1000.0}, {"date": "2021-01-15", "close": 18.11, "volume": 600.0}, {"date": "2021-01-19", "close": 18.2, "volume": 100.0}, {"date": "2021-01-20", "close": 18.0, "volume": 2515.0}, {"date": "2021-01-21", "close": 18.01, "volume": 14797.0}, {"date": "2021-01-22", "close": 18.01, "volume": null}, {"date": "2021-01-25", "close": 18.6, "volume": 205.0}, {"date": "2021-01-26", "close": 18.6, "volume": null}, {"date": "2021-01-27", "close": 18.11, "volume": 2350.0}, {"date": "2021-01-28", "close": 18.0, "volume": 2833.0}, {"date": "2021-01-29", "close": 18.0, "volume": null}, {"date": "2021-02-01", "close": 17.879, "volume": 3333.0}, {"date": "2021-02-02", "close": 18.0, "volume": 4000.0}, {"date": "2021-02-03", "close": 17.9, "volume": 139.0}, {"date": "2021-02-04", "close": 18.05, "volume": 2000.0}, {"date": "2021-02-05", "close": 18.0, "volume": 3030.0}, {"date": "2021-02-08", "close": 18.0, "volume": 1625.0}, {"date": "2021-02-09", "close": 18.0, "volume": 6735.0}, {"date": "2021-02-10", "close": 17.96, "volume": 17564.0}, {"date": "2021-02-11", "close": 18.0, "volume": 881.0}, {"date": "2021-02-12", "close": 18.0, "volume": 250.0}, {"date": "2021-02-16", "close": 18.0, "volume": null}, {"date": "2021-02-17", "close": 18.2, "volume": 100.0}, {"date": "2021-02-18", "close": 18.0, "volume": 700.0}, {"date": "2021-02-19", "close": 18.0, "volume": 18474.0}, {"date": "2021-02-22", "close": 18.85, "volume": 2350.0}, {"date": "2021-02-23", "close": 18.97, "volume": 900.0}, {"date": "2021-02-24", "close": 19.5, "volume": 500.0}, {"date": "2021-02-25", "close": 19.5, "volume": 4516.0}, {"date": "2021-02-26", "close": 19.0, "volume": 565.0}, {"date": "2021-03-01", "close": 19.95, "volume": 100.0}, {"date": "2021-03-02", "close": 19.95, "volume": null}, {"date": "2021-03-03", "close": 20.0, "volume": 300.0}, {"date": "2021-03-04", "close": 20.8, "volume": 200.0}, {"date": "2021-03-05", "close": 20.8, "volume": null}, {"date": "2021-03-08", "close": 21.0, "volume": 4995.0}, {"date": "2021-03-09", "close": 21.0, "volume": null}, {"date": "2021-03-10", "close": 21.65, "volume": 3978.0}, {"date": "2021-03-11", "close": 21.0, "volume": 4007.0}, {"date": "2021-03-12", "close": 21.5, "volume": 389.0}, {"date": "2021-03-15", "close": 21.6, "volume": 140.0}, {"date": "2021-03-16", "close": 21.6, "volume": null}, {"date": "2021-03-17", "close": 21.6, "volume": null}, {"date": "2021-03-18", "close": 21.55, "volume": 3123.0}, {"date": "2021-03-19", "close": 21.55, "volume": null}, {"date": "2021-03-22", "close": 21.55, "volume": null}, {"date": "2021-03-23", "close": 21.95, "volume": 16811.0}, {"date": "2021-03-24", "close": 22.0, "volume": 100.0}, {"date": "2021-03-25", "close": 22.0, "volume": 922.0}, {"date": "2021-03-26", "close": 22.0, "volume": null}, {"date": "2021-03-29", "close": 22.0, "volume": null}, {"date": "2021-03-30", "close": 22.0, "volume": null}, {"date": "2021-03-31", "close": 22.0, "volume": null}, {"date": "2021-04-01", "close": 22.0, "volume": null}, {"date": "2021-04-05", "close": 22.79, "volume": 200.0}, {"date": "2021-04-06", "close": 22.79, "volume": null}, {"date": "2021-04-07", "close": 22.79, "volume": null}, {"date": "2021-04-08", "close": 22.25, "volume": 3000.0}, {"date": "2021-04-09", "close": 22.25, "volume": null}, {"date": "2021-04-12", "close": 22.25, "volume": null}, {"date": "2021-04-13", "close": 22.8, "volume": 94919.0}, {"date": "2021-04-14", "close": 22.8, "volume": null}, {"date": "2021-04-15", "close": 23.1, "volume": 9705.0}, {"date": "2021-04-16", "close": 23.1, "volume": null}, {"date": "2021-04-19", "close": 23.65, "volume": 100.0}, {"date": "2021-04-20", "close": 22.7, "volume": 100.0}, {"date": "2021-04-21", "close": 22.7, "volume": 1509.0}, {"date": "2021-04-22", "close": 22.7, "volume": null}, {"date": "2021-04-23", "close": 22.7, "volume": null}, {"date": "2021-04-26", "close": 22.7, "volume": null}, {"date": "2021-04-27", "close": 23.0, "volume": 492.0}, {"date": "2021-04-28", "close": 23.0, "volume": null}, {"date": "2021-04-29", "close": 22.76, "volume": 100.0}, {"date": "2021-04-30", "close": 22.85, "volume": 20716.0}, {"date": "2021-05-03", "close": 22.85, "volume": null}, {"date": "2021-05-04", "close": 22.85, "volume": null}, {"date": "2021-05-05", "close": 22.85, "volume": null}, {"date": "2021-05-06", "close": 22.85, "volume": null}, {"date": "2021-05-07", "close": 22.85, "volume": null}, {"date": "2021-05-10", "close": 23.02, "volume": 1000.0}, {"date": "2021-05-11", "close": 23.3, "volume": 8000.0}, {"date": "2021-05-12", "close": 23.3, "volume": null}, {"date": "2021-05-13", "close": 23.3, "volume": null}, {"date": "2021-05-14", "close": 23.3, "volume": 5000.0}, {"date": "2021-05-17", "close": 23.3, "volume": null}, {"date": "2021-05-18", "close": 23.3, "volume": null}, {"date": "2021-05-19", "close": 23.3, "volume": null}, {"date": "2021-05-20", "close": 23.3, "volume": null}, {"date": "2021-05-21", "close": 23.3, "volume": null}, {"date": "2021-05-24", "close": 23.08, "volume": 5100.0}, {"date": "2021-05-25", "close": 23.08, "volume": null}, {"date": "2021-05-26", "close": 23.11, "volume": 200.0}, {"date": "2021-05-27", "close": 23.45, "volume": 8000.0}, {"date": "2021-05-28", "close": 23.4, "volume": 1229.0}, {"date": "2021-06-01", "close": 23.2, "volume": 559.0}, {"date": "2021-06-02", "close": 23.45, "volume": 8380.0}, {"date": "2021-06-03", "close": 23.25, "volume": 5904.0}, {"date": "2021-06-04", "close": 23.25, "volume": null}, {"date": "2021-06-07", "close": 23.66, "volume": 900.0}, {"date": "2021-06-08", "close": 23.66, "volume": null}, {"date": "2021-06-09", "close": 23.6, "volume": 15000.0}, {"date": "2021-06-10", "close": 23.26, "volume": 216.0}, {"date": "2021-06-11", "close": 23.26, "volume": null}, {"date": "2021-06-14", "close": 23.65, "volume": 22000.0}, {"date": "2021-06-15", "close": 23.65, "volume": null}, {"date": "2021-06-16", "close": 23.7, "volume": 18285.0}, {"date": "2021-06-17", "close": 23.7, "volume": 9185.0}, {"date": "2021-06-18", "close": 23.7, "volume": null}, {"date": "2021-06-21", "close": 23.7, "volume": null}, {"date": "2021-06-22", "close": 23.65, "volume": 143.0}, {"date": "2021-06-23", "close": 23.65, "volume": 1222.0}, {"date": "2021-06-24", "close": 24.0, "volume": 110.0}, {"date": "2021-06-25", "close": 24.0, "volume": null}, {"date": "2021-06-28", "close": 23.66, "volume": 2986.0}, {"date": "2021-06-29", "close": 23.66, "volume": null}, {"date": "2021-06-30", "close": 23.66, "volume": null}, {"date": "2021-07-01", "close": 23.66, "volume": null}, {"date": "2021-07-02", "close": 23.7, "volume": 4050.0}, {"date": "2021-07-06", "close": 23.7, "volume": null}, {"date": "2021-07-07", "close": 23.7, "volume": null}, {"date": "2021-07-08", "close": 23.25, "volume": 2800.0}, {"date": "2021-07-09", "close": 23.25, "volume": null}, {"date": "2021-07-12", "close": 23.25, "volume": null}, {"date": "2021-07-13", "close": 23.25, "volume": null}, {"date": "2021-07-14", "close": 23.25, "volume": null}, {"date": "2021-07-15", "close": 23.25, "volume": null}, {"date": "2021-07-16", "close": 22.66, "volume": 1593.0}, {"date": "2021-07-19", "close": 22.66, "volume": null}, {"date": "2021-07-20", "close": 22.2, "volume": 7250.0}, {"date": "2021-07-21", "close": 22.25, "volume": 700.0}, {"date": "2021-07-22", "close": 22.25, "volume": null}, {"date": "2021-07-23", "close": 22.25, "volume": null}, {"date": "2021-07-26", "close": 22.25, "volume": 230.0}, {"date": "2021-07-27", "close": 22.1, "volume": 295.0}, {"date": "2021-07-28", "close": 22.75, "volume": 4943.0}, {"date": "2021-07-29", "close": 22.75, "volume": 5600.0}, {"date": "2021-07-30", "close": 22.75, "volume": null}, {"date": "2021-08-02", "close": 22.75, "volume": null}, {"date": "2021-08-03", "close": 22.75, "volume": null}, {"date": "2021-08-04", "close": 22.5, "volume": 700.0}, {"date": "2021-08-05", "close": 22.85, "volume": 9003.0}, {"date": "2021-08-06", "close": 22.85, "volume": null}, {"date": "2021-08-09", "close": 23.0, "volume": 350.0}, {"date": "2021-08-10", "close": 23.0, "volume": 160.0}, {"date": "2021-08-11", "close": 23.0, "volume": null}, {"date": "2021-08-12", "close": 23.0, "volume": null}, {"date": "2021-08-13", "close": 24.0, "volume": 400.0}, {"date": "2021-08-16", "close": 23.1, "volume": 14650.0}, {"date": "2021-08-17", "close": 23.1, "volume": null}, {"date": "2021-08-18", "close": 23.1, "volume": null}, {"date": "2021-08-19", "close": 23.1, "volume": null}, {"date": "2021-08-20", "close": 23.1, "volume": null}, {"date": "2021-08-23", "close": 22.26, "volume": 1950.0}, {"date": "2021-08-24", "close": 23.0, "volume": 11000.0}, {"date": "2021-08-25", "close": 23.0, "volume": null}, {"date": "2021-08-26", "close": 23.0, "volume": null}, {"date": "2021-08-27", "close": 23.0, "volume": null}, {"date": "2021-08-30", "close": 22.75, "volume": 680.0}, {"date": "2021-08-31", "close": 23.0, "volume": 1000.0}, {"date": "2021-09-01", "close": 22.55, "volume": 454.0}, {"date": "2021-09-02", "close": 22.55, "volume": null}, {"date": "2021-09-03", "close": 22.55, "volume": null}, {"date": "2021-09-07", "close": 22.55, "volume": null}, {"date": "2021-09-08", "close": 22.55, "volume": null}, {"date": "2021-09-09", "close": 22.85, "volume": 3000.0}, {"date": "2021-09-10", "close": 22.55, "volume": 1000.0}, {"date": "2021-09-13", "close": 22.79, "volume": 4350.0}, {"date": "2021-09-14", "close": 22.85, "volume": 4350.0}, {"date": "2021-09-15", "close": 22.85, "volume": null}, {"date": "2021-09-16", "close": 22.85, "volume": null}, {"date": "2021-09-17", "close": 22.85, "volume": null}, {"date": "2021-09-20", "close": 22.55, "volume": 1000.0}, {"date": "2021-09-21", "close": 22.55, "volume": null}, {"date": "2021-09-22", "close": 22.55, "volume": 107.0}, {"date": "2021-09-23", "close": 22.55, "volume": null}, {"date": "2021-09-24", "close": 22.55, "volume": 598.0}, {"date": "2021-09-27", "close": 22.84, "volume": 202.0}, {"date": "2021-09-28", "close": 22.55, "volume": 7400.0}, {"date": "2021-09-29", "close": 23.0, "volume": 125.0}, {"date": "2021-09-30", "close": 22.75, "volume": 500.0}, {"date": "2021-10-01", "close": 22.75, "volume": null}, {"date": "2021-10-04", "close": 22.75, "volume": null}, {"date": "2021-10-05", "close": 22.75, "volume": 16000.0}, {"date": "2021-10-06", "close": 22.75, "volume": null}, {"date": "2021-10-07", "close": 22.75, "volume": 1100.0}, {"date": "2021-10-08", "close": 22.75, "volume": 100.0}, {"date": "2021-10-11", "close": 22.75, "volume": null}, {"date": "2021-10-12", "close": 22.75, "volume": null}, {"date": "2021-10-13", "close": 22.75, "volume": null}, {"date": "2021-10-14", "close": 22.6, "volume": 2458.0}, {"date": "2021-10-15", "close": 22.75, "volume": 20636.0}, {"date": "2021-10-18", "close": 22.95, "volume": 201.0}, {"date": "2021-10-19", "close": 24.0, "volume": 6800.0}, {"date": "2021-10-20", "close": 24.0, "volume": null}, {"date": "2021-10-21", "close": 24.0, "volume": null}, {"date": "2021-10-22", "close": 24.0, "volume": null}, {"date": "2021-10-25", "close": 24.0, "volume": null}, {"date": "2021-10-26", "close": 24.0, "volume": null}, {"date": "2021-10-27", "close": 23.75, "volume": 403.0}, {"date": "2021-10-28", "close": 23.75, "volume": null}, {"date": "2021-10-29", "close": 23.99, "volume": 100.0}, {"date": "2021-11-01", "close": 23.65, "volume": 9039.0}, {"date": "2021-11-02", "close": 23.65, "volume": null}, {"date": "2021-11-03", "close": 23.5, "volume": 521.0}, {"date": "2021-11-04", "close": 23.58, "volume": 10000.0}, {"date": "2021-11-05", "close": 24.0, "volume": 4078.0}, {"date": "2021-11-08", "close": 23.53, "volume": 1917.0}, {"date": "2021-11-09", "close": 24.74, "volume": 200.0}, {"date": "2021-11-10", "close": 24.74, "volume": null}, {"date": "2021-11-11", "close": 24.74, "volume": null}, {"date": "2021-11-12", "close": 24.74, "volume": null}, {"date": "2021-11-15", "close": 24.74, "volume": null}, {"date": "2021-11-16", "close": 24.0, "volume": 900.0}, {"date": "2021-11-17", "close": 24.0, "volume": null}, {"date": "2021-11-18", "close": 24.0, "volume": null}, {"date": "2021-11-19", "close": 24.0, "volume": 2900.0}, {"date": "2021-11-22", "close": 24.0, "volume": null}, {"date": "2021-11-23", "close": 24.0, "volume": null}, {"date": "2021-11-24", "close": 24.0, "volume": null}, {"date": "2021-11-26", "close": 24.0, "volume": null}, {"date": "2021-11-29", "close": 24.0, "volume": null}, {"date": "2021-11-30", "close": 24.0, "volume": 200.0}, {"date": "2021-12-01", "close": 24.0, "volume": null}, {"date": "2021-12-02", "close": 24.0, "volume": null}, {"date": "2021-12-03", "close": 24.0, "volume": null}, {"date": "2021-12-06", "close": 24.0, "volume": null}, {"date": "2021-12-07", "close": 23.55, "volume": 440.0}, {"date": "2021-12-08", "close": 23.55, "volume": 345.0}, {"date": "2021-12-09", "close": 23.55, "volume": null}, {"date": "2021-12-10", "close": 24.35, "volume": 25210.0}, {"date": "2021-12-13", "close": 24.3, "volume": 20400.0}, {"date": "2021-12-14", "close": 24.334, "volume": 100.0}, {"date": "2021-12-15", "close": 24.69, "volume": 17737.0}, {"date": "2021-12-16", "close": 24.95, "volume": 11048.0}, {"date": "2021-12-17", "close": 24.95, "volume": null}, {"date": "2021-12-20", "close": 24.95, "volume": 1093.0}, {"date": "2021-12-21", "close": 24.85, "volume": 900.0}, {"date": "2021-12-22", "close": 24.85, "volume": null}, {"date": "2021-12-23", "close": 24.9, "volume": 35712.0}, {"date": "2021-12-27", "close": 24.9, "volume": null}, {"date": "2021-12-28", "close": 25.1, "volume": 12587.0}, {"date": "2021-12-29", "close": 25.1, "volume": null}, {"date": "2021-12-30", "close": 25.1, "volume": null}, {"date": "2021-12-31", "close": 25.1, "volume": null}, {"date": "2022-01-03", "close": 25.49, "volume": 1516.0}, {"date": "2022-01-04", "close": 26.0, "volume": 6310.0}, {"date": "2022-01-05", "close": 26.49, "volume": 100.0}, {"date": "2022-01-06", "close": 26.5, "volume": 300.0}, {"date": "2022-01-07", "close": 26.5, "volume": 10000.0}, {"date": "2022-01-10", "close": 25.75, "volume": 2650.0}, {"date": "2022-01-11", "close": 26.0, "volume": 1000.0}, {"date": "2022-01-12", "close": 27.0, "volume": 100.0}, {"date": "2022-01-13", "close": 27.0, "volume": null}, {"date": "2022-01-14", "close": 27.0, "volume": null}, {"date": "2022-01-18", "close": 27.0, "volume": null}, {"date": "2022-01-19", "close": 27.0, "volume": 1618.0}, {"date": "2022-01-20", "close": 27.0, "volume": null}, {"date": "2022-01-21", "close": 27.0, "volume": null}, {"date": "2022-01-24", "close": 26.99, "volume": 2600.0}, {"date": "2022-01-25", "close": 26.99, "volume": null}, {"date": "2022-01-26", "close": 26.75, "volume": 2369.0}, {"date": "2022-01-27", "close": 26.75, "volume": null}, {"date": "2022-01-28", "close": 26.45, "volume": 200.0}, {"date": "2022-01-31", "close": 26.34, "volume": 800.0}, {"date": "2022-02-01", "close": 26.34, "volume": 325.0}, {"date": "2022-02-02", "close": 26.29, "volume": 500.0}, {"date": "2022-02-03", "close": 26.24, "volume": 100.0}, {"date": "2022-02-04", "close": 25.76, "volume": 1800.0}, {"date": "2022-02-07", "close": 25.97, "volume": 200.0}, {"date": "2022-02-08", "close": 26.2, "volume": 100.0}, {"date": "2022-02-09", "close": 25.65, "volume": 23148.0}, {"date": "2022-02-10", "close": 25.65, "volume": null}, {"date": "2022-02-11", "close": 26.1, "volume": 100.0}, {"date": "2022-02-14", "close": 26.1, "volume": null}, {"date": "2022-02-15", "close": 26.1, "volume": null}, {"date": "2022-02-16", "close": 25.8, "volume": 700.0}, {"date": "2022-02-17", "close": 25.8, "volume": null}, {"date": "2022-02-18", "close": 25.75, "volume": 100.0}, {"date": "2022-02-22", "close": 26.2, "volume": 1200.0}, {"date": "2022-02-23", "close": 26.18, "volume": 1700.0}, {"date": "2022-02-24", "close": 26.24, "volume": 400.0}, {"date": "2022-02-25", "close": 26.24, "volume": 300.0}, {"date": "2022-02-28", "close": 26.24, "volume": null}, {"date": "2022-03-01", "close": 25.8, "volume": 200.0}, {"date": "2022-03-02", "close": 25.8, "volume": null}, {"date": "2022-03-03", "close": 25.8, "volume": 200.0}, {"date": "2022-03-04", "close": 25.75, "volume": 3300.0}, {"date": "2022-03-07", "close": 25.59, "volume": 1300.0}, {"date": "2022-03-08", "close": 25.59, "volume": null}, {"date": "2022-03-09", "close": 25.35, "volume": 303.0}, {"date": "2022-03-10", "close": 25.35, "volume": null}, {"date": "2022-03-11", "close": 25.6, "volume": 200.0}, {"date": "2022-03-14", "close": 25.4, "volume": 505.0}, {"date": "2022-03-15", "close": 25.4001, "volume": 800.0}, {"date": "2022-03-16", "close": 25.945, "volume": 11100.0}, {"date": "2022-03-17", "close": 25.945, "volume": null}, {"date": "2022-03-18", "close": 25.945, "volume": null}, {"date": "2022-03-21", "close": 25.945, "volume": null}, {"date": "2022-03-22", "close": 25.55, "volume": 3834.0}, {"date": "2022-03-23", "close": 25.55, "volume": null}, {"date": "2022-03-24", "close": 25.95, "volume": 100.0}, {"date": "2022-03-25", "close": 25.95, "volume": 3900.0}, {"date": "2022-03-28", "close": 25.95, "volume": 1100.0}, {"date": "2022-03-29", "close": 25.95, "volume": null}, {"date": "2022-03-30", "close": 25.95, "volume": null}, {"date": "2022-03-31", "close": 25.85, "volume": 2042.0}, {"date": "2022-04-01", "close": 25.8, "volume": 611.0}, {"date": "2022-04-04", "close": 25.8, "volume": null}, {"date": "2022-04-05", "close": 25.8, "volume": null}, {"date": "2022-04-06", "close": 25.75, "volume": 571.0}, {"date": "2022-04-07", "close": 25.75, "volume": null}, {"date": "2022-04-08", "close": 25.75, "volume": null}, {"date": "2022-04-11", "close": 25.75, "volume": null}, {"date": "2022-04-12", "close": 25.74, "volume": 3000.0}, {"date": "2022-04-13", "close": 25.53, "volume": 300.0}, {"date": "2022-04-14", "close": 25.53, "volume": null}, {"date": "2022-04-18", "close": 25.5, "volume": 425.0}, {"date": "2022-04-19", "close": 25.5, "volume": null}, {"date": "2022-04-20", "close": 25.4, "volume": 11170.0}, {"date": "2022-04-21", "close": 25.75, "volume": 300.0}, {"date": "2022-04-22", "close": 24.66, "volume": 392.0}, {"date": "2022-04-25", "close": 24.53, "volume": 200.0}, {"date": "2022-04-26", "close": 24.53, "volume": null}, {"date": "2022-04-27", "close": 23.85, "volume": 650.0}, {"date": "2022-04-28", "close": 23.6, "volume": 2355.0}, {"date": "2022-04-29", "close": 23.11, "volume": 255.0}, {"date": "2022-05-02", "close": 23.1, "volume": 474.0}, {"date": "2022-05-03", "close": 22.91, "volume": 1041.0}, {"date": "2022-05-04", "close": 22.91, "volume": null}, {"date": "2022-05-05", "close": 22.91, "volume": null}, {"date": "2022-05-06", "close": 22.5, "volume": 936.0}, {"date": "2022-05-09", "close": 22.3, "volume": 100.0}, {"date": "2022-05-10", "close": 22.3, "volume": null}, {"date": "2022-05-11", "close": 22.3, "volume": null}, {"date": "2022-05-12", "close": 21.98, "volume": 14295.0}, {"date": "2022-05-13", "close": 22.5, "volume": 2418.0}, {"date": "2022-05-16", "close": 22.5, "volume": null}, {"date": "2022-05-17", "close": 22.5, "volume": null}, {"date": "2022-05-18", "close": 21.5, "volume": 5450.0}, {"date": "2022-05-19", "close": 21.5, "volume": 100.0}, {"date": "2022-05-20", "close": 20.9, "volume": 2300.0}, {"date": "2022-05-23", "close": 21.95, "volume": 2800.0}, {"date": "2022-05-24", "close": 22.0, "volume": 400.0}, {"date": "2022-05-25", "close": 22.0, "volume": 5055.0}, {"date": "2022-05-26", "close": 22.0, "volume": 2290.0}, {"date": "2022-05-27", "close": 22.0, "volume": null}, {"date": "2022-05-31", "close": 22.0, "volume": null}, {"date": "2022-06-01", "close": 20.61, "volume": 1150.0}, {"date": "2022-06-02", "close": 20.65, "volume": 2350.0}, {"date": "2022-06-03", "close": 20.85, "volume": 6800.0}, {"date": "2022-06-06", "close": 20.85, "volume": null}, {"date": "2022-06-07", "close": 21.0, "volume": 100.0}, {"date": "2022-06-08", "close": 21.0, "volume": 251.0}, {"date": "2022-06-09", "close": 20.81, "volume": 600.0}, {"date": "2022-06-10", "close": 20.6, "volume": 5788.0}, {"date": "2022-06-13", "close": 20.1, "volume": 3509.0}, {"date": "2022-06-14", "close": 20.1, "volume": null}, {"date": "2022-06-15", "close": 20.3, "volume": 2601.0}, {"date": "2022-06-16", "close": 20.0, "volume": 5000.0}, {"date": "2022-06-17", "close": 20.0, "volume": 190.0}, {"date": "2022-06-21", "close": 20.0, "volume": null}, {"date": "2022-06-22", "close": 20.0, "volume": null}, {"date": "2022-06-23", "close": 20.0, "volume": 3110.0}, {"date": "2022-06-24", "close": 20.0, "volume": 100.0}, {"date": "2022-06-27", "close": 20.0, "volume": null}, {"date": "2022-06-28", "close": 20.0, "volume": null}, {"date": "2022-06-29", "close": 20.0, "volume": null}, {"date": "2022-06-30", "close": 20.0, "volume": null}, {"date": "2022-07-01", "close": 20.0, "volume": 207.0}, {"date": "2022-07-05", "close": 20.0, "volume": 200.0}, {"date": "2022-07-06", "close": 20.0, "volume": null}, {"date": "2022-07-07", "close": 20.0, "volume": null}, {"date": "2022-07-08", "close": 20.0, "volume": null}, {"date": "2022-07-11", "close": 20.0, "volume": 1000.0}, {"date": "2022-07-12", "close": 20.0, "volume": null}, {"date": "2022-07-13", "close": 20.0, "volume": 3729.0}, {"date": "2022-07-14", "close": 20.0, "volume": null}, {"date": "2022-07-15", "close": 20.0, "volume": null}, {"date": "2022-07-18", "close": 20.0, "volume": null}, {"date": "2022-07-19", "close": 20.0, "volume": null}, {"date": "2022-07-20", "close": 20.03, "volume": 5100.0}, {"date": "2022-07-21", "close": 20.03, "volume": null}, {"date": "2022-07-22", "close": 20.03, "volume": null}, {"date": "2022-07-25", "close": 20.03, "volume": null}, {"date": "2022-07-26", "close": 20.03, "volume": null}, {"date": "2022-07-27", "close": 20.03, "volume": null}, {"date": "2022-07-28", "close": 20.41, "volume": 4000.0}, {"date": "2022-07-29", "close": 20.75, "volume": 2100.0}, {"date": "2022-08-01", "close": 20.75, "volume": null}, {"date": "2022-08-02", "close": 20.75, "volume": null}, {"date": "2022-08-03", "close": 20.6, "volume": 213.0}, {"date": "2022-08-04", "close": 20.6, "volume": null}, {"date": "2022-08-05", "close": 20.75, "volume": 2405.0}, {"date": "2022-08-08", "close": 20.75, "volume": null}, {"date": "2022-08-09", "close": 20.75, "volume": null}, {"date": "2022-08-10", "close": 20.8, "volume": 1007.0}, {"date": "2022-08-11", "close": 20.8, "volume": null}, {"date": "2022-08-12", "close": 20.82, "volume": 1500.0}, {"date": "2022-08-15", "close": 21.0, "volume": 500.0}, {"date": "2022-08-16", "close": 21.15, "volume": 100.0}, {"date": "2022-08-17", "close": 21.0, "volume": 1110.0}, {"date": "2022-08-18", "close": 21.1, "volume": 100.0}, {"date": "2022-08-19", "close": 21.1, "volume": null}, {"date": "2022-08-22", "close": 21.1, "volume": null}, {"date": "2022-08-23", "close": 21.1, "volume": null}, {"date": "2022-08-24", "close": 20.85, "volume": 100.0}, {"date": "2022-08-25", "close": 22.5, "volume": 3382.0}, {"date": "2022-08-26", "close": 22.5, "volume": 2600.0}, {"date": "2022-08-29", "close": 22.0, "volume": 34989.0}, {"date": "2022-08-30", "close": 22.01, "volume": 121.0}, {"date": "2022-08-31", "close": 22.01, "volume": null}, {"date": "2022-09-01", "close": 22.0, "volume": 12191.0}, {"date": "2022-09-02", "close": 21.55, "volume": 2500.0}, {"date": "2022-09-06", "close": 22.2, "volume": 100.0}, {"date": "2022-09-07", "close": 21.97, "volume": 535.0}, {"date": "2022-09-08", "close": 21.99, "volume": 75052.0}, {"date": "2022-09-09", "close": 22.2, "volume": 1600.0}, {"date": "2022-09-12", "close": 22.15, "volume": 1100.0}, {"date": "2022-09-13", "close": 22.0, "volume": 2892.0}, {"date": "2022-09-14", "close": 22.05, "volume": 1700.0}, {"date": "2022-09-15", "close": 22.2, "volume": 120.0}, {"date": "2022-09-16", "close": 22.15, "volume": 2167.0}, {"date": "2022-09-19", "close": 22.15, "volume": null}, {"date": "2022-09-20", "close": 22.0, "volume": 200.0}, {"date": "2022-09-21", "close": 22.0, "volume": null}, {"date": "2022-09-22", "close": 21.75, "volume": 11400.0}, {"date": "2022-09-23", "close": 21.9, "volume": 17625.0}, {"date": "2022-09-26", "close": 21.9, "volume": null}, {"date": "2022-09-27", "close": 22.15, "volume": 3290.0}, {"date": "2022-09-28", "close": 22.15, "volume": null}, {"date": "2022-09-29", "close": 22.15, "volume": null}, {"date": "2022-09-30", "close": 21.75, "volume": 39183.0}, {"date": "2022-10-03", "close": 21.75, "volume": null}, {"date": "2022-10-04", "close": 21.75, "volume": null}, {"date": "2022-10-05", "close": 21.75, "volume": 667.0}, {"date": "2022-10-06", "close": 21.75, "volume": null}, {"date": "2022-10-07", "close": 21.0, "volume": 1500.0}, {"date": "2022-10-10", "close": 21.0, "volume": null}, {"date": "2022-10-11", "close": 21.0, "volume": null}, {"date": "2022-10-12", "close": 21.0, "volume": null}, {"date": "2022-10-13", "close": 21.0, "volume": null}, {"date": "2022-10-14", "close": 21.0, "volume": null}, {"date": "2022-10-17", "close": 21.0, "volume": null}, {"date": "2022-10-18", "close": 21.0, "volume": 100.0}, {"date": "2022-10-19", "close": 20.87, "volume": 900.0}, {"date": "2022-10-20", "close": 20.72, "volume": 2900.0}, {"date": "2022-10-21", "close": 20.65, "volume": 8804.0}, {"date": "2022-10-24", "close": 20.65, "volume": null}, {"date": "2022-10-25", "close": 20.65, "volume": null}, {"date": "2022-10-26", "close": 20.65, "volume": null}, {"date": "2022-10-27", "close": 20.87, "volume": 34522.0}, {"date": "2022-10-28", "close": 20.87, "volume": 300.0}, {"date": "2022-10-31", "close": 20.87, "volume": null}, {"date": "2022-11-01", "close": 20.87, "volume": null}, {"date": "2022-11-02", "close": 20.87, "volume": null}, {"date": "2022-11-03", "close": 20.87, "volume": null}, {"date": "2022-11-04", "close": 20.87, "volume": null}, {"date": "2022-11-07", "close": 20.87, "volume": null}, {"date": "2022-11-08", "close": 20.87, "volume": null}, {"date": "2022-11-09", "close": 20.87, "volume": null}, {"date": "2022-11-10", "close": 20.9, "volume": 3998.0}, {"date": "2022-11-11", "close": 20.9, "volume": null}, {"date": "2022-11-14", "close": 20.9, "volume": null}, {"date": "2022-11-15", "close": 20.9, "volume": null}, {"date": "2022-11-16", "close": 20.8, "volume": 2244.0}, {"date": "2022-11-17", "close": 20.8, "volume": null}, {"date": "2022-11-18", "close": 20.8, "volume": null}, {"date": "2022-11-21", "close": 20.8, "volume": null}, {"date": "2022-11-22", "close": 20.8, "volume": null}, {"date": "2022-11-23", "close": 20.8, "volume": null}, {"date": "2022-11-25", "close": 20.5, "volume": 1255.0}, {"date": "2022-11-28", "close": 20.5, "volume": null}, {"date": "2022-11-29", "close": 20.43, "volume": 300.0}, {"date": "2022-11-30", "close": 21.0, "volume": 1150.0}, {"date": "2022-12-01", "close": 21.0, "volume": null}, {"date": "2022-12-02", "close": 21.0, "volume": null}, {"date": "2022-12-05", "close": 20.8, "volume": 500.0}, {"date": "2022-12-06", "close": 20.8, "volume": null}, {"date": "2022-12-07", "close": 20.8, "volume": null}, {"date": "2022-12-08", "close": 21.0, "volume": 350.0}, {"date": "2022-12-09", "close": 20.31, "volume": 2277.0}, {"date": "2022-12-12", "close": 20.31, "volume": null}, {"date": "2022-12-13", "close": 20.99, "volume": 300.0}, {"date": "2022-12-14", "close": 20.99, "volume": 700.0}, {"date": "2022-12-15", "close": 20.98, "volume": 3470.0}, {"date": "2022-12-16", "close": 20.98, "volume": null}, {"date": "2022-12-19", "close": 20.98, "volume": null}, {"date": "2022-12-20", "close": 20.93, "volume": 345.0}, {"date": "2022-12-21", "close": 20.93, "volume": null}, {"date": "2022-12-22", "close": 20.7, "volume": 2838.0}, {"date": "2022-12-23", "close": 20.7, "volume": null}, {"date": "2022-12-27", "close": 20.7, "volume": null}, {"date": "2022-12-28", "close": 20.7, "volume": null}, {"date": "2022-12-29", "close": 20.7, "volume": null}, {"date": "2022-12-30", "close": 20.7, "volume": 655.0}, {"date": "2023-01-03", "close": 20.7, "volume": null}, {"date": "2023-01-04", "close": 20.7, "volume": null}, {"date": "2023-01-05", "close": 20.25, "volume": 4232.0}, {"date": "2023-01-06", "close": 20.25, "volume": null}, {"date": "2023-01-09", "close": 20.25, "volume": null}, {"date": "2023-01-10", "close": 20.2, "volume": 1249.0}, {"date": "2023-01-11", "close": 20.2, "volume": null}, {"date": "2023-01-12", "close": 20.1, "volume": 3000.0}, {"date": "2023-01-13", "close": 20.1, "volume": null}, {"date": "2023-01-17", "close": 20.1, "volume": null}, {"date": "2023-01-18", "close": 20.1, "volume": null}, {"date": "2023-01-19", "close": 20.2, "volume": 6664.0}, {"date": "2023-01-20", "close": 20.35, "volume": 3000.0}, {"date": "2023-01-23", "close": 20.5, "volume": 400.0}, {"date": "2023-01-24", "close": 20.4, "volume": 829.0}, {"date": "2023-01-25", "close": 20.4, "volume": 2429.0}, {"date": "2023-01-26", "close": 20.4, "volume": null}, {"date": "2023-01-27", "close": 20.4, "volume": null}, {"date": "2023-01-30", "close": 20.8, "volume": 650.0}, {"date": "2023-01-31", "close": 21.5, "volume": 5588.0}, {"date": "2023-02-01", "close": 21.5, "volume": null}, {"date": "2023-02-02", "close": 21.5, "volume": 104661.0}, {"date": "2023-02-03", "close": 21.5, "volume": null}, {"date": "2023-02-06", "close": 21.48, "volume": 5730.0}, {"date": "2023-02-07", "close": 21.48, "volume": null}, {"date": "2023-02-08", "close": 21.48, "volume": null}, {"date": "2023-02-09", "close": 21.48, "volume": null}, {"date": "2023-02-10", "close": 21.48, "volume": null}, {"date": "2023-02-13", "close": 21.5, "volume": 10662.0}, {"date": "2023-02-14", "close": 21.9, "volume": 2078.0}, {"date": "2023-02-15", "close": 22.0, "volume": 6360.0}, {"date": "2023-02-16", "close": 21.5, "volume": 5946.0}, {"date": "2023-02-17", "close": 21.45, "volume": 901.0}, {"date": "2023-02-21", "close": 21.7, "volume": 2730.0}, {"date": "2023-02-22", "close": 21.68, "volume": 930.0}, {"date": "2023-02-23", "close": 21.68, "volume": 675.0}, {"date": "2023-02-24", "close": 21.68, "volume": null}, {"date": "2023-02-27", "close": 21.75, "volume": 8289.0}, {"date": "2023-02-28", "close": 21.68, "volume": 820.0}, {"date": "2023-03-01", "close": 21.68, "volume": null}, {"date": "2023-03-02", "close": 21.65, "volume": 1150.0}, {"date": "2023-03-03", "close": 21.69, "volume": 209.0}, {"date": "2023-03-06", "close": 21.42, "volume": 2576.0}, {"date": "2023-03-07", "close": 21.25, "volume": 53765.0}, {"date": "2023-03-08", "close": 21.25, "volume": null}, {"date": "2023-03-09", "close": 20.7, "volume": 3463.0}, {"date": "2023-03-10", "close": 17.33, "volume": 35157.0}, {"date": "2023-03-13", "close": 14.2, "volume": 14240.0}, {"date": "2023-03-14", "close": 15.0, "volume": 3193.0}, {"date": "2023-03-15", "close": 14.8, "volume": 8842.0}, {"date": "2023-03-16", "close": 14.6, "volume": 24406.0}, {"date": "2023-03-17", "close": 14.5, "volume": 13050.0}, {"date": "2023-03-20", "close": 14.84, "volume": 11978.0}, {"date": "2023-03-21", "close": 14.5, "volume": 8536.0}, {"date": "2023-03-22", "close": 14.3, "volume": 8114.0}, {"date": "2023-03-23", "close": 14.3, "volume": 4136.0}, {"date": "2023-03-24", "close": 14.31, "volume": 9608.0}, {"date": "2023-03-27", "close": 14.1, "volume": 3165.0}, {"date": "2023-03-28", "close": 14.99, "volume": 8100.0}, {"date": "2023-03-29", "close": 17.12, "volume": 1020.0}, {"date": "2023-03-30", "close": 17.14, "volume": 3629.0}, {"date": "2023-03-31", "close": 16.99, "volume": 32362.0}, {"date": "2023-04-03", "close": 16.4, "volume": 789.0}, {"date": "2023-04-04", "close": 16.44, "volume": 4152.0}, {"date": "2023-04-05", "close": 16.44, "volume": 1100.0}, {"date": "2023-04-06", "close": 16.44, "volume": null}, {"date": "2023-04-10", "close": 16.44, "volume": 2227.0}, {"date": "2023-04-11", "close": 16.44, "volume": null}, {"date": "2023-04-12", "close": 16.44, "volume": null}, {"date": "2023-04-13", "close": 16.44, "volume": null}, {"date": "2023-04-14", "close": 16.44, "volume": 17908.0}, {"date": "2023-04-17", "close": 16.4, "volume": 4700.0}, {"date": "2023-04-18", "close": 16.4, "volume": 2561.0}, {"date": "2023-04-19", "close": 16.5, "volume": 3880.0}, {"date": "2023-04-20", "close": 16.54, "volume": 1640.0}, {"date": "2023-04-21", "close": 16.49, "volume": 11019.0}, {"date": "2023-04-24", "close": 16.24, "volume": 4585.0}, {"date": "2023-04-25", "close": 16.38, "volume": 22172.0}, {"date": "2023-04-26", "close": 16.21, "volume": 15429.0}, {"date": "2023-04-27", "close": 16.35, "volume": 23448.0}, {"date": "2023-04-28", "close": 16.35, "volume": 655.0}, {"date": "2023-05-01", "close": 15.9, "volume": 9459.0}, {"date": "2023-05-02", "close": 14.5, "volume": 17449.0}, {"date": "2023-05-03", "close": 14.4, "volume": 3000.0}, {"date": "2023-05-04", "close": 13.8, "volume": 9410.0}, {"date": "2023-05-05", "close": 14.0, "volume": 3150.0}, {"date": "2023-05-08", "close": 14.0, "volume": 18023.0}, {"date": "2023-05-09", "close": 14.0, "volume": null}, {"date": "2023-05-10", "close": 14.6, "volume": 4879.0}, {"date": "2023-05-11", "close": 14.6, "volume": 2049.0}, {"date": "2023-05-12", "close": 14.6, "volume": null}, {"date": "2023-05-15", "close": 14.6, "volume": null}, {"date": "2023-05-16", "close": 14.55, "volume": 1493.0}, {"date": "2023-05-17", "close": 14.49, "volume": 1303.0}, {"date": "2023-05-18", "close": 14.5, "volume": 2750.0}, {"date": "2023-05-19", "close": 14.5, "volume": null}, {"date": "2023-05-22", "close": 14.5, "volume": null}, {"date": "2023-05-23", "close": 14.55, "volume": 20180.0}, {"date": "2023-05-24", "close": 14.02, "volume": 4466.0}, {"date": "2023-05-25", "close": 14.45, "volume": 340.0}, {"date": "2023-05-26", "close": 14.45, "volume": null}, {"date": "2023-05-30", "close": 14.39, "volume": 315.0}, {"date": "2023-05-31", "close": 14.38, "volume": 457.0}, {"date": "2023-06-01", "close": 14.55, "volume": 14539.0}, {"date": "2023-06-02", "close": 14.55, "volume": null}, {"date": "2023-06-05", "close": 14.42, "volume": 29644.0}, {"date": "2023-06-06", "close": 14.5, "volume": 2127.0}, {"date": "2023-06-07", "close": 14.7, "volume": 12819.0}, {"date": "2023-06-08", "close": 15.45, "volume": 2091.0}, {"date": "2023-06-09", "close": 15.5, "volume": 21271.0}, {"date": "2023-06-12", "close": 15.5, "volume": null}, {"date": "2023-06-13", "close": 15.44, "volume": 2006.0}, {"date": "2023-06-14", "close": 15.44, "volume": null}, {"date": "2023-06-15", "close": 15.48, "volume": 700.0}, {"date": "2023-06-16", "close": 15.98, "volume": 1787.0}, {"date": "2023-06-20", "close": 15.98, "volume": null}, {"date": "2023-06-21", "close": 16.5, "volume": 11395.0}, {"date": "2023-06-22", "close": 16.5, "volume": null}, {"date": "2023-06-23", "close": 16.4, "volume": 5100.0}, {"date": "2023-06-26", "close": 16.48, "volume": 100.0}, {"date": "2023-06-27", "close": 16.48, "volume": null}, {"date": "2023-06-28", "close": 16.48, "volume": null}, {"date": "2023-06-29", "close": 16.48, "volume": null}, {"date": "2023-06-30", "close": 16.48, "volume": null}, {"date": "2023-07-03", "close": 16.48, "volume": null}, {"date": "2023-07-05", "close": 16.48, "volume": null}, {"date": "2023-07-06", "close": 16.4, "volume": 800.0}, {"date": "2023-07-07", "close": 16.4, "volume": null}, {"date": "2023-07-10", "close": 16.4, "volume": null}, {"date": "2023-07-11", "close": 16.4, "volume": null}, {"date": "2023-07-12", "close": 16.85, "volume": 7700.0}, {"date": "2023-07-13", "close": 17.75, "volume": 6606.0}, {"date": "2023-07-14", "close": 17.75, "volume": null}, {"date": "2023-07-17", "close": 17.7, "volume": 649.0}, {"date": "2023-07-18", "close": 18.75, "volume": 7151.0}, {"date": "2023-07-19", "close": 18.75, "volume": null}, {"date": "2023-07-20", "close": 18.8, "volume": 24023.0}, {"date": "2023-07-21", "close": 19.25, "volume": 4944.0}, {"date": "2023-07-24", "close": 19.5, "volume": 13176.0}, {"date": "2023-07-25", "close": 19.7, "volume": 10742.0}, {"date": "2023-07-26", "close": 20.1, "volume": 4100.0}, {"date": "2023-07-27", "close": 20.2, "volume": 1626.0}, {"date": "2023-07-28", "close": 20.2, "volume": 1572.0}, {"date": "2023-07-31", "close": 20.2, "volume": null}, {"date": "2023-08-01", "close": 20.2, "volume": null}, {"date": "2023-08-02", "close": 20.2, "volume": null}, {"date": "2023-08-03", "close": 20.19, "volume": 17800.0}, {"date": "2023-08-04", "close": 20.78, "volume": 3484.0}, {"date": "2023-08-07", "close": 20.78, "volume": null}, {"date": "2023-08-08", "close": 20.75, "volume": 2705.0}, {"date": "2023-08-09", "close": 20.75, "volume": null}, {"date": "2023-08-10", "close": 20.75, "volume": null}, {"date": "2023-08-11", "close": 20.78, "volume": 7100.0}, {"date": "2023-08-14", "close": 21.25, "volume": 51792.0}, {"date": "2023-08-15", "close": 21.25, "volume": null}, {"date": "2023-08-16", "close": 21.25, "volume": null}, {"date": "2023-08-17", "close": 21.95, "volume": 3700.0}, {"date": "2023-08-18", "close": 21.95, "volume": null}, {"date": "2023-08-21", "close": 21.95, "volume": null}, {"date": "2023-08-22", "close": 21.89, "volume": 100.0}, {"date": "2023-08-23", "close": 21.89, "volume": null}, {"date": "2023-08-24", "close": 21.89, "volume": null}, {"date": "2023-08-25", "close": 21.89, "volume": null}, {"date": "2023-08-28", "close": 21.99, "volume": 17300.0}, {"date": "2023-08-29", "close": 21.99, "volume": null}, {"date": "2023-08-30", "close": 21.85, "volume": 12135.0}, {"date": "2023-08-31", "close": 21.9, "volume": 15255.0}, {"date": "2023-09-01", "close": 21.89, "volume": 2029.0}, {"date": "2023-09-05", "close": 21.8, "volume": 800.0}, {"date": "2023-09-06", "close": 21.75, "volume": 600.0}, {"date": "2023-09-07", "close": 21.75, "volume": 50816.0}, {"date": "2023-09-08", "close": 21.75, "volume": 700.0}, {"date": "2023-09-11", "close": 21.7, "volume": 7314.0}, {"date": "2023-09-12", "close": 21.65, "volume": 915.0}, {"date": "2023-09-13", "close": 21.65, "volume": 2100.0}, {"date": "2023-09-14", "close": 21.64, "volume": 533.0}, {"date": "2023-09-15", "close": 21.64, "volume": null}, {"date": "2023-09-18", "close": 21.64, "volume": null}, {"date": "2023-09-19", "close": 21.59, "volume": 549.0}, {"date": "2023-09-20", "close": 21.59, "volume": null}, {"date": "2023-09-21", "close": 21.47, "volume": 755.0}, {"date": "2023-09-22", "close": 21.47, "volume": null}, {"date": "2023-09-25", "close": 21.39, "volume": 7490.0}, {"date": "2023-09-26", "close": 21.32, "volume": 1425.0}, {"date": "2023-09-27", "close": 21.32, "volume": null}, {"date": "2023-09-28", "close": 21.32, "volume": null}, {"date": "2023-09-29", "close": 21.32, "volume": null}, {"date": "2023-10-02", "close": 21.1, "volume": 8691.0}, {"date": "2023-10-03", "close": 21.1, "volume": null}, {"date": "2023-10-04", "close": 21.1, "volume": null}, {"date": "2023-10-05", "close": 21.1, "volume": null}, {"date": "2023-10-06", "close": 21.135, "volume": 4337.0}, {"date": "2023-10-09", "close": 21.135, "volume": null}, {"date": "2023-10-10", "close": 21.135, "volume": null}, {"date": "2023-10-11", "close": 21.135, "volume": null}, {"date": "2023-10-12", "close": 21.135, "volume": null}, {"date": "2023-10-13", "close": 21.135, "volume": null}, {"date": "2023-10-16", "close": 21.135, "volume": null}, {"date": "2023-10-17", "close": 21.135, "volume": null}, {"date": "2023-10-18", "close": 21.135, "volume": null}, {"date": "2023-10-19", "close": 21.135, "volume": null}, {"date": "2023-10-20", "close": 21.135, "volume": null}, {"date": "2023-10-23", "close": 21.0, "volume": 7600.0}, {"date": "2023-10-24", "close": 21.0, "volume": null}, {"date": "2023-10-25", "close": 21.0, "volume": null}, {"date": "2023-10-26", "close": 20.94, "volume": 8830.0}, {"date": "2023-10-27", "close": 20.94, "volume": null}, {"date": "2023-10-30", "close": 20.88, "volume": 13385.0}, {"date": "2023-10-31", "close": 20.83, "volume": 1805.0}, {"date": "2023-11-01", "close": 20.83, "volume": null}, {"date": "2023-11-02", "close": 20.83, "volume": null}, {"date": "2023-11-03", "close": 20.83, "volume": null}, {"date": "2023-11-06", "close": 20.83, "volume": null}, {"date": "2023-11-07", "close": 20.79, "volume": 15200.0}, {"date": "2023-11-08", "close": 20.79, "volume": null}, {"date": "2023-11-09", "close": 20.79, "volume": null}, {"date": "2023-11-10", "close": 20.79, "volume": null}, {"date": "2023-11-13", "close": 20.79, "volume": null}, {"date": "2023-11-14", "close": 20.79, "volume": null}, {"date": "2023-11-15", "close": 20.79, "volume": null}, {"date": "2023-11-16", "close": 20.7, "volume": 5925.0}, {"date": "2023-11-17", "close": 20.68, "volume": 16000.0}, {"date": "2023-11-20", "close": 20.73, "volume": 1600.0}, {"date": "2023-11-21", "close": 20.36, "volume": 732.0}, {"date": "2023-11-22", "close": 20.71, "volume": 500.0}, {"date": "2023-11-24", "close": 20.71, "volume": null}, {"date": "2023-11-27", "close": 20.71, "volume": null}, {"date": "2023-11-28", "close": 20.7, "volume": 68961.0}, {"date": "2023-11-29", "close": 20.7, "volume": null}, {"date": "2023-11-30", "close": 20.7, "volume": null}, {"date": "2023-12-01", "close": 21.5, "volume": 1100.0}, {"date": "2023-12-04", "close": 21.2, "volume": 22494.0}, {"date": "2023-12-05", "close": 21.2, "volume": null}, {"date": "2023-12-06", "close": 21.2, "volume": null}, {"date": "2023-12-07", "close": 21.28, "volume": 7995.0}, {"date": "2023-12-08", "close": 21.28, "volume": null}, {"date": "2023-12-11", "close": 21.21, "volume": 1000.0}, {"date": "2023-12-12", "close": 21.26, "volume": 14940.0}, {"date": "2023-12-13", "close": 21.515, "volume": 5835.0}, {"date": "2023-12-14", "close": 21.445, "volume": 12747.0}, {"date": "2023-12-15", "close": 21.445, "volume": null}, {"date": "2023-12-18", "close": 21.59, "volume": 500.0}, {"date": "2023-12-19", "close": 21.6, "volume": 705.0}, {"date": "2023-12-20", "close": 21.6, "volume": 100.0}, {"date": "2023-12-21", "close": 21.6, "volume": null}, {"date": "2023-12-22", "close": 21.6, "volume": 1001.0}, {"date": "2023-12-26", "close": 21.6, "volume": null}, {"date": "2023-12-27", "close": 21.99, "volume": 200.0}, {"date": "2023-12-28", "close": 21.95, "volume": 12194.0}, {"date": "2023-12-29", "close": 21.37, "volume": 57939.0}, {"date": "2024-01-02", "close": 20.35, "volume": 19450.0}, {"date": "2024-01-03", "close": 20.49, "volume": 5795.0}, {"date": "2024-01-04", "close": 20.5, "volume": 1365.0}, {"date": "2024-01-05", "close": 20.3, "volume": 3635.0}, {"date": "2024-01-08", "close": 20.3, "volume": null}, {"date": "2024-01-09", "close": 20.37, "volume": 600.0}, {"date": "2024-01-10", "close": 20.25, "volume": 300.0}, {"date": "2024-01-11", "close": 20.2, "volume": 2300.0}, {"date": "2024-01-12", "close": 20.2, "volume": null}, {"date": "2024-01-16", "close": 20.2, "volume": 7733.0}, {"date": "2024-01-17", "close": 20.19, "volume": 300.0}, {"date": "2024-01-18", "close": 20.19, "volume": null}, {"date": "2024-01-19", "close": 20.181, "volume": 100.0}, {"date": "2024-01-22", "close": 20.181, "volume": null}, {"date": "2024-01-23", "close": 20.17, "volume": 12721.0}, {"date": "2024-01-24", "close": 20.26, "volume": 6300.0}, {"date": "2024-01-25", "close": 20.25, "volume": 798.0}, {"date": "2024-01-26", "close": 20.17, "volume": 4689.0}, {"date": "2024-01-29", "close": 20.0, "volume": 11898.0}, {"date": "2024-01-30", "close": 19.95, "volume": 100.0}, {"date": "2024-01-31", "close": 20.16, "volume": 2049.0}, {"date": "2024-02-01", "close": 20.0, "volume": 1200.0}, {"date": "2024-02-02", "close": 19.69, "volume": 13190.0}, {"date": "2024-02-05", "close": 19.5, "volume": 300.0}, {"date": "2024-02-06", "close": 19.36, "volume": 4456.0}, {"date": "2024-02-07", "close": 19.3, "volume": 1017.0}, {"date": "2024-02-08", "close": 19.2, "volume": 3711.0}, {"date": "2024-02-09", "close": 19.2, "volume": null}, {"date": "2024-02-12", "close": 19.4, "volume": 3100.0}, {"date": "2024-02-13", "close": 19.2, "volume": 1114.0}, {"date": "2024-02-14", "close": 19.1, "volume": 8146.0}, {"date": "2024-02-15", "close": 19.1, "volume": null}, {"date": "2024-02-16", "close": 19.1, "volume": null}, {"date": "2024-02-20", "close": 18.75, "volume": 9876.0}, {"date": "2024-02-21", "close": 18.75, "volume": 6238.0}, {"date": "2024-02-22", "close": 18.9, "volume": 1000.0}, {"date": "2024-02-23", "close": 18.9, "volume": null}, {"date": "2024-02-26", "close": 18.9, "volume": null}, {"date": "2024-02-27", "close": 18.9, "volume": null}, {"date": "2024-02-28", "close": 18.9, "volume": null}, {"date": "2024-02-29", "close": 18.85, "volume": 800.0}, {"date": "2024-03-01", "close": 18.85, "volume": null}, {"date": "2024-03-04", "close": 18.85, "volume": null}, {"date": "2024-03-05", "close": 18.95, "volume": 2806.0}, {"date": "2024-03-06", "close": 18.95, "volume": 1300.0}, {"date": "2024-03-07", "close": 18.93, "volume": 431.0}, {"date": "2024-03-08", "close": 18.93, "volume": 205.0}, {"date": "2024-03-11", "close": 18.93, "volume": null}, {"date": "2024-03-12", "close": 18.93, "volume": 80600.0}, {"date": "2024-03-13", "close": 18.93, "volume": null}, {"date": "2024-03-14", "close": 18.85, "volume": 3182.0}, {"date": "2024-03-15", "close": 18.8, "volume": 900.0}, {"date": "2024-03-18", "close": 18.8, "volume": null}, {"date": "2024-03-19", "close": 18.8, "volume": null}, {"date": "2024-03-20", "close": 18.8, "volume": null}, {"date": "2024-03-21", "close": 18.8, "volume": null}, {"date": "2024-03-22", "close": 18.8, "volume": null}, {"date": "2024-03-25", "close": 18.8, "volume": null}, {"date": "2024-03-26", "close": 18.8, "volume": null}, {"date": "2024-03-27", "close": 18.8, "volume": null}, {"date": "2024-03-28", "close": 19.24, "volume": 700.0}, {"date": "2024-04-01", "close": 19.1, "volume": 3815.0}, {"date": "2024-04-02", "close": 19.1, "volume": null}, {"date": "2024-04-03", "close": 19.1, "volume": null}, {"date": "2024-04-04", "close": 19.1, "volume": null}, {"date": "2024-04-05", "close": 19.1, "volume": null}, {"date": "2024-04-08", "close": 19.1, "volume": null}, {"date": "2024-04-09", "close": 19.23, "volume": 600.0}, {"date": "2024-04-10", "close": 19.23, "volume": null}, {"date": "2024-04-11", "close": 19.23, "volume": null}, {"date": "2024-04-12", "close": 18.79, "volume": 820.0}, {"date": "2024-04-15", "close": 18.7, "volume": 600.0}, {"date": "2024-04-16", "close": 18.7, "volume": null}, {"date": "2024-04-17", "close": 18.59, "volume": 995.0}, {"date": "2024-04-18", "close": 19.17, "volume": 1200.0}, {"date": "2024-04-19", "close": 19.24, "volume": 410.0}, {"date": "2024-04-22", "close": 19.24, "volume": 898.0}, {"date": "2024-04-23", "close": 19.25, "volume": 1615.0}, {"date": "2024-04-24", "close": 19.25, "volume": 407.0}, {"date": "2024-04-25", "close": 19.22, "volume": 4807.0}, {"date": "2024-04-26", "close": 19.23, "volume": 308.0}, {"date": "2024-04-29", "close": 19.22, "volume": 1908.0}, {"date": "2024-04-30", "close": 19.1, "volume": 708.0}, {"date": "2024-05-01", "close": 19.04, "volume": 7191.0}, {"date": "2024-05-02", "close": 18.75, "volume": 14345.0}, {"date": "2024-05-03", "close": 18.75, "volume": 1600.0}, {"date": "2024-05-06", "close": 18.85, "volume": 553.0}, {"date": "2024-05-07", "close": 18.85, "volume": null}, {"date": "2024-05-08", "close": 18.85, "volume": 7161.0}, {"date": "2024-05-09", "close": 18.85, "volume": 500.0}, {"date": "2024-05-10", "close": 18.85, "volume": 2976.0}, {"date": "2024-05-13", "close": 18.93, "volume": 4332.0}, {"date": "2024-05-14", "close": 18.99, "volume": 6818.0}, {"date": "2024-05-15", "close": 19.0, "volume": 550.0}, {"date": "2024-05-16", "close": 18.95, "volume": 1000.0}, {"date": "2024-05-17", "close": 19.0, "volume": 1900.0}, {"date": "2024-05-20", "close": 19.0, "volume": 6567.0}, {"date": "2024-05-21", "close": 18.91, "volume": 1000.0}, {"date": "2024-05-22", "close": 18.91, "volume": 1000.0}, {"date": "2024-05-23", "close": 18.91, "volume": null}, {"date": "2024-05-24", "close": 18.9, "volume": 2600.0}, {"date": "2024-05-28", "close": 18.85, "volume": 1460.0}, {"date": "2024-05-29", "close": 18.95, "volume": 1400.0}, {"date": "2024-05-30", "close": 18.98, "volume": 200.0}, {"date": "2024-05-31", "close": 18.98, "volume": 500.0}, {"date": "2024-06-03", "close": 18.98, "volume": null}, {"date": "2024-06-04", "close": 18.7, "volume": 9304.0}, {"date": "2024-06-05", "close": 18.75, "volume": 313.0}, {"date": "2024-06-06", "close": 18.65, "volume": 2318.0}, {"date": "2024-06-07", "close": 18.8, "volume": 514.0}, {"date": "2024-06-10", "close": 18.63, "volume": 7365.0}, {"date": "2024-06-11", "close": 18.63, "volume": null}, {"date": "2024-06-12", "close": 18.7, "volume": 800.0}, {"date": "2024-06-13", "close": 18.55, "volume": 2950.0}, {"date": "2024-06-14", "close": 18.6, "volume": 1815.0}, {"date": "2024-06-17", "close": 18.6, "volume": 200.0}, {"date": "2024-06-18", "close": 18.6, "volume": null}, {"date": "2024-06-20", "close": 18.6, "volume": null}, {"date": "2024-06-21", "close": 18.5, "volume": 2400.0}, {"date": "2024-06-24", "close": 18.5, "volume": null}, {"date": "2024-06-25", "close": 18.48, "volume": 7499.0}, {"date": "2024-06-26", "close": 18.4, "volume": 1400.0}, {"date": "2024-06-27", "close": 18.45, "volume": 550.0}, {"date": "2024-06-28", "close": 18.44, "volume": 2750.0}, {"date": "2024-07-01", "close": 18.3, "volume": 5800.0}, {"date": "2024-07-02", "close": 18.35, "volume": 1353.0}, {"date": "2024-07-03", "close": 18.35, "volume": 3300.0}, {"date": "2024-07-05", "close": 18.44, "volume": 1000.0}, {"date": "2024-07-08", "close": 18.44, "volume": null}, {"date": "2024-07-09", "close": 18.44, "volume": 500.0}, {"date": "2024-07-10", "close": 18.44, "volume": 500.0}, {"date": "2024-07-11", "close": 19.2, "volume": 61081.0}, {"date": "2024-07-12", "close": 19.5, "volume": 7357.0}, {"date": "2024-07-15", "close": 19.6, "volume": 25787.0}, {"date": "2024-07-16", "close": 19.24, "volume": 59693.0}, {"date": "2024-07-17", "close": 19.25, "volume": 30341.0}, {"date": "2024-07-18", "close": 19.4, "volume": 6500.0}, {"date": "2024-07-19", "close": 19.42, "volume": 2500.0}, {"date": "2024-07-22", "close": 18.85, "volume": 10743.0}, {"date": "2024-07-23", "close": 18.65, "volume": 4680.0}, {"date": "2024-07-24", "close": 18.66, "volume": 7026.0}, {"date": "2024-07-25", "close": 18.9, "volume": 7408.0}, {"date": "2024-07-26", "close": 19.11, "volume": 14277.0}, {"date": "2024-07-29", "close": 19.09, "volume": 11029.0}, {"date": "2024-07-30", "close": 19.25, "volume": 1011.0}, {"date": "2024-07-31", "close": 19.55, "volume": 226.0}, {"date": "2024-08-01", "close": 19.18, "volume": 4539.0}, {"date": "2024-08-02", "close": 18.6, "volume": 10307.0}, {"date": "2024-08-05", "close": 18.5, "volume": 4000.0}, {"date": "2024-08-06", "close": 18.5, "volume": 3000.0}, {"date": "2024-08-07", "close": 18.75, "volume": 200.0}, {"date": "2024-08-08", "close": 18.75, "volume": 150.0}, {"date": "2024-08-09", "close": 18.75, "volume": 1100.0}, {"date": "2024-08-12", "close": 18.75, "volume": null}, {"date": "2024-08-13", "close": 18.75, "volume": null}, {"date": "2024-08-14", "close": 18.8, "volume": 4629.0}, {"date": "2024-08-15", "close": 19.0, "volume": 1200.0}, {"date": "2024-08-16", "close": 19.15, "volume": 1745.0}, {"date": "2024-08-19", "close": 19.19, "volume": 853.0}, {"date": "2024-08-20", "close": 19.027, "volume": 1260.0}, {"date": "2024-08-21", "close": 19.1, "volume": 2000.0}, {"date": "2024-08-22", "close": 19.05, "volume": 789.0}, {"date": "2024-08-23", "close": 19.4, "volume": 2406.0}, {"date": "2024-08-26", "close": 19.4, "volume": null}, {"date": "2024-08-27", "close": 19.5, "volume": 2700.0}, {"date": "2024-08-28", "close": 19.5, "volume": null}, {"date": "2024-08-29", "close": 19.5, "volume": null}, {"date": "2024-08-30", "close": 19.65, "volume": 400.0}, {"date": "2024-09-03", "close": 19.65, "volume": 200.0}, {"date": "2024-09-04", "close": 19.6499, "volume": 1407.0}, {"date": "2024-09-05", "close": 19.65, "volume": 602.0}, {"date": "2024-09-06", "close": 19.65, "volume": null}, {"date": "2024-09-09", "close": 19.65, "volume": 700.0}, {"date": "2024-09-10", "close": 19.65, "volume": 695.0}, {"date": "2024-09-11", "close": 19.65, "volume": 400.0}, {"date": "2024-09-12", "close": 19.65, "volume": null}, {"date": "2024-09-13", "close": 19.65, "volume": null}, {"date": "2024-09-16", "close": 19.65, "volume": null}, {"date": "2024-09-17", "close": 19.64, "volume": 123.0}, {"date": "2024-09-18", "close": 19.74, "volume": 3382.0}, {"date": "2024-09-19", "close": 19.86, "volume": 1699.0}, {"date": "2024-09-20", "close": 19.86, "volume": null}, {"date": "2024-09-23", "close": 19.86, "volume": null}, {"date": "2024-09-24", "close": 19.75, "volume": 2500.0}, {"date": "2024-09-25", "close": 19.75, "volume": null}, {"date": "2024-09-26", "close": 19.75, "volume": null}, {"date": "2024-09-27", "close": 19.65, "volume": 2220.0}, {"date": "2024-09-30", "close": 19.51, "volume": 1490.0}, {"date": "2024-10-01", "close": 19.5, "volume": 1000.0}, {"date": "2024-10-02", "close": 19.5, "volume": null}, {"date": "2024-10-03", "close": 19.5, "volume": null}, {"date": "2024-10-04", "close": 19.36, "volume": 3100.0}, {"date": "2024-10-07", "close": 19.36, "volume": null}, {"date": "2024-10-08", "close": 19.36, "volume": null}, {"date": "2024-10-09", "close": 19.36, "volume": 100.0}, {"date": "2024-10-10", "close": 19.36, "volume": null}, {"date": "2024-10-11", "close": 19.4, "volume": 200.0}, {"date": "2024-10-14", "close": 19.42, "volume": 500.0}, {"date": "2024-10-15", "close": 19.38, "volume": 3175.0}, {"date": "2024-10-16", "close": 19.6, "volume": 6830.0}, {"date": "2024-10-17", "close": 19.6, "volume": null}, {"date": "2024-10-18", "close": 19.6, "volume": null}, {"date": "2024-10-21", "close": 19.73, "volume": 609.0}, {"date": "2024-10-22", "close": 19.73, "volume": null}, {"date": "2024-10-23", "close": 20.12, "volume": 9607.0}, {"date": "2024-10-24", "close": 20.25, "volume": 5910.0}, {"date": "2024-10-25", "close": 20.37, "volume": 1400.0}, {"date": "2024-10-28", "close": 20.5, "volume": 881.0}, {"date": "2024-10-29", "close": 20.5, "volume": 1105.0}, {"date": "2024-10-30", "close": 20.5, "volume": null}, {"date": "2024-10-31", "close": 20.5, "volume": 200.0}, {"date": "2024-11-01", "close": 20.5, "volume": null}, {"date": "2024-11-04", "close": 20.5, "volume": null}, {"date": "2024-11-05", "close": 20.6, "volume": 1079.0}, {"date": "2024-11-06", "close": 21.04, "volume": 7014.0}, {"date": "2024-11-07", "close": 21.5, "volume": 9204.0}, {"date": "2024-11-08", "close": 21.5, "volume": 860.0}, {"date": "2024-11-11", "close": 21.7, "volume": 1601.0}, {"date": "2024-11-12", "close": 21.98, "volume": 3923.0}, {"date": "2024-11-13", "close": 21.99, "volume": 1272.0}, {"date": "2024-11-14", "close": 21.94, "volume": 2175.0}, {"date": "2024-11-15", "close": 21.94, "volume": null}, {"date": "2024-11-18", "close": 21.94, "volume": null}, {"date": "2024-11-19", "close": 21.94, "volume": 300.0}, {"date": "2024-11-20", "close": 21.85, "volume": 2006.0}, {"date": "2024-11-21", "close": 21.85, "volume": null}, {"date": "2024-11-22", "close": 21.9, "volume": 1940.0}, {"date": "2024-11-25", "close": 22.0, "volume": 13145.0}, {"date": "2024-11-26", "close": 22.19, "volume": 2562.0}, {"date": "2024-11-27", "close": 22.2, "volume": 800.0}, {"date": "2024-11-29", "close": 22.1, "volume": 1400.0}, {"date": "2024-12-02", "close": 22.11, "volume": 3281.0}, {"date": "2024-12-03", "close": 22.12, "volume": 1800.0}, {"date": "2024-12-04", "close": 22.1, "volume": 5115.0}, {"date": "2024-12-05", "close": 22.1, "volume": 600.0}, {"date": "2024-12-06", "close": 21.75, "volume": 2850.0}, {"date": "2024-12-09", "close": 21.82, "volume": 700.0}, {"date": "2024-12-10", "close": 21.82, "volume": null}, {"date": "2024-12-11", "close": 21.82, "volume": 1200.0}, {"date": "2024-12-12", "close": 21.82, "volume": null}, {"date": "2024-12-13", "close": 21.82, "volume": null}, {"date": "2024-12-16", "close": 21.75, "volume": 1046.0}, {"date": "2024-12-17", "close": 21.75, "volume": null}, {"date": "2024-12-18", "close": 21.75, "volume": null}, {"date": "2024-12-19", "close": 21.75, "volume": 200.0}, {"date": "2024-12-20", "close": 21.75, "volume": null}, {"date": "2024-12-23", "close": 21.8, "volume": 402.0}, {"date": "2024-12-24", "close": 21.8, "volume": null}, {"date": "2024-12-26", "close": 21.78, "volume": 357.0}, {"date": "2024-12-27", "close": 21.78, "volume": 300.0}, {"date": "2024-12-30", "close": 21.79, "volume": 1336.0}, {"date": "2024-12-31", "close": 21.8, "volume": 115.0}, {"date": "2025-01-02", "close": 21.8, "volume": null}, {"date": "2025-01-03", "close": 21.59, "volume": 380.0}, {"date": "2025-01-06", "close": 21.59, "volume": null}, {"date": "2025-01-07", "close": 21.24, "volume": 1200.0}, {"date": "2025-01-08", "close": 21.02, "volume": 100.0}, {"date": "2025-01-10", "close": 20.72, "volume": 200.0}, {"date": "2025-01-13", "close": 20.72, "volume": null}, {"date": "2025-01-14", "close": 20.5, "volume": 259.0}, {"date": "2025-01-15", "close": 20.5, "volume": 200.0}, {"date": "2025-01-16", "close": 20.5, "volume": 100.0}, {"date": "2025-01-17", "close": 20.49, "volume": 850.0}, {"date": "2025-01-21", "close": 20.49, "volume": null}, {"date": "2025-01-22", "close": 20.45, "volume": 700.0}, {"date": "2025-01-23", "close": 20.45, "volume": null}, {"date": "2025-01-24", "close": 20.45, "volume": null}, {"date": "2025-01-27", "close": 21.59, "volume": 20034.0}, {"date": "2025-01-28", "close": 21.8, "volume": 800.0}, {"date": "2025-01-29", "close": 21.85, "volume": 1144.0}, {"date": "2025-01-30", "close": 22.3, "volume": 747.0}, {"date": "2025-01-31", "close": 23.39, "volume": 32442.0}, {"date": "2025-02-03", "close": 24.7, "volume": 12678.0}, {"date": "2025-02-04", "close": 25.17, "volume": 12812.0}, {"date": "2025-02-05", "close": 26.39, "volume": 1597.0}, {"date": "2025-02-06", "close": 26.0, "volume": 746.0}, {"date": "2025-02-07", "close": 24.27, "volume": 14079.0}, {"date": "2025-02-10", "close": 23.02, "volume": 13264.0}, {"date": "2025-02-11", "close": 23.2, "volume": 2468.0}, {"date": "2025-02-12", "close": 23.25, "volume": 6225.0}, {"date": "2025-02-13", "close": 23.49, "volume": 1372.0}, {"date": "2025-02-14", "close": 23.47, "volume": 962.0}, {"date": "2025-02-18", "close": 23.4, "volume": 5023.0}, {"date": "2025-02-19", "close": 23.39, "volume": 59102.0}, {"date": "2025-02-20", "close": 23.38, "volume": 823.0}, {"date": "2025-02-21", "close": 23.38, "volume": 623.0}, {"date": "2025-02-24", "close": 23.7, "volume": 990.0}, {"date": "2025-02-25", "close": 23.7, "volume": null}, {"date": "2025-02-26", "close": 23.64, "volume": 6104.0}, {"date": "2025-02-27", "close": 23.58, "volume": 200.0}, {"date": "2025-02-28", "close": 23.56, "volume": 4443.0}, {"date": "2025-03-03", "close": 23.56, "volume": null}, {"date": "2025-03-04", "close": 23.55, "volume": 300.0}, {"date": "2025-03-05", "close": 23.15, "volume": 2852.0}, {"date": "2025-03-06", "close": 23.15, "volume": null}, {"date": "2025-03-07", "close": 22.73, "volume": 7743.0}, {"date": "2025-03-10", "close": 22.63, "volume": 4624.0}, {"date": "2025-03-11", "close": 22.56, "volume": 2847.0}, {"date": "2025-03-12", "close": 22.55, "volume": 483.0}, {"date": "2025-03-13", "close": 22.55, "volume": null}, {"date": "2025-03-14", "close": 22.2, "volume": 818.0}, {"date": "2025-03-17", "close": 22.13, "volume": 2792.0}, {"date": "2025-03-18", "close": 22.11, "volume": 584.0}, {"date": "2025-03-19", "close": 22.4604, "volume": 4648.0}, {"date": "2025-03-20", "close": 22.4604, "volume": null}, {"date": "2025-03-21", "close": 22.4604, "volume": null}, {"date": "2025-03-24", "close": 22.4604, "volume": null}, {"date": "2025-03-25", "close": 22.63, "volume": 1407.0}, {"date": "2025-03-26", "close": 22.63, "volume": null}, {"date": "2025-03-27", "close": 22.63, "volume": null}, {"date": "2025-03-28", "close": 22.63, "volume": 450.0}, {"date": "2025-03-31", "close": 22.63, "volume": null}, {"date": "2025-04-01", "close": 23.0, "volume": 150.0}, {"date": "2025-04-02", "close": 23.0, "volume": null}, {"date": "2025-04-03", "close": 22.5, "volume": 2100.0}, {"date": "2025-04-04", "close": 20.98, "volume": 11921.0}, {"date": "2025-04-07", "close": 20.98, "volume": null}, {"date": "2025-04-08", "close": 20.91, "volume": 1300.0}, {"date": "2025-04-09", "close": 21.88, "volume": 870.0}, {"date": "2025-04-10", "close": 21.88, "volume": 1100.0}, {"date": "2025-04-11", "close": 21.88, "volume": 10100.0}, {"date": "2025-04-14", "close": 21.88, "volume": null}, {"date": "2025-04-15", "close": 21.4, "volume": 1120.0}, {"date": "2025-04-16", "close": 21.4, "volume": null}, {"date": "2025-04-17", "close": 21.45, "volume": 2440.0}, {"date": "2025-04-21", "close": 21.3, "volume": 2503.0}, {"date": "2025-04-22", "close": 21.35, "volume": 8228.0}, {"date": "2025-04-23", "close": 21.35, "volume": null}, {"date": "2025-04-24", "close": 21.46, "volume": 459.0}, {"date": "2025-04-25", "close": 21.4, "volume": 6819.0}, {"date": "2025-04-28", "close": 20.94, "volume": 7565.0}, {"date": "2025-04-29", "close": 20.94, "volume": 1151.0}, {"date": "2025-04-30", "close": 21.48, "volume": 1025.0}, {"date": "2025-05-01", "close": 21.48, "volume": null}, {"date": "2025-05-02", "close": 21.5, "volume": 1065.0}, {"date": "2025-05-05", "close": 21.5, "volume": 1800.0}, {"date": "2025-05-06", "close": 21.0, "volume": 3802.0}, {"date": "2025-05-07", "close": 20.65, "volume": 201.0}, {"date": "2025-05-08", "close": 20.65, "volume": null}, {"date": "2025-05-09", "close": 20.6, "volume": 600.0}, {"date": "2025-05-12", "close": 20.65, "volume": 2425.0}, {"date": "2025-05-13", "close": 20.65, "volume": 4031.0}, {"date": "2025-05-14", "close": 20.52, "volume": 600.0}, {"date": "2025-05-15", "close": 20.37, "volume": 250.0}, {"date": "2025-05-16", "close": 20.33, "volume": 2600.0}, {"date": "2025-05-19", "close": 20.33, "volume": null}, {"date": "2025-05-20", "close": 20.35, "volume": 10000.0}, {"date": "2025-05-21", "close": 20.35, "volume": null}, {"date": "2025-05-22", "close": 20.8941, "volume": 100.0}, {"date": "2025-05-23", "close": 20.275, "volume": 607.0}, {"date": "2025-05-27", "close": 20.5, "volume": 800.0}, {"date": "2025-05-28", "close": 20.2, "volume": 9375.0}, {"date": "2025-05-29", "close": 19.87, "volume": 17800.0}, {"date": "2025-05-30", "close": 19.8, "volume": 6205.0}, {"date": "2025-06-02", "close": 19.84, "volume": 1105.0}, {"date": "2025-06-03", "close": 19.9, "volume": 975.0}, {"date": "2025-06-04", "close": 19.9, "volume": null}, {"date": "2025-06-05", "close": 19.9, "volume": null}, {"date": "2025-06-06", "close": 19.97, "volume": 100.0}, {"date": "2025-06-09", "close": 19.97, "volume": null}, {"date": "2025-06-10", "close": 19.75, "volume": 1264.0}, {"date": "2025-06-11", "close": 19.97, "volume": 2056.0}, {"date": "2025-06-12", "close": 19.97, "volume": null}, {"date": "2025-06-13", "close": 19.85, "volume": 120.0}, {"date": "2025-06-16", "close": 19.97, "volume": 898.0}, {"date": "2025-06-17", "close": 19.85, "volume": 2400.0}, {"date": "2025-06-18", "close": 19.99, "volume": 3000.0}, {"date": "2025-06-20", "close": 19.99, "volume": null}, {"date": "2025-06-23", "close": 19.99, "volume": null}, {"date": "2025-06-24", "close": 20.1, "volume": 3200.0}, {"date": "2025-06-25", "close": 19.9529, "volume": 1189.0}, {"date": "2025-06-26", "close": 20.24, "volume": 3185.0}, {"date": "2025-06-27", "close": 20.43, "volume": 1500.0}, {"date": "2025-06-30", "close": 20.43, "volume": null}, {"date": "2025-07-01", "close": 20.67, "volume": 1100.0}, {"date": "2025-07-02", "close": 20.87, "volume": 31363.0}, {"date": "2025-07-03", "close": 20.86, "volume": 200.0}, {"date": "2025-07-07", "close": 20.86, "volume": 600.0}, {"date": "2025-07-08", "close": 20.85, "volume": 1510.0}, {"date": "2025-07-09", "close": 20.85, "volume": null}, {"date": "2025-07-10", "close": 20.85, "volume": null}, {"date": "2025-07-11", "close": 20.85, "volume": null}, {"date": "2025-07-14", "close": 21.15, "volume": 2429.0}, {"date": "2025-07-15", "close": 21.53, "volume": 1450.0}, {"date": "2025-07-16", "close": 21.53, "volume": 100.0}, {"date": "2025-07-17", "close": 21.53, "volume": null}, {"date": "2025-07-18", "close": 22.61, "volume": 3266.0}, {"date": "2025-07-21", "close": 22.37, "volume": 1325.0}, {"date": "2025-07-22", "close": 23.37, "volume": 14556.0}, {"date": "2025-07-23", "close": 23.73, "volume": 5900.0}, {"date": "2025-07-24", "close": 22.92, "volume": 900.0}, {"date": "2025-07-25", "close": 22.9, "volume": 8350.0}, {"date": "2025-07-28", "close": 22.3, "volume": 4800.0}, {"date": "2025-07-29", "close": 22.3, "volume": 625.0}, {"date": "2025-07-30", "close": 21.7, "volume": 7325.0}, {"date": "2025-07-31", "close": 21.75, "volume": 250.0}, {"date": "2025-08-01", "close": 21.49, "volume": 4675.0}, {"date": "2025-08-04", "close": 21.52, "volume": 8773.0}, {"date": "2025-08-05", "close": 21.7, "volume": 60043.0}, {"date": "2025-08-06", "close": 22.18, "volume": 2664.0}, {"date": "2025-08-07", "close": 22.25, "volume": 2628.0}, {"date": "2025-08-08", "close": 23.25, "volume": 764357.0}, {"date": "2025-08-11", "close": 23.55, "volume": 93669.0}, {"date": "2025-08-12", "close": 23.93, "volume": 92270.0}, {"date": "2025-08-13", "close": 23.51, "volume": 93511.0}, {"date": "2025-08-14", "close": 23.75, "volume": 21271.0}, {"date": "2025-08-15", "close": 24.2, "volume": 23708.0}, {"date": "2025-08-18", "close": 24.2, "volume": 22072.0}, {"date": "2025-08-19", "close": 24.0, "volume": 24882.0}, {"date": "2025-08-20", "close": 24.0, "volume": 5767.0}, {"date": "2025-08-21", "close": 23.99, "volume": 7065.0}, {"date": "2025-08-22", "close": 24.625, "volume": 30996.0}, {"date": "2025-08-25", "close": 24.45, "volume": 11144.0}, {"date": "2025-08-26", "close": 24.52, "volume": 21379.0}, {"date": "2025-08-27", "close": 24.89, "volume": 40905.0}, {"date": "2025-08-28", "close": 24.98, "volume": 12709.0}, {"date": "2025-08-29", "close": 25.1, "volume": 16321.0}, {"date": "2025-09-02", "close": 25.1, "volume": 11981.0}, {"date": "2025-09-03", "close": 25.05, "volume": 12661.0}, {"date": "2025-09-04", "close": 25.25, "volume": 25565.0}, {"date": "2025-09-05", "close": 25.05, "volume": 16699.0}, {"date": "2025-09-08", "close": 25.65, "volume": 68946.0}, {"date": "2025-09-09", "close": 25.62, "volume": 20379.0}, {"date": "2025-09-10", "close": 25.61, "volume": 25657.0}, {"date": "2025-09-11", "close": 25.89, "volume": 18090.0}, {"date": "2025-09-12", "close": 25.99, "volume": 16232.0}, {"date": "2025-09-15", "close": 25.79, "volume": 21857.0}, {"date": "2025-09-16", "close": 25.995, "volume": 27029.0}, {"date": "2025-09-17", "close": 25.9, "volume": 37603.0}, {"date": "2025-09-18", "close": 26.23, "volume": 39796.0}, {"date": "2025-09-19", "close": 26.23, "volume": 427907.0}, {"date": "2025-09-22", "close": 25.91, "volume": 48665.0}, {"date": "2025-09-23", "close": 25.8, "volume": 45302.0}, {"date": "2025-09-24", "close": 25.31, "volume": 37122.0}, {"date": "2025-09-25", "close": 25.37, "volume": 24992.0}, {"date": "2025-09-26", "close": 25.2, "volume": 29562.0}, {"date": "2025-09-29", "close": 25.39, "volume": 10392.0}, {"date": "2025-09-30", "close": 25.5, "volume": 41619.0}, {"date": "2025-10-01", "close": 25.45, "volume": 57917.0}, {"date": "2025-10-02", "close": 25.415, "volume": 17671.0}, {"date": "2025-10-03", "close": 25.55, "volume": 13720.0}, {"date": "2025-10-06", "close": 25.8, "volume": 100347.0}, {"date": "2025-10-07", "close": 25.91, "volume": 14979.0}, {"date": "2025-10-08", "close": 25.68, "volume": 15266.0}, {"date": "2025-10-09", "close": 25.7, "volume": 10561.0}, {"date": "2025-10-10", "close": 25.6, "volume": 19831.0}, {"date": "2025-10-13", "close": 25.39, "volume": 34317.0}, {"date": "2025-10-14", "close": 25.505, "volume": 43711.0}, {"date": "2025-10-15", "close": 25.48, "volume": 10600.0}, {"date": "2025-10-16", "close": 24.86, "volume": 23018.0}, {"date": "2025-10-17", "close": 24.96, "volume": 23147.0}, {"date": "2025-10-20", "close": 25.34, "volume": 23508.0}, {"date": "2025-10-21", "close": 25.52, "volume": 22734.0}, {"date": "2025-10-22", "close": 25.75, "volume": 20880.0}, {"date": "2025-10-23", "close": 25.685, "volume": 12720.0}, {"date": "2025-10-24", "close": 26.18, "volume": 30580.0}, {"date": "2025-10-27", "close": 25.76, "volume": 27788.0}, {"date": "2025-10-28", "close": 25.9, "volume": 12937.0}, {"date": "2025-10-29", "close": 25.89, "volume": 10426.0}, {"date": "2025-10-30", "close": 25.81, "volume": 11815.0}, {"date": "2025-10-31", "close": 26.13, "volume": 17348.0}, {"date": "2025-11-03", "close": 26.25, "volume": 14922.0}, {"date": "2025-11-04", "close": 26.04, "volume": 27899.0}, {"date": "2025-11-05", "close": 25.99, "volume": 22050.0}, {"date": "2025-11-06", "close": 25.51, "volume": 30473.0}, {"date": "2025-11-07", "close": 25.43, "volume": 11945.0}, {"date": "2025-11-10", "close": 25.4, "volume": 12480.0}, {"date": "2025-11-11", "close": 25.3, "volume": 20621.0}, {"date": "2025-11-12", "close": 25.07, "volume": 25176.0}, {"date": "2025-11-13", "close": 25.05, "volume": 11356.0}, {"date": "2025-11-14", "close": 25.03, "volume": 8030.0}, {"date": "2025-11-17", "close": 24.67, "volume": 12142.0}, {"date": "2025-11-18", "close": 24.58, "volume": 25318.0}, {"date": "2025-11-19", "close": 24.39, "volume": 7522.0}, {"date": "2025-11-20", "close": 24.37, "volume": 10042.0}, {"date": "2025-11-21", "close": 24.6, "volume": 14068.0}, {"date": "2025-11-24", "close": 24.77, "volume": 35076.0}, {"date": "2025-11-25", "close": 25.76, "volume": 88336.0}, {"date": "2025-11-26", "close": 25.73, "volume": 29891.0}, {"date": "2025-11-28", "close": 26.15, "volume": 18262.0}, {"date": "2025-12-01", "close": 26.28, "volume": 25713.0}, {"date": "2025-12-02", "close": 26.2, "volume": 61016.0}, {"date": "2025-12-03", "close": 26.43, "volume": 27265.0}, {"date": "2025-12-04", "close": 26.7, "volume": 45691.0}, {"date": "2025-12-05", "close": 26.66, "volume": 44211.0}, {"date": "2025-12-08", "close": 26.13, "volume": 79575.0}, {"date": "2025-12-09", "close": 26.35, "volume": 49298.0}, {"date": "2025-12-10", "close": 26.87, "volume": 126235.0}, {"date": "2025-12-11", "close": 27.07, "volume": 72136.0}, {"date": "2025-12-12", "close": 26.65, "volume": 92913.0}, {"date": "2025-12-15", "close": 27.06, "volume": 54612.0}, {"date": "2025-12-16", "close": 27.41, "volume": 29159.0}, {"date": "2025-12-17", "close": 27.36, "volume": 42273.0}, {"date": "2025-12-18", "close": 27.4, "volume": 87555.0}, {"date": "2025-12-19", "close": 27.35, "volume": 365438.0}, {"date": "2025-12-22", "close": 27.17, "volume": 36631.0}, {"date": "2025-12-23", "close": 27.25, "volume": 102121.0}, {"date": "2025-12-24", "close": 27.2, "volume": 39230.0}, {"date": "2025-12-26", "close": 27.27, "volume": 64945.0}, {"date": "2025-12-29", "close": 26.96, "volume": 45717.0}, {"date": "2025-12-30", "close": 26.89, "volume": 21794.0}, {"date": "2025-12-31", "close": 26.56, "volume": 42082.0}, {"date": "2026-01-02", "close": 26.19, "volume": 43753.0}, {"date": "2026-01-05", "close": 26.42, "volume": 72757.0}, {"date": "2026-01-06", "close": 26.55, "volume": 72217.0}, {"date": "2026-01-07", "close": 26.36, "volume": 305878.0}, {"date": "2026-01-08", "close": 26.82, "volume": 38832.0}, {"date": "2026-01-09", "close": 26.9, "volume": 45195.0}, {"date": "2026-01-12", "close": 26.34, "volume": 51326.0}, {"date": "2026-01-13", "close": 26.41, "volume": 41447.0}, {"date": "2026-01-14", "close": 26.43, "volume": 69354.0}, {"date": "2026-01-15", "close": 26.57, "volume": 55991.0}, {"date": "2026-01-16", "close": 26.5, "volume": 60118.0}, {"date": "2026-01-20", "close": 26.55, "volume": 49056.0}, {"date": "2026-01-21", "close": 27.26, "volume": 75156.0}, {"date": "2026-01-22", "close": 27.61, "volume": 45323.0}, {"date": "2026-01-23", "close": 27.58, "volume": 38766.0}, {"date": "2026-01-26", "close": 27.39, "volume": 29436.0}, {"date": "2026-01-27", "close": 27.56, "volume": 17126.0}, {"date": "2026-01-28", "close": 27.36, "volume": 15026.0}, {"date": "2026-01-29", "close": 27.59, "volume": 61348.0}, {"date": "2026-01-30", "close": 29.1, "volume": 98843.0}, {"date": "2026-02-02", "close": 30.01, "volume": 76283.0}, {"date": "2026-02-03", "close": 30.41, "volume": 113959.0}, {"date": "2026-02-04", "close": 30.5, "volume": 83016.0}, {"date": "2026-02-05", "close": 30.25, "volume": 110677.0}, {"date": "2026-02-06", "close": 30.51, "volume": 68703.0}, {"date": "2026-02-09", "close": 30.73, "volume": 145801.0}, {"date": "2026-02-10", "close": 30.5, "volume": 74004.0}, {"date": "2026-02-11", "close": 30.17, "volume": 53601.0}, {"date": "2026-02-12", "close": 30.04, "volume": 70477.0}, {"date": "2026-02-13", "close": 30.0, "volume": 42799.0}, {"date": "2026-02-17", "close": 30.06, "volume": 79743.0}, {"date": "2026-02-18", "close": 29.64, "volume": 64988.0}, {"date": "2026-02-19", "close": 29.525, "volume": 52783.0}, {"date": "2026-02-20", "close": 29.8, "volume": 66779.0}, {"date": "2026-02-23", "close": 29.67, "volume": 104575.0}, {"date": "2026-02-24", "close": 29.545, "volume": 104494.0}, {"date": "2026-02-25", "close": 29.79, "volume": 108339.0}, {"date": "2026-02-26", "close": 29.87, "volume": 52807.0}, {"date": "2026-02-27", "close": 28.88, "volume": 60822.0}, {"date": "2026-03-02", "close": 28.96, "volume": 66265.0}, {"date": "2026-03-03", "close": 28.81, "volume": 91329.0}, {"date": "2026-03-04", "close": 29.0, "volume": 81291.0}, {"date": "2026-03-05", "close": 28.59, "volume": 67339.0}, {"date": "2026-03-06", "close": 28.095, "volume": 96582.0}, {"date": "2026-03-09", "close": 28.09, "volume": 150117.0}, {"date": "2026-03-10", "close": 28.04, "volume": 155252.0}, {"date": "2026-03-11", "close": 27.53, "volume": 92423.0}, {"date": "2026-03-12", "close": 27.66, "volume": 129672.0}, {"date": "2026-03-13", "close": 27.47, "volume": 71814.0}, {"date": "2026-03-16", "close": 27.45, "volume": 127380.0}, {"date": "2026-03-17", "close": 26.97, "volume": 54254.0}, {"date": "2026-03-18", "close": 26.66, "volume": 137165.0}, {"date": "2026-03-19", "close": 27.19, "volume": 146562.0}, {"date": "2026-03-20", "close": 27.0, "volume": 176651.0}, {"date": "2026-03-23", "close": 27.55, "volume": 127910.0}, {"date": "2026-03-24", "close": 27.61, "volume": 193075.0}, {"date": "2026-03-25", "close": 27.95, "volume": 67454.0}, {"date": "2026-03-26", "close": 27.9, "volume": 52994.0}, {"date": "2026-03-27", "close": 27.9, "volume": 56634.0}, {"date": "2026-03-30", "close": 27.96, "volume": 130179.0}, {"date": "2026-03-31", "close": 28.5, "volume": 92518.0}, {"date": "2026-04-01", "close": 28.71, "volume": 54587.0}, {"date": "2026-04-02", "close": 28.8, "volume": 31396.0}, {"date": "2026-04-06", "close": 28.85, "volume": 46731.0}, {"date": "2026-04-07", "close": 28.78, "volume": 38384.0}, {"date": "2026-04-08", "close": 29.6, "volume": 107047.0}, {"date": "2026-04-09", "close": 30.0, "volume": 94777.0}, {"date": "2026-04-10", "close": 29.76, "volume": 65409.0}, {"date": "2026-04-13", "close": 29.66, "volume": 53429.0}, {"date": "2026-04-14", "close": 29.54, "volume": 52497.0}, {"date": "2026-04-15", "close": 29.57, "volume": 61746.0}, {"date": "2026-04-16", "close": 29.28, "volume": 54942.0}, {"date": "2026-04-17", "close": 29.89, "volume": 116925.0}, {"date": "2026-04-20", "close": 30.35, "volume": 87030.0}, {"date": "2026-04-21", "close": 29.93, "volume": 60491.0}, {"date": "2026-04-22", "close": 30.31, "volume": 53197.0}, {"date": "2026-04-23", "close": 30.41, "volume": 41493.0}, {"date": "2026-04-24", "close": 30.15, "volume": 37524.0}, {"date": "2026-04-27", "close": 30.41, "volume": 41305.0}, {"date": "2026-04-28", "close": 30.4, "volume": 212438.0}, {"date": "2026-04-29", "close": 29.45, "volume": 145493.0}, {"date": "2026-04-30", "close": 29.64, "volume": 60608.0}, {"date": "2026-05-01", "close": 29.87, "volume": 66222.0}, {"date": "2026-05-04", "close": 29.26, "volume": 61678.0}, {"date": "2026-05-05", "close": 29.44, "volume": 90705.0}, {"date": "2026-05-06", "close": 29.76, "volume": 91611.0}, {"date": "2026-05-07", "close": 29.91, "volume": 80698.0}, {"date": "2026-05-08", "close": 30.09, "volume": 61652.0}, {"date": "2026-05-11", "close": 29.445, "volume": 47269.0}, {"date": "2026-05-12", "close": 29.26, "volume": 63437.0}, {"date": "2026-05-13", "close": 29.2, "volume": 49770.0}, {"date": "2026-05-14", "close": 29.39, "volume": 62887.0}, {"date": "2026-05-15", "close": 29.09, "volume": 44981.0}, {"date": "2026-05-18", "close": 29.56, "volume": 116248.0}, {"date": "2026-05-19", "close": 29.51, "volume": 62288.0}, {"date": "2026-05-20", "close": 29.95, "volume": 37529.0}, {"date": "2026-05-21", "close": 29.97, "volume": 107685.0}, {"date": "2026-05-22", "close": 29.91, "volume": 145468.0}, {"date": "2026-05-26", "close": 30.46, "volume": 170147.0}, {"date": "2026-05-27", "close": 30.71, "volume": 82057.0}, {"date": "2026-05-28", "close": 30.77, "volume": 71214.0}, {"date": "2026-05-29", "close": 30.78, "volume": 96525.0}, {"date": "2026-06-01", "close": 30.66, "volume": 52239.0}, {"date": "2026-06-02", "close": 31.03, "volume": 76238.0}, {"date": "2026-06-03", "close": 30.5, "volume": 66851.0}, {"date": "2026-06-04", "close": 30.875, "volume": 81300.0}, {"date": "2026-06-05", "close": 31.17, "volume": 171947.0}, {"date": "2026-06-08", "close": 31.36, "volume": 97455.0}, {"date": "2026-06-09", "close": 31.81, "volume": 132058.0}, {"date": "2026-06-10", "close": 31.89, "volume": 97416.0}, {"date": "2026-06-11", "close": 31.94, "volume": 121574.0}, {"date": "2026-06-12", "close": 32.51, "volume": 78100.0}, {"date": "2026-06-15", "close": 32.01, "volume": 68144.0}, {"date": "2026-06-16", "close": 32.1, "volume": 72734.0}, {"date": "2026-06-17", "close": 31.75, "volume": 98722.0}, {"date": "2026-06-18", "close": 31.96, "volume": 99946.0}, {"date": "2026-06-22", "close": 32.05, "volume": 81519.0}, {"date": "2026-06-23", "close": 32.7, "volume": 204221.0}, {"date": "2026-06-24", "close": 32.5, "volume": 262258.0}, {"date": "2026-06-25", "close": 32.71, "volume": 137610.0}, {"date": "2026-06-26", "close": 32.7, "volume": 1146871.0}, {"date": "2026-06-29", "close": 32.69, "volume": 234083.0}, {"date": "2026-06-30", "close": 33.03, "volume": 129766.0}, {"date": "2026-07-01", "close": 33.51, "volume": 121230.0}, {"date": "2026-07-02", "close": 32.96, "volume": 102302.0}, {"date": "2026-07-06", "close": 32.78, "volume": 112652.0}, {"date": "2026-07-07", "close": 32.34, "volume": 153266.0}, {"date": "2026-07-08", "close": 32.14, "volume": 129242.0}, {"date": "2026-07-09", "close": 32.12, "volume": 62394.0}, {"date": "2026-07-10", "close": 32.12, "volume": 249928.0}, {"date": "2026-07-13", "close": 32.29, "volume": 255326.0}, {"date": "2026-07-14", "close": 32.11, "volume": 135716.0}, {"date": "2026-07-15", "close": 32.16, "volume": 176241.0}, {"date": "2026-07-16", "close": 32.74, "volume": 209052.0}, {"date": "2026-07-17", "close": 32.23, "volume": 107801.0}, {"date": "2026-07-20", "close": 32.18, "volume": 95936.0}, {"date": "2026-07-21", "close": 32.35, "volume": 84729.0}, {"date": "2026-07-22", "close": 31.8, "volume": 112172.0}, {"date": "2026-07-23", "close": 31.86, "volume": 96909.0}, {"date": "2026-07-24", "close": 31.86, "volume": 98028.0}, {"date": "2026-07-27", "close": 32.16, "volume": 186630.0}, {"date": "2026-07-28", "close": 32.61, "volume": 169181.0}, {"date": "2026-07-29", "close": 32.705, "volume": 137564.0}, {"date": "2026-07-30", "close": 32.86, "volume": 154938.0}, {"date": "2026-07-31", "close": 32.61, "volume": 141088.0}, {"date": "2026-08-03", "close": 32.73, "volume": 106316.0}, {"date": "2026-08-04", "close": 32.75, "volume": 71859.0}, {"date": "2026-08-05", "close": 32.71, "volume": 63983.0}, {"date": "2026-08-06", "close": 32.6, "volume": 38930.0}, {"date": "2026-08-07", "close": 32.6, "volume": 42486.0}, {"date": "2026-08-10", "close": 32.33, "volume": 55788.0}, {"date": "2026-08-11", "close": 32.67, "volume": 41310.0}, {"date": "2026-08-12", "close": 32.83, "volume": 54966.0}, {"date": "2026-08-13", "close": 32.88, "volume": 105207.0}, {"date": "2026-08-14", "close": 32.88, "volume": 55210.0}, {"date": "2026-08-17", "close": 32.65, "volume": 51622.0}, {"date": "2026-08-18", "close": 32.7, "volume": 70056.0}, {"date": "2026-08-19", "close": 32.06, "volume": 43645.0}, {"date": "2026-08-20", "close": 32.15, "volume": 35249.0}, {"date": "2026-08-21", "close": 32.08, "volume": 47660.0}, {"date": "2026-08-24", "close": 32.15, "volume": 34160.0}, {"date": "2026-08-25", "close": 31.8, "volume": 60030.0}, {"date": "2026-08-26", "close": 31.75, "volume": 58734.0}, {"date": "2026-08-27", "close": 31.86, "volume": 69090.0}, {"date": "2026-08-28", "close": 31.66, "volume": 40009.0}, {"date": "2026-08-31", "close": 31.44, "volume": 61861.0}, {"date": "2026-09-01", "close": 31.2, "volume": 59572.0}, {"date": "2026-09-02", "close": 31.55, "volume": 130658.0}, {"date": "2026-09-03", "close": 31.7, "volume": 70906.0}, {"date": "2026-09-04", "close": 31.92, "volume": 81304.0}, {"date": "2026-09-08", "close": 31.7, "volume": 56582.0}, {"date": "2026-09-09", "close": 31.41, "volume": 65690.0}, {"date": "2026-09-10", "close": 31.6, "volume": 59939.0}, {"date": "2026-09-11", "close": 31.57, "volume": 34184.0}, {"date": "2026-09-14", "close": 31.62, "volume": 78004.0}, {"date": "2026-09-15", "close": 31.82, "volume": 46779.0}, {"date": "2026-09-16", "close": 31.35, "volume": 62173.0}, {"date": "2026-09-17", "close": 31.37, "volume": 34126.0}, {"date": "2026-09-18", "close": 31.4, "volume": 249094.0}], "refreshing": true}