{"ticker": "BANX", "overview": {"cik": "1578987", "ticker": "BANX", "name": "ArrowMark Financial Corp.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-07-17", "title": "Form N-PX", "accession": "0001104659-26-084450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000930413-26-002003", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-022551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-06", "title": "PROXY STATEMENT", "accession": "0002077096-26-000125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001430", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000230", "price_sensitive": false}, {"form": "497AD", "date": "2026-03-18", "title": "Form 497AD", "accession": "0000930413-26-000810", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0000940400-26-010033", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "Form N-CSR", "accession": "0001104659-26-024595", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0000940400-26-009225", "price_sensitive": false}, {"form": "497AD", "date": "2026-02-19", "title": "FILING BY CERTAIN INVESTMENT COMPANIES", "accession": "0001999371-26-003728", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-02-18", "title": "Form 25-NSE", "accession": "0001354457-26-000193", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "CURRENT REPORT", "accession": "0001999371-26-001905", "price_sensitive": true}, {"form": "424B2", "date": "2026-01-22", "title": "PROSPECTUS", "accession": "0001999371-26-001463", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-000192", "price_sensitive": false}, {"form": "497AD", "date": "2026-01-13", "title": "Form 497AD", "accession": "0000930413-26-000085", "price_sensitive": false}, {"form": "424B2", "date": "2025-12-22", "title": "Form 424B2", "accession": "0001104659-25-123791", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-122683", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-16", "title": "FORM 8-K", "accession": "0001104659-25-121660", "price_sensitive": true}, {"form": "497AD", "date": "2025-12-16", "title": "Form 497AD", "accession": "0000930413-25-003650", "price_sensitive": false}, {"form": "424B2", "date": "2025-12-15", "title": "Form 424B2", "accession": "0001104659-25-121195", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0000940400-25-010758", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-10", "title": "Form 40-17G", "accession": "0001104659-25-098715", "price_sensitive": false}, {"form": "3", "date": "2025-09-30", "title": "PRIMARY DOCUMENT", "accession": "0002087461-25-000001", "price_sensitive": false}, {"form": "497AD", "date": "2025-09-10", "title": "Form 497AD", "accession": "0000930413-25-002927", "price_sensitive": false}]}, "description": "ArrowMark Financial Corp. trades as BANX on the NASDAQ and is registered in the United States. Privy Trades holds 33 insider filings for the company, from August 2021 to March 2026. Across those, 9 insiders disclosed 28 open-market purchases totalling $903.28K against 4 sales totalling $93.87K. The most recent filing on record is dated 10 April 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 28, "buy_sum": 903278.39, "sell_n": 4, "sell_sum": 93869.2147095, "net": 809409.1752905, "insiders": 9, "first_date": "2021-08-06", "last_date": "2026-03-27"}, "metrics": {"ticker": "BANX", "has_prices": true, "as_of": "2026-08-07", "last": 20.52, "prev_close": 20.39, "change": 0.129999999999999, "change_pct": 0.006375674350171604, "session_volume": 17945.0, "vwap_5": 20.491329191580032, "vwap_20": 20.198845529559158, "vwap_60": 19.853090947912946, "vwap_250": 20.384305490190673, "high_52w": 22.5, "low_52w": 18.68, "avg_volume_20": 32406.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-001430", "src": "13DG", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "ArrowMark Colorado Holdings LLC", "who_key": "ArrowMark Colorado Holdings LLC", "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": "", "country": "United States", "headline": "ArrowMark Colorado Holdings LLC moves to a 9.14% passive stake in BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1483859/0001172661-26-001430-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001192482-26-000230", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Thompson Melissa Marano", "who_key": "Marano Thompson Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28147.5, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $28K of BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248226000230/0001192482-26-000230-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001062993-25-007300", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Dana Staggs", "who_key": "Staggs Dana", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2737.13, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $3K of BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325007300/0001062993-25-007300-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824569}, {"id": "0001062993-25-006797", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "John Scott Emrich", "who_key": "Emrich John Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21010.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $21K of BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325006797/0001062993-25-006797-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837529}, {"id": "0001062993-25-005569", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24196.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325005569/0001062993-25-005569-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862009}, {"id": "0001062993-25-004914", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21200.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325004914/0001062993-25-004914-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872089}, {"id": "0001062993-25-003238", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "John Scott Emrich", "who_key": "Emrich John Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $11K of BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325003238/0001062993-25-003238-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895129}, {"id": "0001062993-25-001118", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "John Scott Emrich", "who_key": "Emrich John Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $53K of BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325001118/0001062993-25-001118-index.htm", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932569}, {"id": "0001062993-24-013658", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12226.5, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299324013658/0001062993-24-013658-index.htm", "trade_date": "2024-07-11", "timestamp": "2024-07-11", "mins": 1216249}, {"id": "0001062993-24-005080", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Dana Staggs", "who_key": "Staggs Dana", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1850.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299324005080/0001062993-24-005080-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412089}, {"id": "0001062993-23-019226", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "John Scott Emrich", "who_key": "Emrich John Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 130029.75, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323019226/0001062993-23-019226-index.htm", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618009}, {"id": "0001062993-23-010466", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11053.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010466/0001062993-23-010466-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839769}, {"id": "0001062993-23-010469", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Dana Staggs", "who_key": "Staggs Dana", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30050.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010469/0001062993-23-010469-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839769}, {"id": "0001062993-23-010471", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Guy M. Arnold", "who_key": "Arnold Guy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44969.700000000004, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010471/0001062993-23-010471-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839769}, {"id": "0001062993-23-010294", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Richard Allen Grove", "who_key": "Grove Richard Allen", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14579.1, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 8 buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010294/0001062993-23-010294-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841209}, {"id": "0001062993-23-010467", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Michael Stolper", "who_key": "Stolper Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14463.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010467/0001062993-23-010467-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841209}, {"id": "0001062993-23-010470", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Sanjai Bhonsle", "who_key": "Bhonsle Sanjai", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28560.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010470/0001062993-23-010470-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841209}, {"id": "0001062993-23-007121", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3490.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323007121/0001062993-23-007121-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911769}, {"id": "0001062993-23-006896", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Sanjai Bhonsle", "who_key": "Bhonsle Sanjai", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17745.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323006896/0001062993-23-006896-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916089}, {"id": "0001062993-23-006897", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Dana Staggs", "who_key": "Staggs Dana", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17430.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323006897/0001062993-23-006897-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916089}, {"id": "0001062993-22-023574", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Dana Staggs", "who_key": "Staggs Dana", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26160.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 9 buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322023574/0001062993-22-023574-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083129}, {"id": "0001062993-22-018074", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "John Scott Emrich", "who_key": "Emrich John Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9059.214709499998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $9K of BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322018074/0001062993-22-018074-index.htm", "trade_date": "2022-08-12", "timestamp": "2022-08-12", "mins": 2222809}, {"id": "0001062993-22-018082", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18490.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322018082/0001062993-22-018082-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225689}, {"id": "0001062993-22-017484", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Richard Allen Grove", "who_key": "Grove Richard Allen", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9130.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322017484/0001062993-22-017484-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228569}, {"id": "0001062993-22-017508", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Sanjai Bhonsle", "who_key": "Bhonsle Sanjai", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 77420.1, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322017508/0001062993-22-017508-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232889}, {"id": "0001062993-22-015309", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Michael Stolper", "who_key": "Stolper Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9191.7, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322015309/0001062993-22-015309-index.htm", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297689}, {"id": "0001062993-22-008993", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10875.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322008993/0001062993-22-008993-index.htm", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417209}, {"id": "0001062993-22-008992", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Michael Stolper", "who_key": "Stolper Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6525.0, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 9 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322008992/0001062993-22-008992-index.htm", "trade_date": "2022-03-29", "timestamp": "2022-03-29", "mins": 2418649}, {"id": "0001879785-21-000019", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "StoneCastle Financial Corp.", "who": "Michael Stolper", "who_key": "Stolper Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17736.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000187978521000019/0001879785-21-000019-index.htm", "trade_date": "2021-11-11", "timestamp": "2021-11-11", "mins": 2617369}, {"id": "0001192482-21-000732", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "StoneCastle Financial Corp.", "who": "Guy M. Arnold", "who_key": "Arnold Guy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43456.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248221000732/0001192482-21-000732-index.htm", "trade_date": "2021-09-28", "timestamp": "2021-09-28", "mins": 2680729}], "recent_buys": [{"id": "0001192482-26-000230", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Thompson Melissa Marano", "who_key": "Marano Thompson Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28147.5, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $28K of BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248226000230/0001192482-26-000230-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001062993-25-007300", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Dana Staggs", "who_key": "Staggs Dana", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2737.13, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President buys $3K of BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325007300/0001062993-25-007300-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824569}, {"id": "0001062993-25-005569", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24196.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325005569/0001062993-25-005569-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862009}, {"id": "0001062993-25-004914", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21200.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325004914/0001062993-25-004914-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872089}, {"id": "0001062993-24-013658", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12226.5, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299324013658/0001062993-24-013658-index.htm", "trade_date": "2024-07-11", "timestamp": "2024-07-11", "mins": 1216249}, {"id": "0001062993-24-005080", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Dana Staggs", "who_key": "Staggs Dana", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1850.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299324005080/0001062993-24-005080-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412089}, {"id": "0001062993-23-019226", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "John Scott Emrich", "who_key": "Emrich John Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 130029.75, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323019226/0001062993-23-019226-index.htm", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618009}, {"id": "0001062993-23-010471", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Guy M. Arnold", "who_key": "Arnold Guy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44969.700000000004, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010471/0001062993-23-010471-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839769}, {"id": "0001062993-23-010469", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Dana Staggs", "who_key": "Staggs Dana", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30050.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010469/0001062993-23-010469-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839769}, {"id": "0001062993-23-010466", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11053.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010466/0001062993-23-010466-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839769}, {"id": "0001062993-23-010470", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Sanjai Bhonsle", "who_key": "Bhonsle Sanjai", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28560.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010470/0001062993-23-010470-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841209}, {"id": "0001062993-23-010467", "src": "INSIDERS", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "Michael Stolper", "who_key": "Stolper Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14463.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 7 buying BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010467/0001062993-23-010467-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841209}], "institutional": [{"id": "13DG-0001172661-26-001430", "src": "13DG", "ticker": "BANX", "cik": "1578987", "company": "ArrowMark Financial Corp.", "company_raw": "ArrowMark Financial Corp.", "who": "ArrowMark Colorado Holdings LLC", "who_key": "ArrowMark Colorado Holdings LLC", "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": "", "country": "United States", "headline": "ArrowMark Colorado Holdings LLC moves to a 9.14% passive stake in BANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1483859/0001172661-26-001430-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311929}], "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": "ArrowMark Financial Corp. - Closed End Fund", "new_value": "ArrowMark Financial Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001578987", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001578987", "applied": 1, "detected_at": "2026-09-10T10:06:47.894354"}]}, "key_people": [{"who": "Karen Reidy", "who_key": "Reidy Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 249177.91, "sold": 0, "net": 249177.91, "trades": 1, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 249177.91, "date": "2021-08-06", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248221000650/0001192482-21-000650-index.htm"}], "latest": {"action": "BUY", "amount": 249177.91, "date": "2021-08-06", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248221000650/0001192482-21-000650-index.htm"}}, {"who": "John Scott Emrich", "who_key": "Emrich John Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 130029.75, "sold": 93869.2147095, "net": 36160.5352905, "trades": 5, "top_score": 55.4, "lean": "buying", "history": [{"action": "SELL", "amount": 21010.0, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325006797/0001062993-25-006797-index.htm"}, {"action": "SELL", "amount": 10600.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325003238/0001062993-25-003238-index.htm"}, {"action": "SELL", "amount": 53200.0, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325001118/0001062993-25-001118-index.htm"}, {"action": "BUY", "amount": 130029.75, "date": "2023-10-06", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323019226/0001062993-23-019226-index.htm"}, {"action": "SELL", "amount": 9059.214709499998, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322018074/0001062993-22-018074-index.htm"}], "latest": {"action": "SELL", "amount": 21010.0, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325006797/0001062993-25-006797-index.htm"}}, {"who": "Sanjai Bhonsle", "who_key": "Bhonsle Sanjai", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 145365.1, "sold": 0, "net": 145365.1, "trades": 4, "top_score": 53.5, "lean": "buying", "history": [{"action": "BUY", "amount": 28560.0, "date": "2023-05-04", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010470/0001062993-23-010470-index.htm"}, {"action": "BUY", "amount": 17745.0, "date": "2023-03-13", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323006896/0001062993-23-006896-index.htm"}, {"action": "BUY", "amount": 77420.1, "date": "2022-08-05", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322017508/0001062993-22-017508-index.htm"}, {"action": "BUY", "amount": 21640.0, "date": "2021-08-06", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248221000649/0001192482-21-000649-index.htm"}], "latest": {"action": "BUY", "amount": 28560.0, "date": "2023-05-04", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010470/0001062993-23-010470-index.htm"}}, {"who": "Patrick Joseph Farrell", "who_key": "FARRELL PATRICK JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 112280.5, "sold": 0, "net": 112280.5, "trades": 8, "top_score": 44.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24196.0, "date": "2025-03-14", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325005569/0001062993-25-005569-index.htm"}, {"action": "BUY", "amount": 21200.0, "date": "2025-03-07", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325004914/0001062993-25-004914-index.htm"}, {"action": "BUY", "amount": 12226.5, "date": "2024-07-11", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299324013658/0001062993-24-013658-index.htm"}, {"action": "BUY", "amount": 11053.0, "date": "2023-05-05", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010466/0001062993-23-010466-index.htm"}, {"action": "BUY", "amount": 3490.0, "date": "2023-03-16", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323007121/0001062993-23-007121-index.htm"}, {"action": "BUY", "amount": 18490.0, "date": "2022-08-10", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322018082/0001062993-22-018082-index.htm"}, {"action": "BUY", "amount": 10875.0, "date": "2022-03-30", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322008993/0001062993-22-008993-index.htm"}, {"action": "BUY", "amount": 10750.0, "date": "2021-09-27", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248221000733/0001192482-21-000733-index.htm"}], "latest": {"action": "BUY", "amount": 24196.0, "date": "2025-03-14", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325005569/0001062993-25-005569-index.htm"}}, {"who": "Guy M. Arnold", "who_key": "Arnold Guy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 88425.70000000001, "sold": 0, "net": 88425.70000000001, "trades": 2, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 44969.700000000004, "date": "2023-05-05", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010471/0001062993-23-010471-index.htm"}, {"action": "BUY", "amount": 43456.0, "date": "2021-09-28", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248221000732/0001192482-21-000732-index.htm"}], "latest": {"action": "BUY", "amount": 44969.700000000004, "date": "2023-05-05", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010471/0001062993-23-010471-index.htm"}}, {"who": "Dana Staggs", "who_key": "Staggs Dana", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 78227.13, "sold": 0, "net": 78227.13, "trades": 5, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2737.13, "date": "2025-04-09", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325007300/0001062993-25-007300-index.htm"}, {"action": "BUY", "amount": 1850.0, "date": "2024-02-26", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299324005080/0001062993-24-005080-index.htm"}, {"action": "BUY", "amount": 30050.0, "date": "2023-05-05", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010469/0001062993-23-010469-index.htm"}, {"action": "BUY", "amount": 17430.0, "date": "2023-03-13", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323006897/0001062993-23-006897-index.htm"}, {"action": "BUY", "amount": 26160.0, "date": "2022-11-17", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322023574/0001062993-22-023574-index.htm"}], "latest": {"action": "BUY", "amount": 2737.13, "date": "2025-04-09", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299325007300/0001062993-25-007300-index.htm"}}, {"who": "Michael Stolper", "who_key": "Stolper Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 47915.7, "sold": 0, "net": 47915.7, "trades": 4, "top_score": 33.5, "lean": "buying", "history": [{"action": "BUY", "amount": 14463.0, "date": "2023-05-04", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010467/0001062993-23-010467-index.htm"}, {"action": "BUY", "amount": 9191.7, "date": "2022-06-21", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322015309/0001062993-22-015309-index.htm"}, {"action": "BUY", "amount": 6525.0, "date": "2022-03-29", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299322008992/0001062993-22-008992-index.htm"}, {"action": "BUY", "amount": 17736.0, "date": "2021-11-11", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000187978521000019/0001879785-21-000019-index.htm"}], "latest": {"action": "BUY", "amount": 14463.0, "date": "2023-05-04", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000106299323010467/0001062993-23-010467-index.htm"}}, {"who": "Thompson Melissa Marano", "who_key": "Marano Thompson Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28147.5, "sold": 0, "net": 28147.5, "trades": 1, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 28147.5, "date": "2026-03-27", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248226000230/0001192482-26-000230-index.htm"}], "latest": {"action": "BUY", "amount": 28147.5, "date": "2026-03-27", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1578987/000119248226000230/0001192482-26-000230-index.htm"}}], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-07-17", "title": "Form N-PX", "accession": "0001104659-26-084450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000930413-26-002003", "price_sensitive": true}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-022551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-06", "title": "PROXY STATEMENT", "accession": "0002077096-26-000125", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-10", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001430", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000230", "price_sensitive": false}, {"form": "497AD", "date": "2026-03-18", "title": "Form 497AD", "accession": "0000930413-26-000810", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0000940400-26-010033", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "Form N-CSR", "accession": "0001104659-26-024595", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0000940400-26-009225", "price_sensitive": false}, {"form": "497AD", "date": "2026-02-19", "title": "FILING BY CERTAIN INVESTMENT COMPANIES", "accession": "0001999371-26-003728", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-02-18", "title": "Form 25-NSE", "accession": "0001354457-26-000193", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-28", "title": "CURRENT REPORT", "accession": "0001999371-26-001905", "price_sensitive": true}, {"form": "424B2", "date": "2026-01-22", "title": "PROSPECTUS", "accession": "0001999371-26-001463", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-000192", "price_sensitive": false}, {"form": "497AD", "date": "2026-01-13", "title": "Form 497AD", "accession": "0000930413-26-000085", "price_sensitive": false}, {"form": "424B2", "date": "2025-12-22", "title": "Form 424B2", "accession": "0001104659-25-123791", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-122683", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-16", "title": "FORM 8-K", "accession": "0001104659-25-121660", "price_sensitive": true}, {"form": "497AD", "date": "2025-12-16", "title": "Form 497AD", "accession": "0000930413-25-003650", "price_sensitive": false}, {"form": "424B2", "date": "2025-12-15", "title": "Form 424B2", "accession": "0001104659-25-121195", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0000940400-25-010758", "price_sensitive": false}, {"form": "40-17G", "date": "2025-10-10", "title": "Form 40-17G", "accession": "0001104659-25-098715", "price_sensitive": false}, {"form": "3", "date": "2025-09-30", "title": "PRIMARY DOCUMENT", "accession": "0002087461-25-000001", "price_sensitive": false}, {"form": "497AD", "date": "2025-09-10", "title": "Form 497AD", "accession": "0000930413-25-002927", "price_sensitive": false}], "performance": {"ticker": "BANX", "has_prices": true, "summary": {"n": 28, "avg": 0.1339672313617156, "win_rate": 0.6785714285714286, "best": 0.41810642709053203, "worst": -0.07442489851150212, "as_of": "2026-08-07"}, "buys": [{"who": "Marano Thompson Melissa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28147.5, "date": "2026-03-27", "score": 32.6, "ref_price": 18.68, "return": 0.09850107066381156}, {"who": "Staggs Dana", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 2737.13, "date": "2025-04-09", "score": 27.3, "ref_price": 19.035, "return": 0.0780141843971631}, {"who": "FARRELL PATRICK JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24196.0, "date": "2025-03-14", "score": 42.2, "ref_price": 21.08, "return": -0.026565464895635615}, {"who": "FARRELL PATRICK JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21200.0, "date": "2025-03-07", "score": 41.6, "ref_price": 21.21, "return": -0.03253182461103259}, {"who": "FARRELL PATRICK JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12226.5, "date": "2024-07-11", "score": 38.2, "ref_price": 18.79, "return": 0.09207025013304952}, {"who": "Staggs Dana", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 1850.0, "date": "2024-02-26", "score": 25.7, "ref_price": 18.5, "return": 0.10918918918918917}, {"who": "Emrich John Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130029.75, "date": "2023-10-06", "score": 55.4, "ref_price": 17.29, "return": 0.18681318681318684}, {"who": "Arnold Guy M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44969.700000000004, "date": "2023-05-05", "score": 41.4, "ref_price": 14.7, "return": 0.3959183673469388}, {"who": "Staggs Dana", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 30050.0, "date": "2023-05-05", "score": 46.5, "ref_price": 14.7, "return": 0.3959183673469388}, {"who": "FARRELL PATRICK JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11053.0, "date": "2023-05-05", "score": 38.3, "ref_price": 14.7, "return": 0.3959183673469388}, {"who": "Bhonsle Sanjai", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 28560.0, "date": "2023-05-04", "score": 46.3, "ref_price": 14.47, "return": 0.41810642709053203}, {"who": "Stolper Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14463.0, "date": "2023-05-04", "score": 32.1, "ref_price": 14.47, "return": 0.41810642709053203}, {"who": "Grove Richard Allen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 14579.1, "date": "2023-05-04", "score": 48.1, "ref_price": 14.47, "return": 0.41810642709053203}, {"who": "FARRELL PATRICK JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3490.0, "date": "2023-03-16", "score": 31.2, "ref_price": 17.26, "return": 0.1888760139049825}, {"who": "Staggs Dana", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 17430.0, "date": "2023-03-13", "score": 41.2, "ref_price": 17.36, "return": 0.18202764976958527}, {"who": "Bhonsle Sanjai", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 17745.0, "date": "2023-03-13", "score": 42.4, "ref_price": 17.36, "return": 0.18202764976958527}, {"who": "Staggs Dana", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 26160.0, "date": "2022-11-17", "score": 52.2, "ref_price": 17.385, "return": 0.18032786885245888}, {"who": "FARRELL PATRICK JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 18490.0, "date": "2022-08-10", "score": 44.0, "ref_price": 18.68, "return": 0.09850107066381156}, {"who": "Grove Richard Allen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 9130.0, "date": "2022-08-08", "score": 30.8, "ref_price": 18.225, "return": 0.1259259259259258}, {"who": "Bhonsle Sanjai", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 77420.1, "date": "2022-08-05", "score": 53.5, "ref_price": 18.1, "return": 0.1337016574585634}, {"who": "Stolper Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9191.7, "date": "2022-06-21", "score": 28.7, "ref_price": 18.36, "return": 0.11764705882352942}, {"who": "FARRELL PATRICK JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10875.0, "date": "2022-03-30", "score": 39.1, "ref_price": 21.625, "return": -0.05109826589595378}, {"who": "Stolper Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6525.0, "date": "2022-03-29", "score": 26.5, "ref_price": 21.75, "return": -0.05655172413793105}, {"who": "Stolper Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17736.0, "date": "2021-11-11", "score": 33.5, "ref_price": 22.17, "return": -0.07442489851150212}, {"who": "Arnold Guy M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43456.0, "date": "2021-09-28", "score": 40.8, "ref_price": 21.94, "return": -0.06472196900638111}, {"who": "FARRELL PATRICK JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10750.0, "date": "2021-09-27", "score": 40.3, "ref_price": 21.54, "return": -0.04735376044568243}, {"who": "Reidy Karen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249177.91, "date": "2021-08-06", "score": 43.8, "ref_price": 21.73, "return": -0.05568338702254951}, {"who": "Bhonsle Sanjai", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 21640.0, "date": "2021-08-06", "score": 48.1, "ref_price": 21.73, "return": -0.05568338702254951}]}, "price_series": [{"date": "2016-08-08", "close": 18.8, "volume": 10261.0}, {"date": "2016-08-09", "close": 18.49, "volume": 10440.0}, {"date": "2016-08-10", "close": 18.74, "volume": 2600.0}, {"date": "2016-08-11", "close": 18.69, "volume": 2699.0}, {"date": "2016-08-12", "close": 18.81, "volume": 7547.0}, {"date": "2016-08-15", "close": 18.86, "volume": 12922.0}, {"date": "2016-08-16", "close": 18.95, "volume": 11891.0}, {"date": "2016-08-17", "close": 19.13, "volume": 4199.0}, {"date": "2016-08-18", "close": 19.05, "volume": 9160.0}, {"date": "2016-08-19", "close": 18.9, "volume": 6160.0}, {"date": "2016-08-22", "close": 18.88, "volume": 2534.0}, {"date": "2016-08-23", "close": 18.95, "volume": 3292.0}, {"date": "2016-08-24", "close": 18.83, "volume": 8514.0}, {"date": "2016-08-25", "close": 18.76, "volume": 5824.0}, {"date": "2016-08-26", "close": 18.865, "volume": 22353.0}, {"date": "2016-08-29", "close": 18.53, "volume": 13738.0}, {"date": "2016-08-30", "close": 18.438, "volume": 11678.0}, {"date": "2016-08-31", "close": 18.48, "volume": 14769.0}, {"date": "2016-09-01", "close": 18.435, "volume": 11540.0}, {"date": "2016-09-02", "close": 18.49, "volume": 21270.0}, {"date": "2016-09-06", "close": 18.6, "volume": 8302.0}, {"date": "2016-09-07", "close": 18.65, "volume": 9846.0}, {"date": "2016-09-08", "close": 18.52, "volume": 4787.0}, {"date": "2016-09-09", "close": 18.59, "volume": 12576.0}, {"date": "2016-09-12", "close": 18.36, "volume": 5202.0}, {"date": "2016-09-13", "close": 18.5, "volume": 12211.0}, {"date": "2016-09-14", "close": 18.431, "volume": 3491.0}, {"date": "2016-09-15", "close": 18.474, "volume": 4010.0}, {"date": "2016-09-16", "close": 18.75, "volume": 25902.0}, {"date": "2016-09-19", "close": 18.7805, "volume": 31803.0}, {"date": "2016-09-20", "close": 18.6933, "volume": 4954.0}, {"date": "2016-09-21", "close": 18.75, "volume": 13632.0}, {"date": "2016-09-22", "close": 18.835, "volume": 21596.0}, {"date": "2016-09-23", "close": 18.4101, "volume": 10416.0}, {"date": "2016-09-26", "close": 18.42, "volume": 5912.0}, {"date": "2016-09-27", "close": 18.54, "volume": 28695.0}, {"date": "2016-09-28", "close": 18.6, "volume": 10405.0}, {"date": "2016-09-29", "close": 18.7, "volume": 24021.0}, {"date": "2016-09-30", "close": 18.67, "volume": 13956.0}, {"date": "2016-10-03", "close": 18.43, "volume": 2407.0}, {"date": "2016-10-04", "close": 18.4, "volume": 7906.0}, {"date": "2016-10-05", "close": 18.73, "volume": 3101.0}, {"date": "2016-10-06", "close": 18.53, "volume": 1547.0}, {"date": "2016-10-07", "close": 18.32, "volume": 10546.0}, {"date": "2016-10-10", "close": 18.64, "volume": 12958.0}, {"date": "2016-10-11", "close": 18.32, "volume": 1798.0}, {"date": "2016-10-12", "close": 18.4, "volume": 14523.0}, {"date": "2016-10-13", "close": 18.58, "volume": 6015.0}, {"date": "2016-10-14", "close": 18.62, "volume": 6255.0}, {"date": "2016-10-17", "close": 18.25, "volume": 8944.0}, {"date": "2016-10-18", "close": 18.1, "volume": 12360.0}, {"date": "2016-10-19", "close": 18.29, "volume": 11350.0}, {"date": "2016-10-20", "close": 18.18, "volume": 6573.0}, {"date": "2016-10-21", "close": 18.15, "volume": 8669.0}, {"date": "2016-10-24", "close": 18.61, "volume": 9576.0}, {"date": "2016-10-25", "close": 18.65, "volume": 5939.0}, {"date": "2016-10-26", "close": 18.65, "volume": 11421.0}, {"date": "2016-10-27", "close": 18.45, "volume": 13359.0}, {"date": "2016-10-28", "close": 18.23, "volume": 5271.0}, {"date": "2016-10-31", "close": 18.24, "volume": 6025.0}, {"date": "2016-11-01", "close": 18.45, "volume": 9247.0}, {"date": "2016-11-02", "close": 18.2958, "volume": 7331.0}, {"date": "2016-11-03", "close": 18.0099, "volume": 13440.0}, {"date": "2016-11-04", "close": 18.09, "volume": 20336.0}, {"date": "2016-11-07", "close": 17.9, "volume": 37066.0}, {"date": "2016-11-08", "close": 17.93, "volume": 23678.0}, {"date": "2016-11-09", "close": 17.865, "volume": 15386.0}, {"date": "2016-11-10", "close": 17.76, "volume": 21963.0}, {"date": "2016-11-11", "close": 18.8, "volume": 34270.0}, {"date": "2016-11-14", "close": 18.2, "volume": 27578.0}, {"date": "2016-11-15", "close": 18.27, "volume": 5207.0}, {"date": "2016-11-16", "close": 18.05, "volume": 22239.0}, {"date": "2016-11-17", "close": 18.55, "volume": 6232.0}, {"date": "2016-11-18", "close": 18.11, "volume": 6244.0}, {"date": "2016-11-21", "close": 18.2728, "volume": 14751.0}, {"date": "2016-11-22", "close": 18.19, "volume": 9531.0}, {"date": "2016-11-23", "close": 18.78, "volume": 4506.0}, {"date": "2016-11-25", "close": 18.77, "volume": 4927.0}, {"date": "2016-11-28", "close": 18.77, "volume": 11194.0}, {"date": "2016-11-29", "close": 18.79, "volume": 30942.0}, {"date": "2016-11-30", "close": 18.54, "volume": 38299.0}, {"date": "2016-12-01", "close": 18.4, "volume": 3324.0}, {"date": "2016-12-02", "close": 18.65, "volume": 17942.0}, {"date": "2016-12-05", "close": 18.9, "volume": 31589.0}, {"date": "2016-12-06", "close": 18.9, "volume": 50729.0}, {"date": "2016-12-07", "close": 18.61, "volume": 16832.0}, {"date": "2016-12-08", "close": 18.65, "volume": 12985.0}, {"date": "2016-12-09", "close": 18.7999, "volume": 21995.0}, {"date": "2016-12-12", "close": 18.46, "volume": 13202.0}, {"date": "2016-12-13", "close": 18.68, "volume": 3018.0}, {"date": "2016-12-14", "close": 18.54, "volume": 12324.0}, {"date": "2016-12-15", "close": 18.5899, "volume": 5322.0}, {"date": "2016-12-16", "close": 18.78, "volume": 8385.0}, {"date": "2016-12-19", "close": 18.89, "volume": 36389.0}, {"date": "2016-12-20", "close": 18.86, "volume": 24573.0}, {"date": "2016-12-21", "close": 18.89, "volume": 22160.0}, {"date": "2016-12-22", "close": 18.76, "volume": 12197.0}, {"date": "2016-12-23", "close": 18.95, "volume": 10659.0}, {"date": "2016-12-27", "close": 18.55, "volume": 7100.0}, {"date": "2016-12-28", "close": 18.47, "volume": 23308.0}, {"date": "2016-12-29", "close": 18.51, "volume": 21017.0}, {"date": "2016-12-30", "close": 18.69, "volume": 19556.0}, {"date": "2017-01-03", "close": 18.95, "volume": 24512.0}, {"date": "2017-01-04", "close": 19.02, "volume": 13853.0}, {"date": "2017-01-05", "close": 19.39, "volume": 8981.0}, {"date": "2017-01-06", "close": 19.05, "volume": 17487.0}, {"date": "2017-01-09", "close": 19.15, "volume": 13004.0}, {"date": "2017-01-10", "close": 19.31, "volume": 18347.0}, {"date": "2017-01-11", "close": 19.42, "volume": 8429.0}, {"date": "2017-01-12", "close": 19.45, "volume": 35963.0}, {"date": "2017-01-13", "close": 19.35, "volume": 27290.0}, {"date": "2017-01-17", "close": 19.39, "volume": 29523.0}, {"date": "2017-01-18", "close": 19.21, "volume": 12299.0}, {"date": "2017-01-19", "close": 19.2, "volume": 16866.0}, {"date": "2017-01-20", "close": 19.46, "volume": 7440.0}, {"date": "2017-01-23", "close": 19.32, "volume": 20249.0}, {"date": "2017-01-24", "close": 19.42, "volume": 8427.0}, {"date": "2017-01-25", "close": 19.55, "volume": 7233.0}, {"date": "2017-01-26", "close": 19.39, "volume": 7277.0}, {"date": "2017-01-27", "close": 19.38, "volume": 3331.0}, {"date": "2017-01-30", "close": 19.54, "volume": 10017.0}, {"date": "2017-01-31", "close": 19.75, "volume": 4304.0}, {"date": "2017-02-01", "close": 19.53, "volume": 8233.0}, {"date": "2017-02-02", "close": 19.89, "volume": 21356.0}, {"date": "2017-02-03", "close": 19.55, "volume": 9748.0}, {"date": "2017-02-06", "close": 19.8899, "volume": 13235.0}, {"date": "2017-02-07", "close": 19.81, "volume": 6040.0}, {"date": "2017-02-08", "close": 19.45, "volume": 6519.0}, {"date": "2017-02-09", "close": 19.7, "volume": 4899.0}, {"date": "2017-02-10", "close": 19.55, "volume": 12621.0}, {"date": "2017-02-13", "close": 19.36, "volume": 5800.0}, {"date": "2017-02-14", "close": 19.5794, "volume": 2953.0}, {"date": "2017-02-15", "close": 19.73, "volume": 9037.0}, {"date": "2017-02-16", "close": 19.58, "volume": 23939.0}, {"date": "2017-02-17", "close": 19.79, "volume": 7846.0}, {"date": "2017-02-21", "close": 19.53, "volume": 18032.0}, {"date": "2017-02-22", "close": 19.825, "volume": 8524.0}, {"date": "2017-02-23", "close": 19.8, "volume": 8335.0}, {"date": "2017-02-24", "close": 19.77, "volume": 3400.0}, {"date": "2017-02-27", "close": 19.75, "volume": 11702.0}, {"date": "2017-02-28", "close": 19.76, "volume": 6770.0}, {"date": "2017-03-01", "close": 19.91, "volume": 19341.0}, {"date": "2017-03-02", "close": 20.17, "volume": 22914.0}, {"date": "2017-03-03", "close": 19.98, "volume": 25685.0}, {"date": "2017-03-06", "close": 20.08, "volume": 53041.0}, {"date": "2017-03-07", "close": 20.0425, "volume": 50488.0}, {"date": "2017-03-08", "close": 20.0, "volume": 10832.0}, {"date": "2017-03-09", "close": 19.81, "volume": 10666.0}, {"date": "2017-03-10", "close": 19.99, "volume": 7708.0}, {"date": "2017-03-13", "close": 19.89, "volume": 17936.0}, {"date": "2017-03-14", "close": 19.75, "volume": 19570.0}, {"date": "2017-03-15", "close": 19.64, "volume": 40727.0}, {"date": "2017-03-16", "close": 19.91, "volume": 16387.0}, {"date": "2017-03-17", "close": 19.97, "volume": 33738.0}, {"date": "2017-03-20", "close": 19.62, "volume": 14287.0}, {"date": "2017-03-21", "close": 19.2, "volume": 14950.0}, {"date": "2017-03-22", "close": 19.3601, "volume": 7438.0}, {"date": "2017-03-23", "close": 19.16, "volume": 7872.0}, {"date": "2017-03-24", "close": 19.1, "volume": 16348.0}, {"date": "2017-03-27", "close": 19.635, "volume": 17629.0}, {"date": "2017-03-28", "close": 19.8, "volume": 17328.0}, {"date": "2017-03-29", "close": 20.0, "volume": 16714.0}, {"date": "2017-03-30", "close": 19.96, "volume": 11372.0}, {"date": "2017-03-31", "close": 20.159, "volume": 5799.0}, {"date": "2017-04-03", "close": 19.91, "volume": 11734.0}, {"date": "2017-04-04", "close": 19.64, "volume": 12286.0}, {"date": "2017-04-05", "close": 19.97, "volume": 16817.0}, {"date": "2017-04-06", "close": 20.0, "volume": 5418.0}, {"date": "2017-04-07", "close": 19.93, "volume": 12127.0}, {"date": "2017-04-10", "close": 19.68, "volume": 12305.0}, {"date": "2017-04-11", "close": 19.63, "volume": 10281.0}, {"date": "2017-04-12", "close": 19.98, "volume": 1761.0}, {"date": "2017-04-13", "close": 19.81, "volume": 8914.0}, {"date": "2017-04-17", "close": 19.99, "volume": 4805.0}, {"date": "2017-04-18", "close": 19.985, "volume": 6283.0}, {"date": "2017-04-19", "close": 20.0001, "volume": 16881.0}, {"date": "2017-04-20", "close": 20.07, "volume": 5338.0}, {"date": "2017-04-21", "close": 20.08, "volume": 4260.0}, {"date": "2017-04-24", "close": 19.98, "volume": 10064.0}, {"date": "2017-04-25", "close": 19.98, "volume": 4165.0}, {"date": "2017-04-26", "close": 19.91, "volume": 14346.0}, {"date": "2017-04-27", "close": 20.08, "volume": 1184.0}, {"date": "2017-04-28", "close": 19.97, "volume": 8056.0}, {"date": "2017-05-01", "close": 19.97, "volume": 11289.0}, {"date": "2017-05-02", "close": 20.0001, "volume": 4357.0}, {"date": "2017-05-03", "close": 20.0101, "volume": 4434.0}, {"date": "2017-05-04", "close": 19.91, "volume": 3868.0}, {"date": "2017-05-05", "close": 20.1378, "volume": 13457.0}, {"date": "2017-05-08", "close": 19.97, "volume": 6815.0}, {"date": "2017-05-09", "close": 19.88, "volume": 17171.0}, {"date": "2017-05-10", "close": 19.98, "volume": 3188.0}, {"date": "2017-05-11", "close": 19.91, "volume": 8544.0}, {"date": "2017-05-12", "close": 19.9138, "volume": 2664.0}, {"date": "2017-05-15", "close": 20.08, "volume": 7285.0}, {"date": "2017-05-16", "close": 20.01, "volume": 38799.0}, {"date": "2017-05-17", "close": 19.96, "volume": 24454.0}, {"date": "2017-05-18", "close": 19.983, "volume": 25544.0}, {"date": "2017-05-19", "close": 20.0, "volume": 27532.0}, {"date": "2017-05-22", "close": 19.97, "volume": 9354.0}, {"date": "2017-05-23", "close": 19.97, "volume": 12305.0}, {"date": "2017-05-24", "close": 19.984, "volume": 8009.0}, {"date": "2017-05-25", "close": 20.0, "volume": 24610.0}, {"date": "2017-05-26", "close": 19.96, "volume": 12230.0}, {"date": "2017-05-30", "close": 19.82, "volume": 13912.0}, {"date": "2017-05-31", "close": 20.0, "volume": 13140.0}, {"date": "2017-06-01", "close": 19.99, "volume": 10755.0}, {"date": "2017-06-02", "close": 19.9, "volume": 7898.0}, {"date": "2017-06-05", "close": 19.99, "volume": 32092.0}, {"date": "2017-06-06", "close": 20.0, "volume": 14995.0}, {"date": "2017-06-07", "close": 20.0, "volume": 6673.0}, {"date": "2017-06-08", "close": 20.05, "volume": 8534.0}, {"date": "2017-06-09", "close": 19.97, "volume": 14380.0}, {"date": "2017-06-12", "close": 19.95, "volume": 18195.0}, {"date": "2017-06-13", "close": 20.0, "volume": 26339.0}, {"date": "2017-06-14", "close": 20.14, "volume": 21726.0}, {"date": "2017-06-15", "close": 20.21, "volume": 21713.0}, {"date": "2017-06-16", "close": 19.92, "volume": 13759.0}, {"date": "2017-06-19", "close": 19.92, "volume": 8450.0}, {"date": "2017-06-20", "close": 19.97, "volume": 19481.0}, {"date": "2017-06-21", "close": 20.0099, "volume": 17664.0}, {"date": "2017-06-22", "close": 19.98, "volume": 11841.0}, {"date": "2017-06-23", "close": 19.95, "volume": 6423.0}, {"date": "2017-06-26", "close": 20.1248, "volume": 40169.0}, {"date": "2017-06-27", "close": 20.01, "volume": 12028.0}, {"date": "2017-06-28", "close": 20.28, "volume": 21492.0}, {"date": "2017-06-29", "close": 20.2, "volume": 22553.0}, {"date": "2017-06-30", "close": 20.4, "volume": 5609.0}, {"date": "2017-07-03", "close": 20.2201, "volume": 5733.0}, {"date": "2017-07-05", "close": 20.41, "volume": 13238.0}, {"date": "2017-07-06", "close": 20.0, "volume": 10134.0}, {"date": "2017-07-07", "close": 20.11, "volume": 8983.0}, {"date": "2017-07-10", "close": 20.23, "volume": 3704.0}, {"date": "2017-07-11", "close": 20.06, "volume": 5678.0}, {"date": "2017-07-12", "close": 20.1, "volume": 3918.0}, {"date": "2017-07-13", "close": 20.3, "volume": 13765.0}, {"date": "2017-07-14", "close": 20.32, "volume": 9759.0}, {"date": "2017-07-17", "close": 20.4899, "volume": 6604.0}, {"date": "2017-07-18", "close": 20.4999, "volume": 5708.0}, {"date": "2017-07-19", "close": 20.5, "volume": 4878.0}, {"date": "2017-07-20", "close": 20.4999, "volume": 3117.0}, {"date": "2017-07-21", "close": 20.28, "volume": 19094.0}, {"date": "2017-07-24", "close": 20.4601, "volume": 3465.0}, {"date": "2017-07-25", "close": 20.6, "volume": 8901.0}, {"date": "2017-07-26", "close": 20.55, "volume": 17629.0}, {"date": "2017-07-27", "close": 20.4, "volume": 37542.0}, {"date": "2017-07-28", "close": 20.59, "volume": 8088.0}, {"date": "2017-07-31", "close": 20.41, "volume": 7048.0}, {"date": "2017-08-01", "close": 20.54, "volume": 7803.0}, {"date": "2017-08-02", "close": 20.57, "volume": 12466.0}, {"date": "2017-08-03", "close": 20.26, "volume": 3176.0}, {"date": "2017-08-04", "close": 20.4, "volume": 1907.0}, {"date": "2017-08-07", "close": 20.58, "volume": 8968.0}, {"date": "2017-08-08", "close": 20.58, "volume": 18249.0}, {"date": "2017-08-09", "close": 20.5292, "volume": 2687.0}, {"date": "2017-08-10", "close": 20.24, "volume": 15090.0}, {"date": "2017-08-11", "close": 20.3, "volume": 9058.0}, {"date": "2017-08-14", "close": 20.34, "volume": 9877.0}, {"date": "2017-08-15", "close": 20.35, "volume": 9468.0}, {"date": "2017-08-16", "close": 20.38, "volume": 7450.0}, {"date": "2017-08-17", "close": 20.35, "volume": 19000.0}, {"date": "2017-08-18", "close": 20.01, "volume": 15875.0}, {"date": "2017-08-21", "close": 20.0537, "volume": 6949.0}, {"date": "2017-08-22", "close": 20.1, "volume": 14997.0}, {"date": "2017-08-23", "close": 20.2299, "volume": 6946.0}, {"date": "2017-08-24", "close": 20.15, "volume": 3204.0}, {"date": "2017-08-25", "close": 20.2, "volume": 28425.0}, {"date": "2017-08-28", "close": 20.245, "volume": 32299.0}, {"date": "2017-08-29", "close": 20.2899, "volume": 9306.0}, {"date": "2017-08-30", "close": 20.23, "volume": 9126.0}, {"date": "2017-08-31", "close": 20.2, "volume": 8242.0}, {"date": "2017-09-01", "close": 20.72, "volume": 2669.0}, {"date": "2017-09-05", "close": 20.21, "volume": 7697.0}, {"date": "2017-09-06", "close": 20.216, "volume": 9127.0}, {"date": "2017-09-07", "close": 20.12, "volume": 18336.0}, {"date": "2017-09-08", "close": 20.13, "volume": 27756.0}, {"date": "2017-09-11", "close": 20.27, "volume": 7064.0}, {"date": "2017-09-12", "close": 20.4, "volume": 3645.0}, {"date": "2017-09-13", "close": 20.4483, "volume": 7541.0}, {"date": "2017-09-14", "close": 20.39, "volume": 6608.0}, {"date": "2017-09-15", "close": 20.46, "volume": 5662.0}, {"date": "2017-09-18", "close": 20.45, "volume": 12588.0}, {"date": "2017-09-19", "close": 20.69, "volume": 14355.0}, {"date": "2017-09-20", "close": 20.34, "volume": 12496.0}, {"date": "2017-09-21", "close": 20.35, "volume": 2825.0}, {"date": "2017-09-22", "close": 20.18, "volume": 16995.0}, {"date": "2017-09-25", "close": 20.2101, "volume": 12147.0}, {"date": "2017-09-26", "close": 20.4119, "volume": 12831.0}, {"date": "2017-09-27", "close": 20.48, "volume": 18548.0}, {"date": "2017-09-28", "close": 20.67, "volume": 23153.0}, {"date": "2017-09-29", "close": 20.6398, "volume": 7208.0}, {"date": "2017-10-02", "close": 20.68, "volume": 8515.0}, {"date": "2017-10-03", "close": 20.7, "volume": 3918.0}, {"date": "2017-10-04", "close": 20.62, "volume": 2300.0}, {"date": "2017-10-05", "close": 20.65, "volume": 5192.0}, {"date": "2017-10-06", "close": 20.6764, "volume": 9647.0}, {"date": "2017-10-09", "close": 20.7, "volume": 5242.0}, {"date": "2017-10-10", "close": 20.61, "volume": 10246.0}, {"date": "2017-10-11", "close": 20.6072, "volume": 5083.0}, {"date": "2017-10-12", "close": 20.56, "volume": 7636.0}, {"date": "2017-10-13", "close": 20.56, "volume": 4966.0}, {"date": "2017-10-16", "close": 20.58, "volume": 5048.0}, {"date": "2017-10-17", "close": 20.62, "volume": 5338.0}, {"date": "2017-10-18", "close": 20.66, "volume": 3349.0}, {"date": "2017-10-19", "close": 20.495, "volume": 3781.0}, {"date": "2017-10-20", "close": 20.51, "volume": 3101.0}, {"date": "2017-10-23", "close": 20.5, "volume": 9076.0}, {"date": "2017-10-24", "close": 20.67, "volume": 6206.0}, {"date": "2017-10-25", "close": 20.53, "volume": 25592.0}, {"date": "2017-10-26", "close": 20.5, "volume": 9818.0}, {"date": "2017-10-27", "close": 20.56, "volume": 11734.0}, {"date": "2017-10-30", "close": 20.285, "volume": 21311.0}, {"date": "2017-10-31", "close": 20.23, "volume": 13039.0}, {"date": "2017-11-01", "close": 20.33, "volume": 10392.0}, {"date": "2017-11-02", "close": 20.15, "volume": 9785.0}, {"date": "2017-11-03", "close": 20.09, "volume": 23759.0}, {"date": "2017-11-06", "close": 20.16, "volume": 12268.0}, {"date": "2017-11-07", "close": 20.23, "volume": 7225.0}, {"date": "2017-11-08", "close": 20.13, "volume": 4797.0}, {"date": "2017-11-09", "close": 20.17, "volume": 8939.0}, {"date": "2017-11-10", "close": 20.36, "volume": 8552.0}, {"date": "2017-11-13", "close": 20.48, "volume": 8947.0}, {"date": "2017-11-14", "close": 20.5, "volume": 52936.0}, {"date": "2017-11-15", "close": 20.55, "volume": 16574.0}, {"date": "2017-11-16", "close": 20.35, "volume": 11915.0}, {"date": "2017-11-17", "close": 20.58, "volume": 9469.0}, {"date": "2017-11-20", "close": 20.43, "volume": 3354.0}, {"date": "2017-11-21", "close": 20.21, "volume": 17834.0}, {"date": "2017-11-22", "close": 20.5, "volume": 18238.0}, {"date": "2017-11-24", "close": 20.29, "volume": 4073.0}, {"date": "2017-11-27", "close": 20.35, "volume": 19125.0}, {"date": "2017-11-28", "close": 20.27, "volume": 18258.0}, {"date": "2017-11-29", "close": 20.74, "volume": 17309.0}, {"date": "2017-11-30", "close": 20.54, "volume": 3937.0}, {"date": "2017-12-01", "close": 20.75, "volume": 4016.0}, {"date": "2017-12-04", "close": 20.598, "volume": 17006.0}, {"date": "2017-12-05", "close": 20.5895, "volume": 10150.0}, {"date": "2017-12-06", "close": 20.58, "volume": 16009.0}, {"date": "2017-12-07", "close": 20.58, "volume": 5764.0}, {"date": "2017-12-08", "close": 20.59, "volume": 10652.0}, {"date": "2017-12-11", "close": 20.57, "volume": 18480.0}, {"date": "2017-12-12", "close": 20.55, "volume": 26272.0}, {"date": "2017-12-13", "close": 20.52, "volume": 4625.0}, {"date": "2017-12-14", "close": 20.46, "volume": 10910.0}, {"date": "2017-12-15", "close": 20.42, "volume": 16675.0}, {"date": "2017-12-18", "close": 20.5, "volume": 21032.0}, {"date": "2017-12-19", "close": 20.49, "volume": 36504.0}, {"date": "2017-12-20", "close": 20.61, "volume": 44634.0}, {"date": "2017-12-21", "close": 20.19, "volume": 25635.0}, {"date": "2017-12-22", "close": 20.38, "volume": 34079.0}, {"date": "2017-12-26", "close": 20.17, "volume": 11022.0}, {"date": "2017-12-27", "close": 20.05, "volume": 20898.0}, {"date": "2017-12-28", "close": 20.1, "volume": 23714.0}, {"date": "2017-12-29", "close": 20.1299, "volume": 28858.0}, {"date": "2018-01-02", "close": 20.71, "volume": 154219.0}, {"date": "2018-01-03", "close": 21.04, "volume": 83954.0}, {"date": "2018-01-04", "close": 20.9848, "volume": 57170.0}, {"date": "2018-01-05", "close": 21.0689, "volume": 36293.0}, {"date": "2018-01-08", "close": 21.1568, "volume": 23842.0}, {"date": "2018-01-09", "close": 21.16, "volume": 31222.0}, {"date": "2018-01-10", "close": 21.49, "volume": 64830.0}, {"date": "2018-01-11", "close": 21.5, "volume": 45214.0}, {"date": "2018-01-12", "close": 21.86, "volume": 55585.0}, {"date": "2018-01-16", "close": 21.9, "volume": 29213.0}, {"date": "2018-01-17", "close": 21.71, "volume": 49507.0}, {"date": "2018-01-18", "close": 21.75, "volume": 16935.0}, {"date": "2018-01-19", "close": 21.67, "volume": 23264.0}, {"date": "2018-01-22", "close": 21.46, "volume": 28590.0}, {"date": "2018-01-23", "close": 21.235, "volume": 32111.0}, {"date": "2018-01-24", "close": 21.295, "volume": 15224.0}, {"date": "2018-01-25", "close": 21.25, "volume": 15515.0}, {"date": "2018-01-26", "close": 21.51, "volume": 18926.0}, {"date": "2018-01-29", "close": 21.48, "volume": 23744.0}, {"date": "2018-01-30", "close": 21.22, "volume": 14038.0}, {"date": "2018-01-31", "close": 21.24, "volume": 11176.0}, {"date": "2018-02-01", "close": 21.29, "volume": 10775.0}, {"date": "2018-02-02", "close": 21.12, "volume": 11780.0}, {"date": "2018-02-05", "close": 20.59, "volume": 32555.0}, {"date": "2018-02-06", "close": 20.7, "volume": 20125.0}, {"date": "2018-02-07", "close": 20.751, "volume": 20793.0}, {"date": "2018-02-08", "close": 20.7, "volume": 7937.0}, {"date": "2018-02-09", "close": 20.969, "volume": 10895.0}, {"date": "2018-02-12", "close": 21.52, "volume": 41913.0}, {"date": "2018-02-13", "close": 21.51, "volume": 26507.0}, {"date": "2018-02-14", "close": 21.52, "volume": 22955.0}, {"date": "2018-02-15", "close": 21.59, "volume": 21700.0}, {"date": "2018-02-16", "close": 21.59, "volume": 11496.0}, {"date": "2018-02-20", "close": 21.5399, "volume": 10445.0}, {"date": "2018-02-21", "close": 21.55, "volume": 17031.0}, {"date": "2018-02-22", "close": 21.589, "volume": 15213.0}, {"date": "2018-02-23", "close": 21.5152, "volume": 4206.0}, {"date": "2018-02-26", "close": 21.45, "volume": 15317.0}, {"date": "2018-02-27", "close": 21.35, "volume": 8183.0}, {"date": "2018-02-28", "close": 21.57, "volume": 12450.0}, {"date": "2018-03-01", "close": 21.38, "volume": 17618.0}, {"date": "2018-03-02", "close": 21.401, "volume": 7272.0}, {"date": "2018-03-05", "close": 21.4899, "volume": 10134.0}, {"date": "2018-03-06", "close": 21.49, "volume": 16719.0}, {"date": "2018-03-07", "close": 21.49, "volume": 12209.0}, {"date": "2018-03-08", "close": 21.55, "volume": 7576.0}, {"date": "2018-03-09", "close": 21.53, "volume": 11736.0}, {"date": "2018-03-12", "close": 22.32, "volume": 115189.0}, {"date": "2018-03-13", "close": 22.44, "volume": 62515.0}, {"date": "2018-03-14", "close": 22.59, "volume": 46042.0}, {"date": "2018-03-15", "close": 22.64, "volume": 48666.0}, {"date": "2018-03-16", "close": 22.5901, "volume": 25838.0}, {"date": "2018-03-19", "close": 22.24, "volume": 38883.0}, {"date": "2018-03-20", "close": 22.1, "volume": 16817.0}, {"date": "2018-03-21", "close": 22.0, "volume": 68942.0}, {"date": "2018-03-22", "close": 22.0, "volume": 15925.0}, {"date": "2018-03-23", "close": 21.93, "volume": 27254.0}, {"date": "2018-03-26", "close": 21.97, "volume": 26226.0}, {"date": "2018-03-27", "close": 21.7628, "volume": 31432.0}, {"date": "2018-03-28", "close": 21.78, "volume": 22850.0}, {"date": "2018-03-29", "close": 21.75, "volume": 12007.0}, {"date": "2018-04-02", "close": 21.5, "volume": 19286.0}, {"date": "2018-04-03", "close": 21.43, "volume": 14084.0}, {"date": "2018-04-04", "close": 21.485, "volume": 27351.0}, {"date": "2018-04-05", "close": 21.66, "volume": 9334.0}, {"date": "2018-04-06", "close": 21.57, "volume": 12091.0}, {"date": "2018-04-09", "close": 21.54, "volume": 6965.0}, {"date": "2018-04-10", "close": 21.4164, "volume": 20735.0}, {"date": "2018-04-11", "close": 21.26, "volume": 19988.0}, {"date": "2018-04-12", "close": 21.69, "volume": 10938.0}, {"date": "2018-04-13", "close": 21.5752, "volume": 5330.0}, {"date": "2018-04-16", "close": 21.6217, "volume": 8894.0}, {"date": "2018-04-17", "close": 21.515, "volume": 13483.0}, {"date": "2018-04-18", "close": 21.65, "volume": 9971.0}, {"date": "2018-04-19", "close": 21.66, "volume": 8823.0}, {"date": "2018-04-20", "close": 21.6842, "volume": 9672.0}, {"date": "2018-04-23", "close": 21.46, "volume": 9933.0}, {"date": "2018-04-24", "close": 21.64, "volume": 3117.0}, {"date": "2018-04-25", "close": 21.66, "volume": 4084.0}, {"date": "2018-04-26", "close": 21.701, "volume": 3944.0}, {"date": "2018-04-27", "close": 21.87, "volume": 13006.0}, {"date": "2018-04-30", "close": 21.66, "volume": 20018.0}, {"date": "2018-05-01", "close": 21.8, "volume": 5888.0}, {"date": "2018-05-02", "close": 21.761, "volume": 9736.0}, {"date": "2018-05-03", "close": 21.66, "volume": 6454.0}, {"date": "2018-05-04", "close": 21.61, "volume": 3778.0}, {"date": "2018-05-07", "close": 21.52, "volume": 10625.0}, {"date": "2018-05-08", "close": 21.5, "volume": 10670.0}, {"date": "2018-05-09", "close": 21.5, "volume": 16336.0}, {"date": "2018-05-10", "close": 21.8, "volume": 2848.0}, {"date": "2018-05-11", "close": 21.77, "volume": 6489.0}, {"date": "2018-05-14", "close": 21.796, "volume": 7415.0}, {"date": "2018-05-15", "close": 21.849, "volume": 10693.0}, {"date": "2018-05-16", "close": 21.9203, "volume": 12794.0}, {"date": "2018-05-17", "close": 21.63, "volume": 6986.0}, {"date": "2018-05-18", "close": 21.551, "volume": 10941.0}, {"date": "2018-05-21", "close": 21.98, "volume": 7412.0}, {"date": "2018-05-22", "close": 21.9, "volume": 4492.0}, {"date": "2018-05-23", "close": 21.955, "volume": 5412.0}, {"date": "2018-05-24", "close": 21.95, "volume": 10747.0}, {"date": "2018-05-25", "close": 21.86, "volume": 9710.0}, {"date": "2018-05-29", "close": 21.97, "volume": 8537.0}, {"date": "2018-05-30", "close": 22.0, "volume": 4177.0}, {"date": "2018-05-31", "close": 21.99, "volume": 3873.0}, {"date": "2018-06-01", "close": 22.17, "volume": 3766.0}, {"date": "2018-06-04", "close": 22.2, "volume": 4756.0}, {"date": "2018-06-05", "close": 22.1155, "volume": 4180.0}, {"date": "2018-06-06", "close": 22.159, "volume": 3352.0}, {"date": "2018-06-07", "close": 22.2, "volume": 7444.0}, {"date": "2018-06-08", "close": 22.12, "volume": 6841.0}, {"date": "2018-06-11", "close": 22.0453, "volume": 3189.0}, {"date": "2018-06-12", "close": 22.18, "volume": 11293.0}, {"date": "2018-06-13", "close": 22.1, "volume": 7056.0}, {"date": "2018-06-14", "close": 22.1, "volume": 10847.0}, {"date": "2018-06-15", "close": 23.154, "volume": 92562.0}, {"date": "2018-06-18", "close": 22.98, "volume": 61548.0}, {"date": "2018-06-19", "close": 23.1, "volume": 43289.0}, {"date": "2018-06-20", "close": 22.98, "volume": 32604.0}, {"date": "2018-06-21", "close": 23.0, "volume": 15646.0}, {"date": "2018-06-22", "close": 22.95, "volume": 18165.0}, {"date": "2018-06-25", "close": 22.8881, "volume": 34316.0}, {"date": "2018-06-26", "close": 22.95, "volume": 31128.0}, {"date": "2018-06-27", "close": 22.89, "volume": 22375.0}, {"date": "2018-06-28", "close": 22.76, "volume": 20767.0}, {"date": "2018-06-29", "close": 22.89, "volume": 18225.0}, {"date": "2018-07-02", "close": 22.85, "volume": 14645.0}, {"date": "2018-07-03", "close": 22.8899, "volume": 10821.0}, {"date": "2018-07-05", "close": 22.845, "volume": 18614.0}, {"date": "2018-07-06", "close": 22.78, "volume": 10303.0}, {"date": "2018-07-09", "close": 22.8904, "volume": 18541.0}, {"date": "2018-07-10", "close": 22.94, "volume": 15178.0}, {"date": "2018-07-11", "close": 22.89, "volume": 9496.0}, {"date": "2018-07-12", "close": 22.8, "volume": 12209.0}, {"date": "2018-07-13", "close": 22.775, "volume": 14371.0}, {"date": "2018-07-16", "close": 22.72, "volume": 16598.0}, {"date": "2018-07-17", "close": 22.68, "volume": 7268.0}, {"date": "2018-07-18", "close": 22.84, "volume": 11917.0}, {"date": "2018-07-19", "close": 22.72, "volume": 13935.0}, {"date": "2018-07-20", "close": 22.84, "volume": 13072.0}, {"date": "2018-07-23", "close": 22.8522, "volume": 12836.0}, {"date": "2018-07-24", "close": 22.78, "volume": 7381.0}, {"date": "2018-07-25", "close": 22.8199, "volume": 8232.0}, {"date": "2018-07-26", "close": 22.85, "volume": 4987.0}, {"date": "2018-07-27", "close": 22.6041, "volume": 11404.0}, {"date": "2018-07-30", "close": 22.58, "volume": 20835.0}, {"date": "2018-07-31", "close": 22.5, "volume": 10052.0}, {"date": "2018-08-01", "close": 22.62, "volume": 15903.0}, {"date": "2018-08-02", "close": 22.545, "volume": 13928.0}, {"date": "2018-08-03", "close": 22.68, "volume": 12427.0}, {"date": "2018-08-06", "close": 22.1, "volume": 44990.0}, {"date": "2018-08-07", "close": 22.1, "volume": 8550.0}, {"date": "2018-08-08", "close": 22.2072, "volume": 8849.0}, {"date": "2018-08-09", "close": 21.9, "volume": 24884.0}, {"date": "2018-08-10", "close": 21.7585, "volume": 7181.0}, {"date": "2018-08-13", "close": 21.9482, "volume": 21874.0}, {"date": "2018-08-14", "close": 21.56, "volume": 25232.0}, {"date": "2018-08-15", "close": 21.72, "volume": 10904.0}, {"date": "2018-08-16", "close": 22.3271, "volume": 9786.0}, {"date": "2018-08-17", "close": 22.111, "volume": 2404.0}, {"date": "2018-08-20", "close": 22.225, "volume": 7321.0}, {"date": "2018-08-21", "close": 22.1945, "volume": 7914.0}, {"date": "2018-08-22", "close": 22.54, "volume": 9020.0}, {"date": "2018-08-23", "close": 22.45, "volume": 11824.0}, {"date": "2018-08-24", "close": 22.47, "volume": 14611.0}, {"date": "2018-08-27", "close": 22.72, "volume": 21705.0}, {"date": "2018-08-28", "close": 22.5884, "volume": 13241.0}, {"date": "2018-08-29", "close": 22.6, "volume": 8575.0}, {"date": "2018-08-30", "close": 22.6847, "volume": 20908.0}, {"date": "2018-08-31", "close": 22.737, "volume": 11469.0}, {"date": "2018-09-04", "close": 22.5027, "volume": 8395.0}, {"date": "2018-09-05", "close": 22.5, "volume": 11248.0}, {"date": "2018-09-06", "close": 22.26, "volume": 7480.0}, {"date": "2018-09-07", "close": 22.2, "volume": 11594.0}, {"date": "2018-09-10", "close": 22.29, "volume": 3497.0}, {"date": "2018-09-11", "close": 22.2, "volume": 3975.0}, {"date": "2018-09-12", "close": 22.3, "volume": 6098.0}, {"date": "2018-09-13", "close": 22.2921, "volume": 5286.0}, {"date": "2018-09-14", "close": 22.345, "volume": 2370.0}, {"date": "2018-09-17", "close": 22.4, "volume": 9424.0}, {"date": "2018-09-18", "close": 22.87, "volume": 14605.0}, {"date": "2018-09-19", "close": 22.5, "volume": 16325.0}, {"date": "2018-09-20", "close": 22.73, "volume": 36555.0}, {"date": "2018-09-21", "close": 22.55, "volume": 12355.0}, {"date": "2018-09-24", "close": 22.12, "volume": 13814.0}, {"date": "2018-09-25", "close": 22.47, "volume": 7582.0}, {"date": "2018-09-26", "close": 22.3, "volume": 9252.0}, {"date": "2018-09-27", "close": 22.36, "volume": 7561.0}, {"date": "2018-09-28", "close": 22.4204, "volume": 10209.0}, {"date": "2018-10-01", "close": 22.41, "volume": 9160.0}, {"date": "2018-10-02", "close": 22.3564, "volume": 6169.0}, {"date": "2018-10-03", "close": 22.3332, "volume": 19536.0}, {"date": "2018-10-04", "close": 22.4, "volume": 5222.0}, {"date": "2018-10-05", "close": 22.0, "volume": 13089.0}, {"date": "2018-10-08", "close": 21.97, "volume": 10056.0}, {"date": "2018-10-09", "close": 21.95, "volume": 6906.0}, {"date": "2018-10-10", "close": 21.65, "volume": 10663.0}, {"date": "2018-10-11", "close": 21.62, "volume": 12042.0}, {"date": "2018-10-12", "close": 21.6834, "volume": 8349.0}, {"date": "2018-10-15", "close": 21.9, "volume": 3549.0}, {"date": "2018-10-16", "close": 21.68, "volume": 5585.0}, {"date": "2018-10-17", "close": 21.6443, "volume": 20922.0}, {"date": "2018-10-18", "close": 21.5635, "volume": 13879.0}, {"date": "2018-10-19", "close": 21.5, "volume": 12699.0}, {"date": "2018-10-22", "close": 21.5048, "volume": 10244.0}, {"date": "2018-10-23", "close": 21.26, "volume": 12142.0}, {"date": "2018-10-24", "close": 20.69, "volume": 34568.0}, {"date": "2018-10-25", "close": 20.0, "volume": 70296.0}, {"date": "2018-10-26", "close": 20.01, "volume": 20766.0}, {"date": "2018-10-29", "close": 19.95, "volume": 15483.0}, {"date": "2018-10-30", "close": 20.28, "volume": 19937.0}, {"date": "2018-10-31", "close": 19.9, "volume": 32731.0}, {"date": "2018-11-01", "close": 20.0, "volume": 8626.0}, {"date": "2018-11-02", "close": 19.92, "volume": 30038.0}, {"date": "2018-11-05", "close": 20.28, "volume": 13467.0}, {"date": "2018-11-06", "close": 20.195, "volume": 9297.0}, {"date": "2018-11-07", "close": 20.27, "volume": 7975.0}, {"date": "2018-11-08", "close": 20.25, "volume": 10181.0}, {"date": "2018-11-09", "close": 20.15, "volume": 4049.0}, {"date": "2018-11-12", "close": 20.8, "volume": 119720.0}, {"date": "2018-11-13", "close": 21.05, "volume": 29142.0}, {"date": "2018-11-14", "close": 21.09, "volume": 13018.0}, {"date": "2018-11-15", "close": 21.25, "volume": 12551.0}, {"date": "2018-11-16", "close": 21.185, "volume": 18968.0}, {"date": "2018-11-19", "close": 21.28, "volume": 11376.0}, {"date": "2018-11-20", "close": 20.9513, "volume": 7751.0}, {"date": "2018-11-21", "close": 20.91, "volume": 4579.0}, {"date": "2018-11-23", "close": 20.8, "volume": 2025.0}, {"date": "2018-11-26", "close": 20.73, "volume": 14152.0}, {"date": "2018-11-27", "close": 20.91, "volume": 8685.0}, {"date": "2018-11-28", "close": 20.88, "volume": 8628.0}, {"date": "2018-11-29", "close": 21.0, "volume": 5859.0}, {"date": "2018-11-30", "close": 20.7499, "volume": 14453.0}, {"date": "2018-12-03", "close": 20.6335, "volume": 11339.0}, {"date": "2018-12-04", "close": 20.43, "volume": 9446.0}, {"date": "2018-12-06", "close": 20.2939, "volume": 19816.0}, {"date": "2018-12-07", "close": 20.5, "volume": 11943.0}, {"date": "2018-12-10", "close": 21.53, "volume": 14345.0}, {"date": "2018-12-11", "close": 20.7949, "volume": 14289.0}, {"date": "2018-12-12", "close": 21.01, "volume": 11479.0}, {"date": "2018-12-13", "close": 20.3, "volume": 11031.0}, {"date": "2018-12-14", "close": 20.2018, "volume": 27909.0}, {"date": "2018-12-17", "close": 19.0, "volume": 50586.0}, {"date": "2018-12-18", "close": 19.28, "volume": 81190.0}, {"date": "2018-12-19", "close": 19.0, "volume": 19124.0}, {"date": "2018-12-20", "close": 18.49, "volume": 65643.0}, {"date": "2018-12-21", "close": 17.35, "volume": 101779.0}, {"date": "2018-12-24", "close": 17.16, "volume": 34678.0}, {"date": "2018-12-26", "close": 18.7, "volume": 44783.0}, {"date": "2018-12-27", "close": 18.3985, "volume": 8991.0}, {"date": "2018-12-28", "close": 19.1, "volume": 25058.0}, {"date": "2018-12-31", "close": 19.3, "volume": 34210.0}, {"date": "2019-01-02", "close": 20.13, "volume": 22127.0}, {"date": "2019-01-03", "close": 19.777, "volume": 12737.0}, {"date": "2019-01-04", "close": 20.02, "volume": 13814.0}, {"date": "2019-01-07", "close": 19.61, "volume": 14348.0}, {"date": "2019-01-08", "close": 19.64, "volume": 30964.0}, {"date": "2019-01-09", "close": 19.32, "volume": 15514.0}, {"date": "2019-01-10", "close": 19.3, "volume": 9048.0}, {"date": "2019-01-11", "close": 19.55, "volume": 6329.0}, {"date": "2019-01-14", "close": 19.8999, "volume": 7057.0}, {"date": "2019-01-15", "close": 19.44, "volume": 11162.0}, {"date": "2019-01-16", "close": 19.49, "volume": 9167.0}, {"date": "2019-01-17", "close": 19.45, "volume": 16643.0}, {"date": "2019-01-18", "close": 19.73, "volume": 7023.0}, {"date": "2019-01-22", "close": 19.85, "volume": 22595.0}, {"date": "2019-01-23", "close": 20.17, "volume": 8831.0}, {"date": "2019-01-24", "close": 19.8, "volume": 8257.0}, {"date": "2019-01-25", "close": 20.15, "volume": 12439.0}, {"date": "2019-01-28", "close": 20.1, "volume": 7472.0}, {"date": "2019-01-29", "close": 20.47, "volume": 15118.0}, {"date": "2019-01-30", "close": 20.8501, "volume": 14362.0}, {"date": "2019-01-31", "close": 20.42, "volume": 7220.0}, {"date": "2019-02-01", "close": 20.71, "volume": 5801.0}, {"date": "2019-02-04", "close": 20.64, "volume": 5202.0}, {"date": "2019-02-05", "close": 20.75, "volume": 2739.0}, {"date": "2019-02-06", "close": 20.68, "volume": 8036.0}, {"date": "2019-02-07", "close": 20.88, "volume": 8669.0}, {"date": "2019-02-08", "close": 20.6, "volume": 3534.0}, {"date": "2019-02-11", "close": 20.85, "volume": 7990.0}, {"date": "2019-02-12", "close": 20.9737, "volume": 26128.0}, {"date": "2019-02-13", "close": 21.25, "volume": 15762.0}, {"date": "2019-02-14", "close": 21.25, "volume": 7090.0}, {"date": "2019-02-15", "close": 21.25, "volume": 10332.0}, {"date": "2019-02-19", "close": 20.9, "volume": 9475.0}, {"date": "2019-02-20", "close": 21.07, "volume": 6819.0}, {"date": "2019-02-21", "close": 21.2499, "volume": 1641.0}, {"date": "2019-02-22", "close": 21.3744, "volume": 14623.0}, {"date": "2019-02-25", "close": 21.25, "volume": 6488.0}, {"date": "2019-02-26", "close": 21.75, "volume": 8254.0}, {"date": "2019-02-27", "close": 21.4141, "volume": 747.0}, {"date": "2019-02-28", "close": 21.6, "volume": 5827.0}, {"date": "2019-03-01", "close": 20.72, "volume": 50478.0}, {"date": "2019-03-04", "close": 20.8, "volume": 17413.0}, {"date": "2019-03-05", "close": 21.1777, "volume": 15883.0}, {"date": "2019-03-06", "close": 20.85, "volume": 15162.0}, {"date": "2019-03-07", "close": 20.8225, "volume": 16511.0}, {"date": "2019-03-08", "close": 20.71, "volume": 6087.0}, {"date": "2019-03-11", "close": 20.86, "volume": 7751.0}, {"date": "2019-03-12", "close": 20.85, "volume": 6807.0}, {"date": "2019-03-13", "close": 21.1, "volume": 7896.0}, {"date": "2019-03-14", "close": 21.19, "volume": 3510.0}, {"date": "2019-03-15", "close": 21.21, "volume": 18677.0}, {"date": "2019-03-18", "close": 21.15, "volume": 9952.0}, {"date": "2019-03-19", "close": 20.92, "volume": 15368.0}, {"date": "2019-03-20", "close": 21.0369, "volume": 7051.0}, {"date": "2019-03-21", "close": 20.98, "volume": 80762.0}, {"date": "2019-03-22", "close": 21.89, "volume": 49259.0}, {"date": "2019-03-25", "close": 21.38, "volume": 46359.0}, {"date": "2019-03-26", "close": 21.67, "volume": 25683.0}, {"date": "2019-03-27", "close": 21.42, "volume": 16539.0}, {"date": "2019-03-28", "close": 21.41, "volume": 17729.0}, {"date": "2019-03-29", "close": 21.4252, "volume": 5109.0}, {"date": "2019-04-01", "close": 21.35, "volume": 9181.0}, {"date": "2019-04-02", "close": 21.2722, "volume": 14779.0}, {"date": "2019-04-03", "close": 21.32, "volume": 6695.0}, {"date": "2019-04-04", "close": 21.395, "volume": 3567.0}, {"date": "2019-04-05", "close": 21.47, "volume": 7139.0}, {"date": "2019-04-08", "close": 21.65, "volume": 13717.0}, {"date": "2019-04-09", "close": 21.99, "volume": 25166.0}, {"date": "2019-04-10", "close": 21.78, "volume": 23057.0}, {"date": "2019-04-11", "close": 21.49, "volume": 3521.0}, {"date": "2019-04-12", "close": 21.5371, "volume": 9974.0}, {"date": "2019-04-15", "close": 21.86, "volume": 32611.0}, {"date": "2019-04-16", "close": 21.6925, "volume": 2386.0}, {"date": "2019-04-17", "close": 21.8705, "volume": 15027.0}, {"date": "2019-04-18", "close": 22.0, "volume": 4573.0}, {"date": "2019-04-22", "close": 22.0, "volume": 7475.0}, {"date": "2019-04-23", "close": 21.935, "volume": 11097.0}, {"date": "2019-04-24", "close": 21.58, "volume": 9757.0}, {"date": "2019-04-25", "close": 21.57, "volume": 5096.0}, {"date": "2019-04-26", "close": 21.56, "volume": 10424.0}, {"date": "2019-04-29", "close": 21.8, "volume": 10428.0}, {"date": "2019-04-30", "close": 21.95, "volume": 6244.0}, {"date": "2019-05-01", "close": 21.88, "volume": 6837.0}, {"date": "2019-05-02", "close": 21.9, "volume": 6231.0}, {"date": "2019-05-03", "close": 21.7, "volume": 5158.0}, {"date": "2019-05-06", "close": 21.58, "volume": 10970.0}, {"date": "2019-05-07", "close": 21.8, "volume": 15520.0}, {"date": "2019-05-08", "close": 21.98, "volume": 2723.0}, {"date": "2019-05-09", "close": 21.9685, "volume": 2695.0}, {"date": "2019-05-10", "close": 21.88, "volume": 8222.0}, {"date": "2019-05-13", "close": 21.88, "volume": 4966.0}, {"date": "2019-05-14", "close": 21.91, "volume": 5864.0}, {"date": "2019-05-15", "close": 21.99, "volume": 9988.0}, {"date": "2019-05-16", "close": 21.65, "volume": 10931.0}, {"date": "2019-05-17", "close": 21.7485, "volume": 3944.0}, {"date": "2019-05-20", "close": 21.7569, "volume": 5538.0}, {"date": "2019-05-21", "close": 21.79, "volume": 3499.0}, {"date": "2019-05-22", "close": 21.99, "volume": 6078.0}, {"date": "2019-05-23", "close": 21.8939, "volume": 6512.0}, {"date": "2019-05-24", "close": 21.8428, "volume": 7722.0}, {"date": "2019-05-28", "close": 21.8545, "volume": 4098.0}, {"date": "2019-05-29", "close": 21.99, "volume": 4103.0}, {"date": "2019-05-30", "close": 21.85, "volume": 5539.0}, {"date": "2019-05-31", "close": 21.7651, "volume": 14862.0}, {"date": "2019-06-03", "close": 21.63, "volume": 5100.0}, {"date": "2019-06-04", "close": 21.6, "volume": 5130.0}, {"date": "2019-06-05", "close": 21.55, "volume": 4891.0}, {"date": "2019-06-06", "close": 21.5512, "volume": 7659.0}, {"date": "2019-06-07", "close": 21.9, "volume": 4264.0}, {"date": "2019-06-10", "close": 21.57, "volume": 5096.0}, {"date": "2019-06-11", "close": 21.64, "volume": 6182.0}, {"date": "2019-06-12", "close": 21.56, "volume": 6855.0}, {"date": "2019-06-13", "close": 21.72, "volume": 7050.0}, {"date": "2019-06-14", "close": 22.0, "volume": 855.0}, {"date": "2019-06-17", "close": 21.89, "volume": 7653.0}, {"date": "2019-06-18", "close": 22.0999, "volume": 12059.0}, {"date": "2019-06-19", "close": 21.832, "volume": 17807.0}, {"date": "2019-06-20", "close": 21.52, "volume": 10694.0}, {"date": "2019-06-21", "close": 21.8207, "volume": 3323.0}, {"date": "2019-06-24", "close": 21.8, "volume": 15556.0}, {"date": "2019-06-25", "close": 21.9, "volume": 20902.0}, {"date": "2019-06-26", "close": 21.64, "volume": 26274.0}, {"date": "2019-06-27", "close": 21.65, "volume": 8079.0}, {"date": "2019-06-28", "close": 21.805, "volume": 7602.0}, {"date": "2019-07-01", "close": 21.8, "volume": 6401.0}, {"date": "2019-07-02", "close": 21.69, "volume": 5566.0}, {"date": "2019-07-03", "close": 21.84, "volume": 1992.0}, {"date": "2019-07-05", "close": 21.65, "volume": 9100.0}, {"date": "2019-07-08", "close": 21.9, "volume": 16293.0}, {"date": "2019-07-09", "close": 22.3, "volume": 5141.0}, {"date": "2019-07-10", "close": 22.25, "volume": 6142.0}, {"date": "2019-07-11", "close": 22.15, "volume": 4798.0}, {"date": "2019-07-12", "close": 21.76, "volume": 6547.0}, {"date": "2019-07-15", "close": 22.2293, "volume": 8268.0}, {"date": "2019-07-16", "close": 21.8101, "volume": 10684.0}, {"date": "2019-07-17", "close": 22.0001, "volume": 1250.0}, {"date": "2019-07-18", "close": 22.0, "volume": 5277.0}, {"date": "2019-07-19", "close": 22.2178, "volume": 2289.0}, {"date": "2019-07-22", "close": 21.6, "volume": 43183.0}, {"date": "2019-07-23", "close": 21.6, "volume": 38942.0}, {"date": "2019-07-24", "close": 21.6, "volume": 11661.0}, {"date": "2019-07-25", "close": 21.745, "volume": 6673.0}, {"date": "2019-07-26", "close": 22.0, "volume": 12497.0}, {"date": "2019-07-29", "close": 22.0, "volume": 11314.0}, {"date": "2019-07-30", "close": 21.93, "volume": 6535.0}, {"date": "2019-07-31", "close": 21.64, "volume": 5456.0}, {"date": "2019-08-01", "close": 21.6655, "volume": 7333.0}, {"date": "2019-08-02", "close": 21.6, "volume": 4535.0}, {"date": "2019-08-05", "close": 21.5, "volume": 8785.0}, {"date": "2019-08-06", "close": 21.25, "volume": 9181.0}, {"date": "2019-08-07", "close": 21.31, "volume": 2283.0}, {"date": "2019-08-08", "close": 21.39, "volume": 5936.0}, {"date": "2019-08-09", "close": 22.0, "volume": 9759.0}, {"date": "2019-08-12", "close": 22.15, "volume": 5958.0}, {"date": "2019-08-13", "close": 22.19, "volume": 6668.0}, {"date": "2019-08-14", "close": 22.0, "volume": 8535.0}, {"date": "2019-08-15", "close": 21.9002, "volume": 3878.0}, {"date": "2019-08-16", "close": 21.99, "volume": 8166.0}, {"date": "2019-08-19", "close": 21.74, "volume": 7258.0}, {"date": "2019-08-20", "close": 21.55, "volume": 38120.0}, {"date": "2019-08-21", "close": 21.55, "volume": 10074.0}, {"date": "2019-08-22", "close": 21.6, "volume": 10231.0}, {"date": "2019-08-23", "close": 21.35, "volume": 4076.0}, {"date": "2019-08-26", "close": 21.485, "volume": 5114.0}, {"date": "2019-08-27", "close": 21.5405, "volume": 2577.0}, {"date": "2019-08-28", "close": 21.5694, "volume": 3087.0}, {"date": "2019-08-29", "close": 21.6899, "volume": 19357.0}, {"date": "2019-08-30", "close": 21.8817, "volume": 1648.0}, {"date": "2019-09-03", "close": 21.5, "volume": 8174.0}, {"date": "2019-09-04", "close": 21.99, "volume": 9781.0}, {"date": "2019-09-05", "close": 21.75, "volume": 5699.0}, {"date": "2019-09-06", "close": 21.9, "volume": 4604.0}, {"date": "2019-09-09", "close": 21.85, "volume": 7353.0}, {"date": "2019-09-10", "close": 21.65, "volume": 12185.0}, {"date": "2019-09-11", "close": 21.62, "volume": 6424.0}, {"date": "2019-09-12", "close": 21.63, "volume": 14411.0}, {"date": "2019-09-13", "close": 22.01, "volume": 12903.0}, {"date": "2019-09-16", "close": 22.01, "volume": 21086.0}, {"date": "2019-09-17", "close": 22.16, "volume": 8635.0}, {"date": "2019-09-18", "close": 22.0332, "volume": 5807.0}, {"date": "2019-09-19", "close": 22.11, "volume": 11819.0}, {"date": "2019-09-20", "close": 22.1, "volume": 43268.0}, {"date": "2019-09-23", "close": 20.91, "volume": 45110.0}, {"date": "2019-09-24", "close": 21.7, "volume": 25297.0}, {"date": "2019-09-25", "close": 21.6045, "volume": 12722.0}, {"date": "2019-09-26", "close": 21.96, "volume": 12612.0}, {"date": "2019-09-27", "close": 22.14, "volume": 13868.0}, {"date": "2019-09-30", "close": 22.1593, "volume": 12140.0}, {"date": "2019-10-01", "close": 22.034, "volume": 13626.0}, {"date": "2019-10-02", "close": 22.02, "volume": 6979.0}, {"date": "2019-10-03", "close": 22.0734, "volume": 9915.0}, {"date": "2019-10-04", "close": 22.14, "volume": 8186.0}, {"date": "2019-10-07", "close": 22.09, "volume": 8276.0}, {"date": "2019-10-08", "close": 22.1, "volume": 4001.0}, {"date": "2019-10-09", "close": 22.12, "volume": 6281.0}, {"date": "2019-10-10", "close": 22.15, "volume": 5129.0}, {"date": "2019-10-11", "close": 22.1078, "volume": 7151.0}, {"date": "2019-10-14", "close": 22.1, "volume": 2670.0}, {"date": "2019-10-15", "close": 22.2, "volume": 5054.0}, {"date": "2019-10-16", "close": 22.1077, "volume": 2092.0}, {"date": "2019-10-17", "close": 22.03, "volume": 3035.0}, {"date": "2019-10-18", "close": 22.1335, "volume": 1606.0}, {"date": "2019-10-21", "close": 22.11, "volume": 10314.0}, {"date": "2019-10-22", "close": 22.385, "volume": 11776.0}, {"date": "2019-10-23", "close": 22.2, "volume": 11805.0}, {"date": "2019-10-24", "close": 22.2465, "volume": 14187.0}, {"date": "2019-10-25", "close": 22.05, "volume": 20735.0}, {"date": "2019-10-28", "close": 22.5886, "volume": 93696.0}, {"date": "2019-10-29", "close": 22.71, "volume": 36284.0}, {"date": "2019-10-30", "close": 22.8, "volume": 26899.0}, {"date": "2019-10-31", "close": 22.67, "volume": 17813.0}, {"date": "2019-11-01", "close": 22.63, "volume": 7687.0}, {"date": "2019-11-04", "close": 22.56, "volume": 14887.0}, {"date": "2019-11-05", "close": 22.66, "volume": 14943.0}, {"date": "2019-11-06", "close": 22.6903, "volume": 24287.0}, {"date": "2019-11-07", "close": 22.7, "volume": 19119.0}, {"date": "2019-11-08", "close": 22.85, "volume": 6441.0}, {"date": "2019-11-11", "close": 22.66, "volume": 7965.0}, {"date": "2019-11-12", "close": 22.7707, "volume": 11053.0}, {"date": "2019-11-13", "close": 22.7962, "volume": 7761.0}, {"date": "2019-11-14", "close": 22.88, "volume": 14183.0}, {"date": "2019-11-15", "close": 22.92, "volume": 8125.0}, {"date": "2019-11-18", "close": 22.9, "volume": 13734.0}, {"date": "2019-11-19", "close": 22.85, "volume": 13849.0}, {"date": "2019-11-20", "close": 22.74, "volume": 10833.0}, {"date": "2019-11-21", "close": 22.8472, "volume": 9034.0}, {"date": "2019-11-22", "close": 22.8156, "volume": 11806.0}, {"date": "2019-11-25", "close": 23.0, "volume": 11755.0}, {"date": "2019-11-26", "close": 23.25, "volume": 22862.0}, {"date": "2019-11-27", "close": 23.3203, "volume": 19791.0}, {"date": "2019-11-29", "close": 23.14, "volume": 13676.0}, {"date": "2019-12-02", "close": 23.0, "volume": 10806.0}, {"date": "2019-12-03", "close": 22.955, "volume": 6494.0}, {"date": "2019-12-04", "close": 22.78, "volume": 7277.0}, {"date": "2019-12-05", "close": 22.75, "volume": 9978.0}, {"date": "2019-12-06", "close": 22.89, "volume": 13783.0}, {"date": "2019-12-09", "close": 23.26, "volume": 17691.0}, {"date": "2019-12-10", "close": 23.29, "volume": 26860.0}, {"date": "2019-12-11", "close": 23.4, "volume": 29974.0}, {"date": "2019-12-12", "close": 23.45, "volume": 13474.0}, {"date": "2019-12-13", "close": 23.38, "volume": 24966.0}, {"date": "2019-12-16", "close": 23.05, "volume": 17595.0}, {"date": "2019-12-17", "close": 22.95, "volume": 26103.0}, {"date": "2019-12-18", "close": 23.0226, "volume": 32476.0}, {"date": "2019-12-19", "close": 23.106, "volume": 35559.0}, {"date": "2019-12-20", "close": 22.79, "volume": 32891.0}, {"date": "2019-12-23", "close": 22.36, "volume": 28480.0}, {"date": "2019-12-24", "close": 22.62, "volume": 18071.0}, {"date": "2019-12-26", "close": 22.1995, "volume": 19974.0}, {"date": "2019-12-27", "close": 22.4, "volume": 18300.0}, {"date": "2019-12-30", "close": 22.16, "volume": 28093.0}, {"date": "2019-12-31", "close": 22.3, "volume": 15330.0}, {"date": "2020-01-02", "close": 22.45, "volume": 13856.0}, {"date": "2020-01-03", "close": 22.49, "volume": 22737.0}, {"date": "2020-01-06", "close": 22.45, "volume": 27172.0}, {"date": "2020-01-07", "close": 22.215, "volume": 31848.0}, {"date": "2020-01-08", "close": 22.17, "volume": 11205.0}, {"date": "2020-01-09", "close": 22.3, "volume": 10506.0}, {"date": "2020-01-10", "close": 22.34, "volume": 10578.0}, {"date": "2020-01-13", "close": 22.22, "volume": 39717.0}, {"date": "2020-01-14", "close": 22.52, "volume": 21061.0}, {"date": "2020-01-15", "close": 22.535, "volume": 30654.0}, {"date": "2020-01-16", "close": 22.68, "volume": 66693.0}, {"date": "2020-01-17", "close": 22.4821, "volume": 30987.0}, {"date": "2020-01-21", "close": 22.27, "volume": 10073.0}, {"date": "2020-01-22", "close": 22.09, "volume": 62823.0}, {"date": "2020-01-23", "close": 22.0688, "volume": 90619.0}, {"date": "2020-01-24", "close": 21.95, "volume": 20518.0}, {"date": "2020-01-27", "close": 21.99, "volume": 7697.0}, {"date": "2020-01-28", "close": 22.02, "volume": 16834.0}, {"date": "2020-01-29", "close": 21.9061, "volume": 18904.0}, {"date": "2020-01-30", "close": 21.8436, "volume": 20674.0}, {"date": "2020-01-31", "close": 21.97, "volume": 18763.0}, {"date": "2020-02-03", "close": 22.0, "volume": 31097.0}, {"date": "2020-02-04", "close": 21.87, "volume": 13315.0}, {"date": "2020-02-05", "close": 21.86, "volume": 17907.0}, {"date": "2020-02-06", "close": 21.92, "volume": 10408.0}, {"date": "2020-02-07", "close": 21.85, "volume": 12930.0}, {"date": "2020-02-10", "close": 21.745, "volume": 20105.0}, {"date": "2020-02-11", "close": 21.8, "volume": 16311.0}, {"date": "2020-02-12", "close": 21.8, "volume": 14600.0}, {"date": "2020-02-13", "close": 21.65, "volume": 20622.0}, {"date": "2020-02-14", "close": 21.7809, "volume": 8176.0}, {"date": "2020-02-18", "close": 21.835, "volume": 24689.0}, {"date": "2020-02-19", "close": 21.795, "volume": 21404.0}, {"date": "2020-02-20", "close": 21.59, "volume": 32724.0}, {"date": "2020-02-21", "close": 21.72, "volume": 17186.0}, {"date": "2020-02-24", "close": 21.5, "volume": 13954.0}, {"date": "2020-02-25", "close": 21.3484, "volume": 12621.0}, {"date": "2020-02-26", "close": 21.59, "volume": 16563.0}, {"date": "2020-02-27", "close": 21.29, "volume": 15103.0}, {"date": "2020-02-28", "close": 20.0, "volume": 59108.0}, {"date": "2020-03-02", "close": 20.97, "volume": 40050.0}, {"date": "2020-03-03", "close": 20.36, "volume": 22248.0}, {"date": "2020-03-04", "close": 20.93, "volume": 16708.0}, {"date": "2020-03-05", "close": 20.98, "volume": 16054.0}, {"date": "2020-03-06", "close": 20.51, "volume": 14962.0}, {"date": "2020-03-09", "close": 19.73, "volume": 41314.0}, {"date": "2020-03-10", "close": 19.9, "volume": 25377.0}, {"date": "2020-03-11", "close": 18.0, "volume": 48463.0}, {"date": "2020-03-12", "close": 16.82, "volume": 56146.0}, {"date": "2020-03-13", "close": 16.95, "volume": 43635.0}, {"date": "2020-03-16", "close": 15.42, "volume": 52795.0}, {"date": "2020-03-17", "close": 13.1, "volume": 52180.0}, {"date": "2020-03-18", "close": 10.11, "volume": 109646.0}, {"date": "2020-03-19", "close": 13.2, "volume": 114013.0}, {"date": "2020-03-20", "close": 12.09, "volume": 41071.0}, {"date": "2020-03-23", "close": 11.0, "volume": 63423.0}, {"date": "2020-03-24", "close": 14.03, "volume": 54610.0}, {"date": "2020-03-25", "close": 15.8, "volume": 31652.0}, {"date": "2020-03-26", "close": 16.14, "volume": 50084.0}, {"date": "2020-03-27", "close": 15.75, "volume": 9488.0}, {"date": "2020-03-30", "close": 15.81, "volume": 18555.0}, {"date": "2020-03-31", "close": 16.23, "volume": 37987.0}, {"date": "2020-04-01", "close": 14.87, "volume": 18546.0}, {"date": "2020-04-02", "close": 14.7, "volume": 14584.0}, {"date": "2020-04-03", "close": 13.85, "volume": 38189.0}, {"date": "2020-04-06", "close": 14.25, "volume": 24858.0}, {"date": "2020-04-07", "close": 14.88, "volume": 22753.0}, {"date": "2020-04-08", "close": 15.98, "volume": 16583.0}, {"date": "2020-04-09", "close": 16.78, "volume": 36059.0}, {"date": "2020-04-13", "close": 15.89, "volume": 15096.0}, {"date": "2020-04-14", "close": 16.225, "volume": 18826.0}, {"date": "2020-04-15", "close": 15.5, "volume": 22974.0}, {"date": "2020-04-16", "close": 15.38, "volume": 16606.0}, {"date": "2020-04-17", "close": 16.75, "volume": 22959.0}, {"date": "2020-04-20", "close": 16.2, "volume": 16949.0}, {"date": "2020-04-21", "close": 15.62, "volume": 21924.0}, {"date": "2020-04-22", "close": 16.11, "volume": 19678.0}, {"date": "2020-04-23", "close": 16.0, "volume": 24197.0}, {"date": "2020-04-24", "close": 15.21, "volume": 19472.0}, {"date": "2020-04-27", "close": 15.77, "volume": 18180.0}, {"date": "2020-04-28", "close": 16.13, "volume": 16588.0}, {"date": "2020-04-29", "close": 16.69, "volume": 8985.0}, {"date": "2020-04-30", "close": 16.7, "volume": 8955.0}, {"date": "2020-05-01", "close": 16.38, "volume": 3052.0}, {"date": "2020-05-04", "close": 16.75, "volume": 14360.0}, {"date": "2020-05-05", "close": 16.68, "volume": 8094.0}, {"date": "2020-05-06", "close": 16.06, "volume": 22438.0}, {"date": "2020-05-07", "close": 16.35, "volume": 13646.0}, {"date": "2020-05-08", "close": 16.16, "volume": 8690.0}, {"date": "2020-05-11", "close": 16.05, "volume": 10973.0}, {"date": "2020-05-12", "close": 16.01, "volume": 5647.0}, {"date": "2020-05-13", "close": 15.875, "volume": 13815.0}, {"date": "2020-05-14", "close": 15.76, "volume": 7065.0}, {"date": "2020-05-15", "close": 15.76, "volume": 4880.0}, {"date": "2020-05-18", "close": 16.99, "volume": 10721.0}, {"date": "2020-05-19", "close": 16.66, "volume": 5980.0}, {"date": "2020-05-20", "close": 17.49, "volume": 17240.0}, {"date": "2020-05-21", "close": 17.05, "volume": 10231.0}, {"date": "2020-05-22", "close": 17.0, "volume": 4824.0}, {"date": "2020-05-26", "close": 17.47, "volume": 15377.0}, {"date": "2020-05-27", "close": 17.2, "volume": 8309.0}, {"date": "2020-05-28", "close": 16.75, "volume": 15178.0}, {"date": "2020-05-29", "close": 17.19, "volume": 6739.0}, {"date": "2020-06-01", "close": 17.0197, "volume": 4238.0}, {"date": "2020-06-02", "close": 17.0122, "volume": 6185.0}, {"date": "2020-06-03", "close": 17.75, "volume": 23109.0}, {"date": "2020-06-04", "close": 17.19, "volume": 15067.0}, {"date": "2020-06-05", "close": 17.725, "volume": 10262.0}, {"date": "2020-06-08", "close": 18.1, "volume": 16947.0}, {"date": "2020-06-09", "close": 17.72, "volume": 13639.0}, {"date": "2020-06-10", "close": 18.08, "volume": 5928.0}, {"date": "2020-06-11", "close": 17.9146, "volume": 21585.0}, {"date": "2020-06-12", "close": 17.7604, "volume": 5957.0}, {"date": "2020-06-15", "close": 17.45, "volume": 15616.0}, {"date": "2020-06-16", "close": 17.93, "volume": 12248.0}, {"date": "2020-06-17", "close": 17.86, "volume": 55218.0}, {"date": "2020-06-18", "close": 16.86, "volume": 8527.0}, {"date": "2020-06-19", "close": 16.57, "volume": 9799.0}, {"date": "2020-06-22", "close": 16.65, "volume": 10815.0}, {"date": "2020-06-23", "close": 16.35, "volume": 11939.0}, {"date": "2020-06-24", "close": 16.84, "volume": 9414.0}, {"date": "2020-06-25", "close": 16.31, "volume": 15160.0}, {"date": "2020-06-26", "close": 16.245, "volume": 30921.0}, {"date": "2020-06-29", "close": 15.11, "volume": 26399.0}, {"date": "2020-06-30", "close": 15.9, "volume": 31405.0}, {"date": "2020-07-01", "close": 17.0068, "volume": 15967.0}, {"date": "2020-07-02", "close": 17.07, "volume": 10527.0}, {"date": "2020-07-06", "close": 16.9, "volume": 10088.0}, {"date": "2020-07-07", "close": 16.51, "volume": 10055.0}, {"date": "2020-07-08", "close": 16.75, "volume": 32863.0}, {"date": "2020-07-09", "close": 16.85, "volume": 12784.0}, {"date": "2020-07-10", "close": 16.91, "volume": 21771.0}, {"date": "2020-07-13", "close": 16.85, "volume": 10219.0}, {"date": "2020-07-14", "close": 16.7, "volume": 24545.0}, {"date": "2020-07-15", "close": 17.19, "volume": 13012.0}, {"date": "2020-07-16", "close": 16.83, "volume": 10089.0}, {"date": "2020-07-17", "close": 16.76, "volume": 5830.0}, {"date": "2020-07-20", "close": 16.8, "volume": 10201.0}, {"date": "2020-07-21", "close": 16.64, "volume": 13080.0}, {"date": "2020-07-22", "close": 16.62, "volume": 8582.0}, {"date": "2020-07-23", "close": 16.555, "volume": 12547.0}, {"date": "2020-07-24", "close": 16.31, "volume": 31660.0}, {"date": "2020-07-27", "close": 16.67, "volume": 10593.0}, {"date": "2020-07-28", "close": 16.57, "volume": 5155.0}, {"date": "2020-07-29", "close": 16.6, "volume": 45208.0}, {"date": "2020-07-30", "close": 16.7, "volume": 14011.0}, {"date": "2020-07-31", "close": 16.85, "volume": 22124.0}, {"date": "2020-08-03", "close": 16.51, "volume": 10856.0}, {"date": "2020-08-04", "close": 16.98, "volume": 12589.0}, {"date": "2020-08-05", "close": 16.8, "volume": 7044.0}, {"date": "2020-08-06", "close": 16.9, "volume": 3529.0}, {"date": "2020-08-07", "close": 17.66, "volume": 29733.0}, {"date": "2020-08-10", "close": 18.33, "volume": 14744.0}, {"date": "2020-08-11", "close": 19.0, "volume": 15429.0}, {"date": "2020-08-12", "close": 19.1, "volume": 8671.0}, {"date": "2020-08-13", "close": 19.79, "volume": 18953.0}, {"date": "2020-08-14", "close": 19.66, "volume": 2481.0}, {"date": "2020-08-17", "close": 19.9, "volume": 13754.0}, {"date": "2020-08-18", "close": 19.21, "volume": 32702.0}, {"date": "2020-08-19", "close": 18.9986, "volume": 19130.0}, {"date": "2020-08-20", "close": 18.68, "volume": 8850.0}, {"date": "2020-08-21", "close": 19.05, "volume": 2980.0}, {"date": "2020-08-24", "close": 19.25, "volume": 9920.0}, {"date": "2020-08-25", "close": 19.275, "volume": 9416.0}, {"date": "2020-08-26", "close": 19.1853, "volume": 5405.0}, {"date": "2020-08-27", "close": 19.38, "volume": 10395.0}, {"date": "2020-08-28", "close": 19.47, "volume": 7685.0}, {"date": "2020-08-31", "close": 19.85, "volume": 9233.0}, {"date": "2020-09-01", "close": 19.129, "volume": 8461.0}, {"date": "2020-09-02", "close": 19.27, "volume": 17347.0}, {"date": "2020-09-03", "close": 18.3, "volume": 33976.0}, {"date": "2020-09-04", "close": 18.9, "volume": 9120.0}, {"date": "2020-09-08", "close": 18.74, "volume": 10001.0}, {"date": "2020-09-09", "close": 19.003, "volume": 6767.0}, {"date": "2020-09-10", "close": 19.0, "volume": 6392.0}, {"date": "2020-09-11", "close": 18.825, "volume": 11395.0}, {"date": "2020-09-14", "close": 18.99, "volume": 11016.0}, {"date": "2020-09-15", "close": 19.21, "volume": 8618.0}, {"date": "2020-09-16", "close": 19.3348, "volume": 9528.0}, {"date": "2020-09-17", "close": 19.5965, "volume": 11581.0}, {"date": "2020-09-18", "close": 19.0, "volume": 14808.0}, {"date": "2020-09-21", "close": 18.5098, "volume": 20800.0}, {"date": "2020-09-22", "close": 18.6, "volume": 12029.0}, {"date": "2020-09-23", "close": 18.855, "volume": 26395.0}, {"date": "2020-09-24", "close": 18.95, "volume": 11321.0}, {"date": "2020-09-25", "close": 18.53, "volume": 8815.0}, {"date": "2020-09-28", "close": 18.6009, "volume": 7087.0}, {"date": "2020-09-29", "close": 19.09, "volume": 11403.0}, {"date": "2020-09-30", "close": 19.41, "volume": 15934.0}, {"date": "2020-10-01", "close": 19.0, "volume": 8181.0}, {"date": "2020-10-02", "close": 18.82, "volume": 3782.0}, {"date": "2020-10-05", "close": 18.9, "volume": 7648.0}, {"date": "2020-10-06", "close": 18.8, "volume": 16131.0}, {"date": "2020-10-07", "close": 18.63, "volume": 19029.0}, {"date": "2020-10-08", "close": 18.7, "volume": 20692.0}, {"date": "2020-10-09", "close": 18.58, "volume": 13004.0}, {"date": "2020-10-12", "close": 18.65, "volume": 13338.0}, {"date": "2020-10-13", "close": 18.88, "volume": 9416.0}, {"date": "2020-10-14", "close": 18.73, "volume": 4659.0}, {"date": "2020-10-15", "close": 18.51, "volume": 8102.0}, {"date": "2020-10-16", "close": 18.8, "volume": 6353.0}, {"date": "2020-10-19", "close": 18.77, "volume": 9819.0}, {"date": "2020-10-20", "close": 18.41, "volume": 12131.0}, {"date": "2020-10-21", "close": 18.3055, "volume": 7148.0}, {"date": "2020-10-22", "close": 18.15, "volume": 8012.0}, {"date": "2020-10-23", "close": 18.15, "volume": 8810.0}, {"date": "2020-10-26", "close": 18.71, "volume": 12177.0}, {"date": "2020-10-27", "close": 19.25, "volume": 23802.0}, {"date": "2020-10-28", "close": 18.8477, "volume": 9261.0}, {"date": "2020-10-29", "close": 18.68, "volume": 13852.0}, {"date": "2020-10-30", "close": 18.83, "volume": 7497.0}, {"date": "2020-11-02", "close": 18.895, "volume": 5991.0}, {"date": "2020-11-03", "close": 19.02, "volume": 10403.0}, {"date": "2020-11-04", "close": 18.98, "volume": 6715.0}, {"date": "2020-11-05", "close": 19.021, "volume": 3134.0}, {"date": "2020-11-06", "close": 19.14, "volume": 8252.0}, {"date": "2020-11-09", "close": 19.4, "volume": 8995.0}, {"date": "2020-11-10", "close": 19.2, "volume": 4145.0}, {"date": "2020-11-11", "close": 19.04, "volume": 9745.0}, {"date": "2020-11-12", "close": 19.06, "volume": 12351.0}, {"date": "2020-11-13", "close": 19.255, "volume": 3090.0}, {"date": "2020-11-16", "close": 19.23, "volume": 7877.0}, {"date": "2020-11-17", "close": 19.58, "volume": 14004.0}, {"date": "2020-11-18", "close": 19.4, "volume": 10418.0}, {"date": "2020-11-19", "close": 19.405, "volume": 8239.0}, {"date": "2020-11-20", "close": 19.4754, "volume": 9357.0}, {"date": "2020-11-23", "close": 19.7202, "volume": 8963.0}, {"date": "2020-11-24", "close": 19.79, "volume": 13045.0}, {"date": "2020-11-25", "close": 19.6, "volume": 9633.0}, {"date": "2020-11-27", "close": 19.87, "volume": 3204.0}, {"date": "2020-11-30", "close": 19.6119, "volume": 4014.0}, {"date": "2020-12-01", "close": 19.75, "volume": 9994.0}, {"date": "2020-12-02", "close": 19.6, "volume": 10139.0}, {"date": "2020-12-03", "close": 19.48, "volume": 16903.0}, {"date": "2020-12-04", "close": 20.58, "volume": 33389.0}, {"date": "2020-12-07", "close": 20.7599, "volume": 20781.0}, {"date": "2020-12-08", "close": 20.8, "volume": 12950.0}, {"date": "2020-12-09", "close": 20.41, "volume": 13065.0}, {"date": "2020-12-10", "close": 20.85, "volume": 16025.0}, {"date": "2020-12-11", "close": 21.0, "volume": 7580.0}, {"date": "2020-12-14", "close": 20.9998, "volume": 15218.0}, {"date": "2020-12-15", "close": 21.1568, "volume": 19536.0}, {"date": "2020-12-16", "close": 21.02, "volume": 17503.0}, {"date": "2020-12-17", "close": 21.0, "volume": 17467.0}, {"date": "2020-12-18", "close": 20.6671, "volume": 7444.0}, {"date": "2020-12-21", "close": 20.5, "volume": 25007.0}, {"date": "2020-12-22", "close": 20.36, "volume": 17658.0}, {"date": "2020-12-23", "close": 20.0, "volume": 16505.0}, {"date": "2020-12-24", "close": 19.81, "volume": 15228.0}, {"date": "2020-12-28", "close": 19.72, "volume": 19435.0}, {"date": "2020-12-29", "close": 19.25, "volume": 27480.0}, {"date": "2020-12-30", "close": 19.15, "volume": 43907.0}, {"date": "2020-12-31", "close": 19.25, "volume": 57990.0}, {"date": "2021-01-04", "close": 19.22, "volume": 20122.0}, {"date": "2021-01-05", "close": 19.68, "volume": 35678.0}, {"date": "2021-01-06", "close": 19.94, "volume": 13891.0}, {"date": "2021-01-07", "close": 19.78, "volume": 16165.0}, {"date": "2021-01-08", "close": 20.12, "volume": 14021.0}, {"date": "2021-01-11", "close": 19.95, "volume": 6334.0}, {"date": "2021-01-12", "close": 19.78, "volume": 13859.0}, {"date": "2021-01-13", "close": 19.84, "volume": 7720.0}, {"date": "2021-01-14", "close": 19.93, "volume": 13439.0}, {"date": "2021-01-15", "close": 19.88, "volume": 8979.0}, {"date": "2021-01-19", "close": 19.83, "volume": 9655.0}, {"date": "2021-01-20", "close": 19.85, "volume": 5195.0}, {"date": "2021-01-21", "close": 19.95, "volume": 14936.0}, {"date": "2021-01-22", "close": 19.96, "volume": 7209.0}, {"date": "2021-01-25", "close": 19.5, "volume": 11983.0}, {"date": "2021-01-26", "close": 19.55, "volume": 14836.0}, {"date": "2021-01-27", "close": 19.57, "volume": 13967.0}, {"date": "2021-01-28", "close": 19.78, "volume": 8317.0}, {"date": "2021-01-29", "close": 19.87, "volume": 5445.0}, {"date": "2021-02-01", "close": 19.6, "volume": 7280.0}, {"date": "2021-02-02", "close": 19.7346, "volume": 6984.0}, {"date": "2021-02-03", "close": 19.95, "volume": 11427.0}, {"date": "2021-02-04", "close": 20.0, "volume": 9642.0}, {"date": "2021-02-05", "close": 20.24, "volume": 9218.0}, {"date": "2021-02-08", "close": 20.45, "volume": 11612.0}, {"date": "2021-02-09", "close": 20.01, "volume": 16450.0}, {"date": "2021-02-10", "close": 20.39, "volume": 6768.0}, {"date": "2021-02-11", "close": 19.88, "volume": 20040.0}, {"date": "2021-02-12", "close": 19.84, "volume": 3340.0}, {"date": "2021-02-16", "close": 20.32, "volume": 20996.0}, {"date": "2021-02-17", "close": 20.31, "volume": 5950.0}, {"date": "2021-02-18", "close": 20.1, "volume": 8033.0}, {"date": "2021-02-19", "close": 20.4, "volume": 8897.0}, {"date": "2021-02-22", "close": 20.1001, "volume": 7072.0}, {"date": "2021-02-23", "close": 20.14, "volume": 4041.0}, {"date": "2021-02-24", "close": 20.37, "volume": 5730.0}, {"date": "2021-02-25", "close": 20.39, "volume": 4806.0}, {"date": "2021-02-26", "close": 20.515, "volume": 15189.0}, {"date": "2021-03-01", "close": 20.7, "volume": 6456.0}, {"date": "2021-03-02", "close": 20.9014, "volume": 23391.0}, {"date": "2021-03-03", "close": 21.0, "volume": 14706.0}, {"date": "2021-03-04", "close": 20.28, "volume": 41977.0}, {"date": "2021-03-05", "close": 20.4, "volume": 26956.0}, {"date": "2021-03-08", "close": 20.435, "volume": 20988.0}, {"date": "2021-03-09", "close": 20.4206, "volume": 17096.0}, {"date": "2021-03-10", "close": 20.1, "volume": 54263.0}, {"date": "2021-03-11", "close": 20.26, "volume": 19313.0}, {"date": "2021-03-12", "close": 20.52, "volume": 30479.0}, {"date": "2021-03-15", "close": 20.184, "volume": 70141.0}, {"date": "2021-03-16", "close": 20.237, "volume": 67583.0}, {"date": "2021-03-17", "close": 19.99, "volume": 25253.0}, {"date": "2021-03-18", "close": 19.75, "volume": 28948.0}, {"date": "2021-03-19", "close": 19.9, "volume": 16895.0}, {"date": "2021-03-22", "close": 19.81, "volume": 26360.0}, {"date": "2021-03-23", "close": 19.88, "volume": 11179.0}, {"date": "2021-03-24", "close": 19.85, "volume": 41686.0}, {"date": "2021-03-25", "close": 19.74, "volume": 18348.0}, {"date": "2021-03-26", "close": 19.79, "volume": 23793.0}, {"date": "2021-03-29", "close": 19.76, "volume": 36364.0}, {"date": "2021-03-30", "close": 19.72, "volume": 11410.0}, {"date": "2021-03-31", "close": 19.79, "volume": 38411.0}, {"date": "2021-04-01", "close": 19.61, "volume": 39277.0}, {"date": "2021-04-05", "close": 19.76, "volume": 13033.0}, {"date": "2021-04-06", "close": 19.92, "volume": 8739.0}, {"date": "2021-04-07", "close": 19.9, "volume": 10181.0}, {"date": "2021-04-08", "close": 19.895, "volume": 20730.0}, {"date": "2021-04-09", "close": 19.89, "volume": 9565.0}, {"date": "2021-04-12", "close": 19.52, "volume": 34747.0}, {"date": "2021-04-13", "close": 19.88, "volume": 31058.0}, {"date": "2021-04-14", "close": 19.78, "volume": 44729.0}, {"date": "2021-04-15", "close": 19.77, "volume": 33742.0}, {"date": "2021-04-16", "close": 19.8, "volume": 36096.0}, {"date": "2021-04-19", "close": 19.95, "volume": 40211.0}, {"date": "2021-04-20", "close": 19.86, "volume": 33121.0}, {"date": "2021-04-21", "close": 19.9, "volume": 39659.0}, {"date": "2021-04-22", "close": 19.89, "volume": 32715.0}, {"date": "2021-04-23", "close": 19.88, "volume": 26869.0}, {"date": "2021-04-26", "close": 19.88, "volume": 10599.0}, {"date": "2021-04-27", "close": 19.82, "volume": 9706.0}, {"date": "2021-04-28", "close": 19.9, "volume": 32898.0}, {"date": "2021-04-29", "close": 19.96, "volume": 30491.0}, {"date": "2021-04-30", "close": 19.91, "volume": 28572.0}, {"date": "2021-05-03", "close": 20.03, "volume": 13600.0}, {"date": "2021-05-04", "close": 20.33, "volume": 43612.0}, {"date": "2021-05-05", "close": 20.88, "volume": 26203.0}, {"date": "2021-05-06", "close": 21.0183, "volume": 37188.0}, {"date": "2021-05-07", "close": 20.86, "volume": 14662.0}, {"date": "2021-05-10", "close": 20.71, "volume": 21683.0}, {"date": "2021-05-11", "close": 20.71, "volume": 5852.0}, {"date": "2021-05-12", "close": 20.77, "volume": 15776.0}, {"date": "2021-05-13", "close": 21.25, "volume": 17297.0}, {"date": "2021-05-14", "close": 21.2, "volume": 10189.0}, {"date": "2021-05-17", "close": 20.8, "volume": 8880.0}, {"date": "2021-05-18", "close": 21.0, "volume": 19868.0}, {"date": "2021-05-19", "close": 21.27, "volume": 27410.0}, {"date": "2021-05-20", "close": 21.3, "volume": 14808.0}, {"date": "2021-05-21", "close": 21.43, "volume": 11358.0}, {"date": "2021-05-24", "close": 21.75, "volume": 17539.0}, {"date": "2021-05-25", "close": 21.65, "volume": 14671.0}, {"date": "2021-05-26", "close": 21.675, "volume": 16631.0}, {"date": "2021-05-27", "close": 21.9, "volume": 22621.0}, {"date": "2021-05-28", "close": 21.81, "volume": 13057.0}, {"date": "2021-06-01", "close": 21.7, "volume": 7150.0}, {"date": "2021-06-02", "close": 21.7, "volume": 24443.0}, {"date": "2021-06-03", "close": 21.85, "volume": 13666.0}, {"date": "2021-06-04", "close": 22.18, "volume": 31386.0}, {"date": "2021-06-07", "close": 22.07, "volume": 6990.0}, {"date": "2021-06-08", "close": 21.95, "volume": 10710.0}, {"date": "2021-06-09", "close": 21.95, "volume": 18355.0}, {"date": "2021-06-10", "close": 22.0878, "volume": 25922.0}, {"date": "2021-06-11", "close": 22.04, "volume": 3375.0}, {"date": "2021-06-14", "close": 22.14, "volume": 7496.0}, {"date": "2021-06-15", "close": 22.1007, "volume": 19001.0}, {"date": "2021-06-16", "close": 22.2, "volume": 22815.0}, {"date": "2021-06-17", "close": 22.2, "volume": 12695.0}, {"date": "2021-06-18", "close": 21.8, "volume": 13381.0}, {"date": "2021-06-21", "close": 21.75, "volume": 11598.0}, {"date": "2021-06-22", "close": 21.22, "volume": 11333.0}, {"date": "2021-06-23", "close": 21.0, "volume": 15267.0}, {"date": "2021-06-24", "close": 21.99, "volume": 12881.0}, {"date": "2021-06-25", "close": 21.86, "volume": 24557.0}, {"date": "2021-06-28", "close": 21.92, "volume": 12042.0}, {"date": "2021-06-29", "close": 22.18, "volume": 24708.0}, {"date": "2021-06-30", "close": 22.01, "volume": 10064.0}, {"date": "2021-07-01", "close": 22.24, "volume": 5161.0}, {"date": "2021-07-02", "close": 21.95, "volume": 8501.0}, {"date": "2021-07-06", "close": 21.78, "volume": 6445.0}, {"date": "2021-07-07", "close": 21.7, "volume": 4526.0}, {"date": "2021-07-08", "close": 21.56, "volume": 5970.0}, {"date": "2021-07-09", "close": 21.89, "volume": 5727.0}, {"date": "2021-07-12", "close": 22.055, "volume": 3981.0}, {"date": "2021-07-13", "close": 22.0001, "volume": 9785.0}, {"date": "2021-07-14", "close": 22.0799, "volume": 4818.0}, {"date": "2021-07-15", "close": 22.2, "volume": 2709.0}, {"date": "2021-07-16", "close": 22.2008, "volume": 2869.0}, {"date": "2021-07-19", "close": 21.58, "volume": 17892.0}, {"date": "2021-07-20", "close": 21.35, "volume": 11048.0}, {"date": "2021-07-21", "close": 21.7, "volume": 8748.0}, {"date": "2021-07-22", "close": 21.59, "volume": 5526.0}, {"date": "2021-07-23", "close": 21.55, "volume": 6424.0}, {"date": "2021-07-26", "close": 21.6, "volume": 12173.0}, {"date": "2021-07-27", "close": 21.53, "volume": 9158.0}, {"date": "2021-07-28", "close": 21.81, "volume": 2090.0}, {"date": "2021-07-29", "close": 21.9899, "volume": 3422.0}, {"date": "2021-07-30", "close": 21.6, "volume": 4751.0}, {"date": "2021-08-02", "close": 21.44, "volume": 11141.0}, {"date": "2021-08-03", "close": 21.69, "volume": 14179.0}, {"date": "2021-08-04", "close": 21.68, "volume": 4043.0}, {"date": "2021-08-05", "close": 21.61, "volume": 5127.0}, {"date": "2021-08-06", "close": 21.73, "volume": 30975.0}, {"date": "2021-08-09", "close": 21.89, "volume": 4466.0}, {"date": "2021-08-10", "close": 22.0, "volume": 7999.0}, {"date": "2021-08-11", "close": 22.0, "volume": 13177.0}, {"date": "2021-08-12", "close": 21.92, "volume": 16548.0}, {"date": "2021-08-13", "close": 22.065, "volume": 16715.0}, {"date": "2021-08-16", "close": 22.095, "volume": 6465.0}, {"date": "2021-08-17", "close": 22.15, "volume": 4564.0}, {"date": "2021-08-18", "close": 21.92, "volume": 10243.0}, {"date": "2021-08-19", "close": 21.9264, "volume": 13602.0}, {"date": "2021-08-20", "close": 22.21, "volume": 9753.0}, {"date": "2021-08-23", "close": 22.185, "volume": 11015.0}, {"date": "2021-08-24", "close": 22.2, "volume": 10640.0}, {"date": "2021-08-25", "close": 22.23, "volume": 16135.0}, {"date": "2021-08-26", "close": 22.075, "volume": 11933.0}, {"date": "2021-08-27", "close": 22.04, "volume": 15540.0}, {"date": "2021-08-30", "close": 21.9, "volume": 3234.0}, {"date": "2021-08-31", "close": 22.15, "volume": 6904.0}, {"date": "2021-09-01", "close": 22.03, "volume": 6884.0}, {"date": "2021-09-02", "close": 21.98, "volume": 9380.0}, {"date": "2021-09-03", "close": 21.92, "volume": 7212.0}, {"date": "2021-09-07", "close": 21.76, "volume": 4345.0}, {"date": "2021-09-08", "close": 21.8756, "volume": 2235.0}, {"date": "2021-09-09", "close": 21.5, "volume": 25500.0}, {"date": "2021-09-10", "close": 21.3, "volume": 11935.0}, {"date": "2021-09-13", "close": 21.354, "volume": 8342.0}, {"date": "2021-09-14", "close": 21.6655, "volume": 9176.0}, {"date": "2021-09-15", "close": 21.93, "volume": 4054.0}, {"date": "2021-09-16", "close": 21.93, "volume": 6869.0}, {"date": "2021-09-17", "close": 22.01, "volume": 42613.0}, {"date": "2021-09-20", "close": 21.55, "volume": 25555.0}, {"date": "2021-09-21", "close": 21.475, "volume": 9000.0}, {"date": "2021-09-22", "close": 21.37, "volume": 6406.0}, {"date": "2021-09-23", "close": 21.4, "volume": 18460.0}, {"date": "2021-09-24", "close": 21.38, "volume": 12311.0}, {"date": "2021-09-27", "close": 21.54, "volume": 8111.0}, {"date": "2021-09-28", "close": 21.94, "volume": 21083.0}, {"date": "2021-09-29", "close": 21.87, "volume": 23503.0}, {"date": "2021-09-30", "close": 22.05, "volume": 5845.0}, {"date": "2021-10-01", "close": 22.22, "volume": 12958.0}, {"date": "2021-10-04", "close": 22.22, "volume": 4861.0}, {"date": "2021-10-05", "close": 22.11, "volume": 5352.0}, {"date": "2021-10-06", "close": 21.955, "volume": 2432.0}, {"date": "2021-10-07", "close": 22.17, "volume": 11617.0}, {"date": "2021-10-08", "close": 22.0282, "volume": 5144.0}, {"date": "2021-10-11", "close": 22.24, "volume": 5315.0}, {"date": "2021-10-12", "close": 22.05, "volume": 7467.0}, {"date": "2021-10-13", "close": 22.0446, "volume": 9369.0}, {"date": "2021-10-14", "close": 22.2206, "volume": 5957.0}, {"date": "2021-10-15", "close": 22.38, "volume": 7637.0}, {"date": "2021-10-18", "close": 22.378, "volume": 15875.0}, {"date": "2021-10-19", "close": 22.25, "volume": 4368.0}, {"date": "2021-10-20", "close": 22.0, "volume": 31648.0}, {"date": "2021-10-21", "close": 22.3, "volume": 58531.0}, {"date": "2021-10-22", "close": 22.37, "volume": 9532.0}, {"date": "2021-10-25", "close": 22.625, "volume": 12592.0}, {"date": "2021-10-26", "close": 22.58, "volume": 4893.0}, {"date": "2021-10-27", "close": 22.65, "volume": 14380.0}, {"date": "2021-10-28", "close": 22.68, "volume": 5682.0}, {"date": "2021-10-29", "close": 22.6347, "volume": 4560.0}, {"date": "2021-11-01", "close": 22.65, "volume": 5369.0}, {"date": "2021-11-02", "close": 22.6, "volume": 4167.0}, {"date": "2021-11-03", "close": 22.7, "volume": 2109.0}, {"date": "2021-11-04", "close": 22.5266, "volume": 2827.0}, {"date": "2021-11-05", "close": 22.58, "volume": 9378.0}, {"date": "2021-11-08", "close": 22.34, "volume": 12911.0}, {"date": "2021-11-09", "close": 22.37, "volume": 4746.0}, {"date": "2021-11-10", "close": 22.0, "volume": 5701.0}, {"date": "2021-11-11", "close": 22.17, "volume": 8333.0}, {"date": "2021-11-12", "close": 22.175, "volume": 5087.0}, {"date": "2021-11-15", "close": 22.0501, "volume": 6786.0}, {"date": "2021-11-16", "close": 21.988, "volume": 10465.0}, {"date": "2021-11-17", "close": 21.9, "volume": 11201.0}, {"date": "2021-11-18", "close": 21.665, "volume": 7477.0}, {"date": "2021-11-19", "close": 21.6781, "volume": 7928.0}, {"date": "2021-11-22", "close": 21.77, "volume": 10438.0}, {"date": "2021-11-23", "close": 22.0063, "volume": 1970.0}, {"date": "2021-11-24", "close": 21.99, "volume": 3966.0}, {"date": "2021-11-26", "close": 21.55, "volume": 6034.0}, {"date": "2021-11-29", "close": 21.48, "volume": 7774.0}, {"date": "2021-11-30", "close": 21.4952, "volume": 11444.0}, {"date": "2021-12-01", "close": 21.2, "volume": 10362.0}, {"date": "2021-12-02", "close": 21.45, "volume": 10787.0}, {"date": "2021-12-03", "close": 21.495, "volume": 5088.0}, {"date": "2021-12-06", "close": 21.6, "volume": 4831.0}, {"date": "2021-12-07", "close": 22.27, "volume": 8582.0}, {"date": "2021-12-08", "close": 22.1993, "volume": 11832.0}, {"date": "2021-12-09", "close": 22.25, "volume": 7509.0}, {"date": "2021-12-10", "close": 21.73, "volume": 5571.0}, {"date": "2021-12-13", "close": 21.79, "volume": 3437.0}, {"date": "2021-12-14", "close": 21.9, "volume": 9720.0}, {"date": "2021-12-15", "close": 21.9955, "volume": 7679.0}, {"date": "2021-12-16", "close": 21.59, "volume": 14175.0}, {"date": "2021-12-17", "close": 21.6, "volume": 8890.0}, {"date": "2021-12-20", "close": 21.99, "volume": 20603.0}, {"date": "2021-12-21", "close": 22.0809, "volume": 15400.0}, {"date": "2021-12-22", "close": 22.45, "volume": 24930.0}, {"date": "2021-12-23", "close": 22.65, "volume": 10535.0}, {"date": "2021-12-27", "close": 22.67, "volume": 28972.0}, {"date": "2021-12-28", "close": 22.1138, "volume": 40062.0}, {"date": "2021-12-29", "close": 21.5045, "volume": 16738.0}, {"date": "2021-12-30", "close": 21.61, "volume": 5636.0}, {"date": "2021-12-31", "close": 21.97, "volume": 11270.0}, {"date": "2022-01-03", "close": 21.65, "volume": 21470.0}, {"date": "2022-01-04", "close": 21.65, "volume": 18041.0}, {"date": "2022-01-05", "close": 21.64, "volume": 18052.0}, {"date": "2022-01-06", "close": 21.725, "volume": 8637.0}, {"date": "2022-01-07", "close": 21.53, "volume": 8146.0}, {"date": "2022-01-10", "close": 22.4, "volume": 16677.0}, {"date": "2022-01-11", "close": 22.025, "volume": 18569.0}, {"date": "2022-01-12", "close": 21.99, "volume": 25290.0}, {"date": "2022-01-13", "close": 22.0, "volume": 12246.0}, {"date": "2022-01-14", "close": 21.98, "volume": 7285.0}, {"date": "2022-01-18", "close": 21.8335, "volume": 17008.0}, {"date": "2022-01-19", "close": 21.79, "volume": 7243.0}, {"date": "2022-01-20", "close": 21.84, "volume": 10926.0}, {"date": "2022-01-21", "close": 21.77, "volume": 13887.0}, {"date": "2022-01-24", "close": 21.4075, "volume": 16739.0}, {"date": "2022-01-25", "close": 21.35, "volume": 11930.0}, {"date": "2022-01-26", "close": 21.5, "volume": 5857.0}, {"date": "2022-01-27", "close": 21.71, "volume": 13485.0}, {"date": "2022-01-28", "close": 21.9, "volume": 5270.0}, {"date": "2022-01-31", "close": 21.905, "volume": 5178.0}, {"date": "2022-02-01", "close": 21.98, "volume": 4504.0}, {"date": "2022-02-02", "close": 21.9999, "volume": 6663.0}, {"date": "2022-02-03", "close": 21.82, "volume": 3108.0}, {"date": "2022-02-04", "close": 21.99, "volume": 7975.0}, {"date": "2022-02-07", "close": 21.91, "volume": 3304.0}, {"date": "2022-02-08", "close": 21.9, "volume": 11453.0}, {"date": "2022-02-09", "close": 22.0, "volume": 3432.0}, {"date": "2022-02-10", "close": 22.0, "volume": 4128.0}, {"date": "2022-02-11", "close": 21.52, "volume": 4590.0}, {"date": "2022-02-14", "close": 21.58, "volume": 5116.0}, {"date": "2022-02-15", "close": 21.7649, "volume": 10042.0}, {"date": "2022-02-16", "close": 21.6517, "volume": 4864.0}, {"date": "2022-02-17", "close": 22.0, "volume": 12618.0}, {"date": "2022-02-18", "close": 21.91, "volume": 12496.0}, {"date": "2022-02-22", "close": 22.22, "volume": 9270.0}, {"date": "2022-02-23", "close": 21.68, "volume": 12200.0}, {"date": "2022-02-24", "close": 21.25, "volume": 20547.0}, {"date": "2022-02-25", "close": 20.57, "volume": 36282.0}, {"date": "2022-02-28", "close": 20.96, "volume": 19007.0}, {"date": "2022-03-01", "close": 21.39, "volume": 9277.0}, {"date": "2022-03-02", "close": 21.35, "volume": 4255.0}, {"date": "2022-03-03", "close": 20.98, "volume": 27390.0}, {"date": "2022-03-04", "close": 21.5, "volume": 19561.0}, {"date": "2022-03-07", "close": 21.0, "volume": 8978.0}, {"date": "2022-03-08", "close": 21.5, "volume": 5859.0}, {"date": "2022-03-09", "close": 21.6073, "volume": 11873.0}, {"date": "2022-03-10", "close": 21.11, "volume": 5385.0}, {"date": "2022-03-11", "close": 21.25, "volume": 8856.0}, {"date": "2022-03-14", "close": 21.52, "volume": 8274.0}, {"date": "2022-03-15", "close": 21.55, "volume": 16312.0}, {"date": "2022-03-16", "close": 21.69, "volume": 23051.0}, {"date": "2022-03-17", "close": 21.82, "volume": 10644.0}, {"date": "2022-03-18", "close": 21.49, "volume": 3552.0}, {"date": "2022-03-21", "close": 21.4, "volume": 6698.0}, {"date": "2022-03-22", "close": 21.55, "volume": 9170.0}, {"date": "2022-03-23", "close": 21.38, "volume": 4596.0}, {"date": "2022-03-24", "close": 21.7, "volume": 12783.0}, {"date": "2022-03-25", "close": 21.75, "volume": 5039.0}, {"date": "2022-03-28", "close": 21.717, "volume": 23047.0}, {"date": "2022-03-29", "close": 21.75, "volume": 9513.0}, {"date": "2022-03-30", "close": 21.625, "volume": 5014.0}, {"date": "2022-03-31", "close": 21.51, "volume": 9152.0}, {"date": "2022-04-01", "close": 21.31, "volume": 4603.0}, {"date": "2022-04-04", "close": 21.525, "volume": 9818.0}, {"date": "2022-04-05", "close": 21.67, "volume": 3225.0}, {"date": "2022-04-06", "close": 21.69, "volume": 9146.0}, {"date": "2022-04-07", "close": 21.7, "volume": 7803.0}, {"date": "2022-04-08", "close": 21.28, "volume": 15818.0}, {"date": "2022-04-11", "close": 21.4288, "volume": 6553.0}, {"date": "2022-04-12", "close": 21.15, "volume": 12092.0}, {"date": "2022-04-13", "close": 21.205, "volume": 3993.0}, {"date": "2022-04-14", "close": 21.4091, "volume": 5775.0}, {"date": "2022-04-18", "close": 21.45, "volume": 4780.0}, {"date": "2022-04-19", "close": 21.44, "volume": 5603.0}, {"date": "2022-04-20", "close": 21.2807, "volume": 13343.0}, {"date": "2022-04-21", "close": 21.2, "volume": 16809.0}, {"date": "2022-04-22", "close": 20.82, "volume": 7039.0}, {"date": "2022-04-25", "close": 20.7, "volume": 16306.0}, {"date": "2022-04-26", "close": 20.5, "volume": 35150.0}, {"date": "2022-04-27", "close": 20.89, "volume": 6276.0}, {"date": "2022-04-28", "close": 20.4042, "volume": 5422.0}, {"date": "2022-04-29", "close": 20.3659, "volume": 11147.0}, {"date": "2022-05-02", "close": 19.62, "volume": 18218.0}, {"date": "2022-05-03", "close": 19.58, "volume": 11920.0}, {"date": "2022-05-04", "close": 19.25, "volume": 8865.0}, {"date": "2022-05-05", "close": 19.02, "volume": 19744.0}, {"date": "2022-05-06", "close": 18.955, "volume": 19209.0}, {"date": "2022-05-09", "close": 18.825, "volume": 27056.0}, {"date": "2022-05-10", "close": 19.13, "volume": 22029.0}, {"date": "2022-05-11", "close": 18.56, "volume": 23157.0}, {"date": "2022-05-12", "close": 18.1, "volume": 18785.0}, {"date": "2022-05-13", "close": 19.17, "volume": 23256.0}, {"date": "2022-05-16", "close": 19.3, "volume": 12713.0}, {"date": "2022-05-17", "close": 19.74, "volume": 18366.0}, {"date": "2022-05-18", "close": 19.11, "volume": 6229.0}, {"date": "2022-05-19", "close": 19.28, "volume": 6289.0}, {"date": "2022-05-20", "close": 19.43, "volume": 10736.0}, {"date": "2022-05-23", "close": 19.5, "volume": 3183.0}, {"date": "2022-05-24", "close": 19.32, "volume": 7600.0}, {"date": "2022-05-25", "close": 19.4, "volume": 7002.0}, {"date": "2022-05-26", "close": 19.31, "volume": 7375.0}, {"date": "2022-05-27", "close": 19.47, "volume": 10382.0}, {"date": "2022-05-31", "close": 19.5631, "volume": 3389.0}, {"date": "2022-06-01", "close": 19.68, "volume": 9827.0}, {"date": "2022-06-02", "close": 19.87, "volume": 14000.0}, {"date": "2022-06-03", "close": 19.89, "volume": 5103.0}, {"date": "2022-06-06", "close": 19.7753, "volume": 13305.0}, {"date": "2022-06-07", "close": 19.77, "volume": 7337.0}, {"date": "2022-06-08", "close": 19.725, "volume": 6299.0}, {"date": "2022-06-09", "close": 19.99, "volume": 1416.0}, {"date": "2022-06-10", "close": 19.8, "volume": 958.0}, {"date": "2022-06-13", "close": 18.57, "volume": 13758.0}, {"date": "2022-06-14", "close": 18.75, "volume": 13948.0}, {"date": "2022-06-15", "close": 18.55, "volume": 14736.0}, {"date": "2022-06-16", "close": 18.25, "volume": 20431.0}, {"date": "2022-06-17", "close": 18.42, "volume": 15715.0}, {"date": "2022-06-21", "close": 18.36, "volume": 16391.0}, {"date": "2022-06-22", "close": 18.1247, "volume": 14738.0}, {"date": "2022-06-23", "close": 18.16, "volume": 18127.0}, {"date": "2022-06-24", "close": 18.01, "volume": 23934.0}, {"date": "2022-06-27", "close": 18.13, "volume": 13236.0}, {"date": "2022-06-28", "close": 18.27, "volume": 12700.0}, {"date": "2022-06-29", "close": 18.81, "volume": 25880.0}, {"date": "2022-06-30", "close": 19.2, "volume": 5434.0}, {"date": "2022-07-01", "close": 19.01, "volume": 6918.0}, {"date": "2022-07-05", "close": 18.4455, "volume": 1569.0}, {"date": "2022-07-06", "close": 18.481, "volume": 2905.0}, {"date": "2022-07-07", "close": 18.385, "volume": 16083.0}, {"date": "2022-07-08", "close": 18.3196, "volume": 1421.0}, {"date": "2022-07-11", "close": 18.64, "volume": 4244.0}, {"date": "2022-07-12", "close": 18.12, "volume": 13850.0}, {"date": "2022-07-13", "close": 18.18, "volume": 7805.0}, {"date": "2022-07-14", "close": 18.0916, "volume": 624.0}, {"date": "2022-07-15", "close": 18.11, "volume": 4564.0}, {"date": "2022-07-18", "close": 18.3175, "volume": 4158.0}, {"date": "2022-07-19", "close": 18.275, "volume": 7557.0}, {"date": "2022-07-20", "close": 18.2, "volume": 5476.0}, {"date": "2022-07-21", "close": 18.1993, "volume": 10097.0}, {"date": "2022-07-22", "close": 18.25, "volume": 2260.0}, {"date": "2022-07-25", "close": 18.1905, "volume": 13917.0}, {"date": "2022-07-26", "close": 18.15, "volume": 16465.0}, {"date": "2022-07-27", "close": 18.15, "volume": 11665.0}, {"date": "2022-07-28", "close": 18.15, "volume": 26721.0}, {"date": "2022-07-29", "close": 18.13, "volume": 25525.0}, {"date": "2022-08-01", "close": 18.17, "volume": 14547.0}, {"date": "2022-08-02", "close": 18.15, "volume": 42594.0}, {"date": "2022-08-03", "close": 18.21, "volume": 48418.0}, {"date": "2022-08-04", "close": 18.18, "volume": 12781.0}, {"date": "2022-08-05", "close": 18.1, "volume": 53657.0}, {"date": "2022-08-08", "close": 18.225, "volume": 18831.0}, {"date": "2022-08-09", "close": 18.325, "volume": 12312.0}, {"date": "2022-08-10", "close": 18.68, "volume": 7333.0}, {"date": "2022-08-11", "close": 18.9784, "volume": 10027.0}, {"date": "2022-08-12", "close": 19.05, "volume": 5783.0}, {"date": "2022-08-15", "close": 19.76, "volume": 28585.0}, {"date": "2022-08-16", "close": 19.77, "volume": 27124.0}, {"date": "2022-08-17", "close": 19.89, "volume": 11664.0}, {"date": "2022-08-18", "close": 19.9568, "volume": 9541.0}, {"date": "2022-08-19", "close": 19.7, "volume": 4663.0}, {"date": "2022-08-22", "close": 19.5, "volume": 5512.0}, {"date": "2022-08-23", "close": 19.1, "volume": 7077.0}, {"date": "2022-08-24", "close": 19.2, "volume": 5301.0}, {"date": "2022-08-25", "close": 19.73, "volume": 4448.0}, {"date": "2022-08-26", "close": 19.75, "volume": 20965.0}, {"date": "2022-08-29", "close": 19.33, "volume": 5646.0}, {"date": "2022-08-30", "close": 19.81, "volume": 10700.0}, {"date": "2022-08-31", "close": 19.96, "volume": 16017.0}, {"date": "2022-09-01", "close": 19.33, "volume": 11315.0}, {"date": "2022-09-02", "close": 19.63, "volume": 5745.0}, {"date": "2022-09-06", "close": 19.09, "volume": 12784.0}, {"date": "2022-09-07", "close": 19.11, "volume": 1925.0}, {"date": "2022-09-08", "close": 18.77, "volume": 10097.0}, {"date": "2022-09-09", "close": 18.51, "volume": 21468.0}, {"date": "2022-09-12", "close": 18.625, "volume": 16654.0}, {"date": "2022-09-13", "close": 18.5, "volume": 4703.0}, {"date": "2022-09-14", "close": 18.2, "volume": 47740.0}, {"date": "2022-09-15", "close": 18.6, "volume": 4891.0}, {"date": "2022-09-16", "close": 18.68, "volume": 6186.0}, {"date": "2022-09-19", "close": 18.11, "volume": 45642.0}, {"date": "2022-09-20", "close": 18.3608, "volume": 11976.0}, {"date": "2022-09-21", "close": 18.0869, "volume": 17846.0}, {"date": "2022-09-22", "close": 18.0, "volume": 9707.0}, {"date": "2022-09-23", "close": 17.6, "volume": 15370.0}, {"date": "2022-09-26", "close": 16.62, "volume": 39303.0}, {"date": "2022-09-27", "close": 16.64, "volume": 32121.0}, {"date": "2022-09-28", "close": 16.8, "volume": 17305.0}, {"date": "2022-09-29", "close": 17.13, "volume": 20935.0}, {"date": "2022-09-30", "close": 17.26, "volume": 13454.0}, {"date": "2022-10-03", "close": 17.19, "volume": 10522.0}, {"date": "2022-10-04", "close": 17.82, "volume": 11457.0}, {"date": "2022-10-05", "close": 17.68, "volume": 13937.0}, {"date": "2022-10-06", "close": 17.29, "volume": 2653.0}, {"date": "2022-10-07", "close": 17.55, "volume": 7956.0}, {"date": "2022-10-10", "close": 16.86, "volume": 16412.0}, {"date": "2022-10-11", "close": 16.9012, "volume": 10156.0}, {"date": "2022-10-12", "close": 16.67, "volume": 18360.0}, {"date": "2022-10-13", "close": 16.51, "volume": 28907.0}, {"date": "2022-10-14", "close": 16.598, "volume": 20884.0}, {"date": "2022-10-17", "close": 16.55, "volume": 29152.0}, {"date": "2022-10-18", "close": 16.49, "volume": 43972.0}, {"date": "2022-10-19", "close": 16.55, "volume": 22689.0}, {"date": "2022-10-20", "close": 16.5762, "volume": 10059.0}, {"date": "2022-10-21", "close": 16.75, "volume": 9907.0}, {"date": "2022-10-24", "close": 16.63, "volume": 9924.0}, {"date": "2022-10-25", "close": 16.8, "volume": 11771.0}, {"date": "2022-10-26", "close": 17.15, "volume": 11111.0}, {"date": "2022-10-27", "close": 17.0, "volume": 15103.0}, {"date": "2022-10-28", "close": 17.15, "volume": 13652.0}, {"date": "2022-10-31", "close": 16.9832, "volume": 29480.0}, {"date": "2022-11-01", "close": 17.1, "volume": 2119.0}, {"date": "2022-11-02", "close": 16.95, "volume": 7791.0}, {"date": "2022-11-03", "close": 17.15, "volume": 26216.0}, {"date": "2022-11-04", "close": 16.925, "volume": 3470.0}, {"date": "2022-11-07", "close": 16.99, "volume": 12027.0}, {"date": "2022-11-08", "close": 16.925, "volume": 7592.0}, {"date": "2022-11-09", "close": 16.86, "volume": 5439.0}, {"date": "2022-11-10", "close": 17.1, "volume": 41536.0}, {"date": "2022-11-11", "close": 17.2, "volume": 38189.0}, {"date": "2022-11-14", "close": 17.28, "volume": 26098.0}, {"date": "2022-11-15", "close": 17.25, "volume": 12694.0}, {"date": "2022-11-16", "close": 17.44, "volume": 68589.0}, {"date": "2022-11-17", "close": 17.385, "volume": 19575.0}, {"date": "2022-11-18", "close": 17.3, "volume": 5168.0}, {"date": "2022-11-21", "close": 17.32, "volume": 24877.0}, {"date": "2022-11-22", "close": 17.2, "volume": 32298.0}, {"date": "2022-11-23", "close": 17.25, "volume": 18348.0}, {"date": "2022-11-25", "close": 17.39, "volume": 6839.0}, {"date": "2022-11-28", "close": 17.35, "volume": 24815.0}, {"date": "2022-11-29", "close": 17.55, "volume": 36376.0}, {"date": "2022-11-30", "close": 17.53, "volume": 10601.0}, {"date": "2022-12-01", "close": 17.46, "volume": 16717.0}, {"date": "2022-12-02", "close": 17.5903, "volume": 5546.0}, {"date": "2022-12-05", "close": 17.3, "volume": 16205.0}, {"date": "2022-12-06", "close": 17.2, "volume": 11982.0}, {"date": "2022-12-07", "close": 17.36, "volume": 6413.0}, {"date": "2022-12-08", "close": 17.4499, "volume": 3711.0}, {"date": "2022-12-09", "close": 17.3, "volume": 10281.0}, {"date": "2022-12-12", "close": 17.24, "volume": 11949.0}, {"date": "2022-12-13", "close": 17.26, "volume": 28007.0}, {"date": "2022-12-14", "close": 17.31, "volume": 18184.0}, {"date": "2022-12-15", "close": 17.32, "volume": 9205.0}, {"date": "2022-12-16", "close": 17.34, "volume": 19954.0}, {"date": "2022-12-19", "close": 17.28, "volume": 10777.0}, {"date": "2022-12-20", "close": 17.49, "volume": 18753.0}, {"date": "2022-12-21", "close": 17.39, "volume": 24969.0}, {"date": "2022-12-22", "close": 17.65, "volume": 16722.0}, {"date": "2022-12-23", "close": 17.8, "volume": 15137.0}, {"date": "2022-12-27", "close": 18.0929, "volume": 56680.0}, {"date": "2022-12-28", "close": 17.59, "volume": 19728.0}, {"date": "2022-12-29", "close": 17.22, "volume": 31617.0}, {"date": "2022-12-30", "close": 17.04, "volume": 27638.0}, {"date": "2023-01-03", "close": 17.5, "volume": 15489.0}, {"date": "2023-01-04", "close": 17.57, "volume": 9078.0}, {"date": "2023-01-05", "close": 17.81, "volume": 34245.0}, {"date": "2023-01-06", "close": 18.18, "volume": 16114.0}, {"date": "2023-01-09", "close": 18.6, "volume": 29141.0}, {"date": "2023-01-10", "close": 19.0, "volume": 13527.0}, {"date": "2023-01-11", "close": 18.98, "volume": 10222.0}, {"date": "2023-01-12", "close": 18.78, "volume": 15626.0}, {"date": "2023-01-13", "close": 18.69, "volume": 4697.0}, {"date": "2023-01-17", "close": 18.57, "volume": 5188.0}, {"date": "2023-01-18", "close": 18.69, "volume": 6509.0}, {"date": "2023-01-19", "close": 18.14, "volume": 14731.0}, {"date": "2023-01-20", "close": 18.3685, "volume": 5398.0}, {"date": "2023-01-23", "close": 18.38, "volume": 8814.0}, {"date": "2023-01-24", "close": 18.4, "volume": 11635.0}, {"date": "2023-01-25", "close": 18.41, "volume": 871.0}, {"date": "2023-01-26", "close": 18.45, "volume": 4016.0}, {"date": "2023-01-27", "close": 18.25, "volume": 9082.0}, {"date": "2023-01-30", "close": 18.29, "volume": 11242.0}, {"date": "2023-01-31", "close": 18.18, "volume": 8451.0}, {"date": "2023-02-01", "close": 18.27, "volume": 20977.0}, {"date": "2023-02-02", "close": 18.64, "volume": 8812.0}, {"date": "2023-02-03", "close": 18.69, "volume": 3848.0}, {"date": "2023-02-06", "close": 18.6, "volume": 13335.0}, {"date": "2023-02-07", "close": 18.5013, "volume": 5574.0}, {"date": "2023-02-08", "close": 18.5105, "volume": 5015.0}, {"date": "2023-02-09", "close": 18.29, "volume": 7575.0}, {"date": "2023-02-10", "close": 18.08, "volume": 2915.0}, {"date": "2023-02-13", "close": 18.76, "volume": 29441.0}, {"date": "2023-02-14", "close": 18.68, "volume": 4811.0}, {"date": "2023-02-15", "close": 19.07, "volume": 35990.0}, {"date": "2023-02-16", "close": 18.73, "volume": 9787.0}, {"date": "2023-02-17", "close": 18.7301, "volume": 2001.0}, {"date": "2023-02-21", "close": 18.83, "volume": 4209.0}, {"date": "2023-02-22", "close": 18.3001, "volume": 11957.0}, {"date": "2023-02-23", "close": 18.8699, "volume": 3253.0}, {"date": "2023-02-24", "close": 18.79, "volume": 5039.0}, {"date": "2023-02-27", "close": 18.65, "volume": 8808.0}, {"date": "2023-02-28", "close": 19.13, "volume": 27112.0}, {"date": "2023-03-01", "close": 19.125, "volume": 8784.0}, {"date": "2023-03-02", "close": 18.97, "volume": 7705.0}, {"date": "2023-03-03", "close": 19.02, "volume": 4882.0}, {"date": "2023-03-06", "close": 18.81, "volume": 6316.0}, {"date": "2023-03-07", "close": 18.52, "volume": 5686.0}, {"date": "2023-03-08", "close": 18.68, "volume": 3991.0}, {"date": "2023-03-09", "close": 18.6, "volume": 6388.0}, {"date": "2023-03-10", "close": 18.13, "volume": 22003.0}, {"date": "2023-03-13", "close": 17.36, "volume": 34692.0}, {"date": "2023-03-14", "close": 17.64, "volume": 13545.0}, {"date": "2023-03-15", "close": 17.5, "volume": 26113.0}, {"date": "2023-03-16", "close": 17.26, "volume": 17465.0}, {"date": "2023-03-17", "close": 17.2, "volume": 29310.0}, {"date": "2023-03-20", "close": 17.31, "volume": 15171.0}, {"date": "2023-03-21", "close": 17.26, "volume": 8082.0}, {"date": "2023-03-22", "close": 17.9399, "volume": 17273.0}, {"date": "2023-03-23", "close": 17.0, "volume": 25701.0}, {"date": "2023-03-24", "close": 16.6208, "volume": 19494.0}, {"date": "2023-03-27", "close": 16.72, "volume": 11545.0}, {"date": "2023-03-28", "close": 16.55, "volume": 14323.0}, {"date": "2023-03-29", "close": 16.3782, "volume": 35055.0}, {"date": "2023-03-30", "close": 16.89, "volume": 16048.0}, {"date": "2023-03-31", "close": 18.0, "volume": 57145.0}, {"date": "2023-04-03", "close": 17.85, "volume": 15322.0}, {"date": "2023-04-04", "close": 18.0, "volume": 24369.0}, {"date": "2023-04-05", "close": 18.225, "volume": 34931.0}, {"date": "2023-04-06", "close": 19.0, "volume": 89989.0}, {"date": "2023-04-10", "close": 18.43, "volume": 24155.0}, {"date": "2023-04-11", "close": 18.43, "volume": 9788.0}, {"date": "2023-04-12", "close": 18.12, "volume": 10755.0}, {"date": "2023-04-13", "close": 18.72, "volume": 9181.0}, {"date": "2023-04-14", "close": 18.59, "volume": 5603.0}, {"date": "2023-04-17", "close": 18.38, "volume": 8772.0}, {"date": "2023-04-18", "close": 18.01, "volume": 6181.0}, {"date": "2023-04-19", "close": 18.08, "volume": 10540.0}, {"date": "2023-04-20", "close": 18.5, "volume": 4990.0}, {"date": "2023-04-21", "close": 18.27, "volume": 4528.0}, {"date": "2023-04-24", "close": 18.19, "volume": 4938.0}, {"date": "2023-04-25", "close": 17.77, "volume": 7322.0}, {"date": "2023-04-26", "close": 17.51, "volume": 12587.0}, {"date": "2023-04-27", "close": 17.25, "volume": 5226.0}, {"date": "2023-04-28", "close": 17.3, "volume": 2709.0}, {"date": "2023-05-01", "close": 17.0, "volume": 18746.0}, {"date": "2023-05-02", "close": 16.96, "volume": 16241.0}, {"date": "2023-05-03", "close": 16.6, "volume": 28757.0}, {"date": "2023-05-04", "close": 14.47, "volume": 218959.0}, {"date": "2023-05-05", "close": 14.7, "volume": 79940.0}, {"date": "2023-05-08", "close": 14.8992, "volume": 39685.0}, {"date": "2023-05-09", "close": 15.8, "volume": 38212.0}, {"date": "2023-05-10", "close": 15.5622, "volume": 11426.0}, {"date": "2023-05-11", "close": 15.2701, "volume": 5591.0}, {"date": "2023-05-12", "close": 15.425, "volume": 8314.0}, {"date": "2023-05-15", "close": 15.48, "volume": 13331.0}, {"date": "2023-05-16", "close": 15.6, "volume": 22124.0}, {"date": "2023-05-17", "close": 16.39, "volume": 31607.0}, {"date": "2023-05-18", "close": 16.5, "volume": 36863.0}, {"date": "2023-05-19", "close": 16.38, "volume": 12735.0}, {"date": "2023-05-22", "close": 16.2296, "volume": 10260.0}, {"date": "2023-05-23", "close": 16.6, "volume": 9871.0}, {"date": "2023-05-24", "close": 16.55, "volume": 4663.0}, {"date": "2023-05-25", "close": 16.57, "volume": 5231.0}, {"date": "2023-05-26", "close": 16.27, "volume": 18116.0}, {"date": "2023-05-30", "close": 16.88, "volume": 23855.0}, {"date": "2023-05-31", "close": 16.68, "volume": 15459.0}, {"date": "2023-06-01", "close": 16.95, "volume": 16970.0}, {"date": "2023-06-02", "close": 17.5, "volume": 14914.0}, {"date": "2023-06-05", "close": 17.04, "volume": 5927.0}, {"date": "2023-06-06", "close": 17.39, "volume": 4291.0}, {"date": "2023-06-07", "close": 16.85, "volume": 17014.0}, {"date": "2023-06-08", "close": 16.6, "volume": 12753.0}, {"date": "2023-06-09", "close": 16.26, "volume": 17431.0}, {"date": "2023-06-12", "close": 16.85, "volume": 12769.0}, {"date": "2023-06-13", "close": 16.42, "volume": 9856.0}, {"date": "2023-06-14", "close": 16.8, "volume": 12392.0}, {"date": "2023-06-15", "close": 17.03, "volume": 14485.0}, {"date": "2023-06-16", "close": 17.45, "volume": 14437.0}, {"date": "2023-06-20", "close": 16.98, "volume": 23345.0}, {"date": "2023-06-21", "close": 16.4803, "volume": 11091.0}, {"date": "2023-06-22", "close": 16.25, "volume": 16744.0}, {"date": "2023-06-23", "close": 16.135, "volume": 9060.0}, {"date": "2023-06-26", "close": 16.4, "volume": 15050.0}, {"date": "2023-06-27", "close": 16.86, "volume": 13712.0}, {"date": "2023-06-28", "close": 17.05, "volume": 21295.0}, {"date": "2023-06-29", "close": 16.75, "volume": 10142.0}, {"date": "2023-06-30", "close": 16.665, "volume": 8024.0}, {"date": "2023-07-03", "close": 16.9999, "volume": 926.0}, {"date": "2023-07-05", "close": 16.72, "volume": 8330.0}, {"date": "2023-07-06", "close": 16.29, "volume": 29726.0}, {"date": "2023-07-07", "close": 16.48, "volume": 9848.0}, {"date": "2023-07-10", "close": 16.26, "volume": 7675.0}, {"date": "2023-07-11", "close": 16.26, "volume": 23665.0}, {"date": "2023-07-12", "close": 16.7, "volume": 18002.0}, {"date": "2023-07-13", "close": 16.43, "volume": 3831.0}, {"date": "2023-07-14", "close": 16.47, "volume": 7557.0}, {"date": "2023-07-17", "close": 16.58, "volume": 6393.0}, {"date": "2023-07-18", "close": 16.89, "volume": 11566.0}, {"date": "2023-07-19", "close": 16.77, "volume": 10673.0}, {"date": "2023-07-20", "close": 16.65, "volume": 41548.0}, {"date": "2023-07-21", "close": 16.57, "volume": 16758.0}, {"date": "2023-07-24", "close": 16.74, "volume": 25803.0}, {"date": "2023-07-25", "close": 16.765, "volume": 9286.0}, {"date": "2023-07-26", "close": 16.56, "volume": 21483.0}, {"date": "2023-07-27", "close": 16.7, "volume": 14560.0}, {"date": "2023-07-28", "close": 16.6, "volume": 17303.0}, {"date": "2023-07-31", "close": 16.61, "volume": 24432.0}, {"date": "2023-08-01", "close": 16.62, "volume": 9639.0}, {"date": "2023-08-02", "close": 16.6, "volume": 16693.0}, {"date": "2023-08-03", "close": 16.79, "volume": 5452.0}, {"date": "2023-08-04", "close": 16.65, "volume": 5295.0}, {"date": "2023-08-07", "close": 16.65, "volume": 2764.0}, {"date": "2023-08-08", "close": 16.66, "volume": 7405.0}, {"date": "2023-08-09", "close": 16.65, "volume": 6676.0}, {"date": "2023-08-10", "close": 16.47, "volume": 19633.0}, {"date": "2023-08-11", "close": 16.6, "volume": 14418.0}, {"date": "2023-08-14", "close": 16.66, "volume": 5607.0}, {"date": "2023-08-15", "close": 16.6, "volume": 10722.0}, {"date": "2023-08-16", "close": 16.61, "volume": 9902.0}, {"date": "2023-08-17", "close": 16.693, "volume": 2536.0}, {"date": "2023-08-18", "close": 16.61, "volume": 17213.0}, {"date": "2023-08-21", "close": 16.66, "volume": 4621.0}, {"date": "2023-08-22", "close": 16.68, "volume": 18038.0}, {"date": "2023-08-23", "close": 16.65, "volume": 16135.0}, {"date": "2023-08-24", "close": 16.68, "volume": 5940.0}, {"date": "2023-08-25", "close": 16.85, "volume": 6261.0}, {"date": "2023-08-28", "close": 16.83, "volume": 6250.0}, {"date": "2023-08-29", "close": 16.75, "volume": 4524.0}, {"date": "2023-08-30", "close": 16.7, "volume": 6543.0}, {"date": "2023-08-31", "close": 16.74, "volume": 21589.0}, {"date": "2023-09-01", "close": 16.71, "volume": 8022.0}, {"date": "2023-09-05", "close": 16.7488, "volume": 5897.0}, {"date": "2023-09-06", "close": 16.68, "volume": 5714.0}, {"date": "2023-09-07", "close": 16.65, "volume": 9716.0}, {"date": "2023-09-08", "close": 16.67, "volume": 1173.0}, {"date": "2023-09-11", "close": 16.615, "volume": 7012.0}, {"date": "2023-09-12", "close": 17.39, "volume": 39737.0}, {"date": "2023-09-13", "close": 17.98, "volume": 26802.0}, {"date": "2023-09-14", "close": 17.75, "volume": 11576.0}, {"date": "2023-09-15", "close": 17.92, "volume": 24346.0}, {"date": "2023-09-18", "close": 18.11, "volume": 29700.0}, {"date": "2023-09-19", "close": 18.33, "volume": 32491.0}, {"date": "2023-09-20", "close": 18.6, "volume": 49366.0}, {"date": "2023-09-21", "close": 18.0, "volume": 37197.0}, {"date": "2023-09-22", "close": 17.56, "volume": 17577.0}, {"date": "2023-09-25", "close": 17.2, "volume": 52050.0}, {"date": "2023-09-26", "close": 17.05, "volume": 26014.0}, {"date": "2023-09-27", "close": 17.16, "volume": 26858.0}, {"date": "2023-09-28", "close": 17.37, "volume": 15648.0}, {"date": "2023-09-29", "close": 17.49, "volume": 30097.0}, {"date": "2023-10-02", "close": 17.57, "volume": 10094.0}, {"date": "2023-10-03", "close": 17.17, "volume": 24017.0}, {"date": "2023-10-04", "close": 17.38, "volume": 9552.0}, {"date": "2023-10-05", "close": 17.22, "volume": 11865.0}, {"date": "2023-10-06", "close": 17.29, "volume": 16776.0}, {"date": "2023-10-09", "close": 17.25, "volume": 5821.0}, {"date": "2023-10-10", "close": 17.4, "volume": 7460.0}, {"date": "2023-10-11", "close": 17.22, "volume": 12474.0}, {"date": "2023-10-12", "close": 17.2, "volume": 6079.0}, {"date": "2023-10-13", "close": 17.25, "volume": 21278.0}, {"date": "2023-10-16", "close": 18.0, "volume": 18122.0}, {"date": "2023-10-17", "close": 18.05, "volume": 29337.0}, {"date": "2023-10-18", "close": 18.08, "volume": 7281.0}, {"date": "2023-10-19", "close": 17.35, "volume": 25828.0}, {"date": "2023-10-20", "close": 17.2, "volume": 11762.0}, {"date": "2023-10-23", "close": 17.04, "volume": 20504.0}, {"date": "2023-10-24", "close": 16.95, "volume": 6414.0}, {"date": "2023-10-25", "close": 16.88, "volume": 16645.0}, {"date": "2023-10-26", "close": 17.0, "volume": 31801.0}, {"date": "2023-10-27", "close": 16.85, "volume": 32812.0}, {"date": "2023-10-30", "close": 16.8, "volume": 24381.0}, {"date": "2023-10-31", "close": 16.74, "volume": 8397.0}, {"date": "2023-11-01", "close": 16.73, "volume": 10864.0}, {"date": "2023-11-02", "close": 16.87, "volume": 8891.0}, {"date": "2023-11-03", "close": 16.94, "volume": 12295.0}, {"date": "2023-11-06", "close": 16.85, "volume": 3948.0}, {"date": "2023-11-07", "close": 16.8899, "volume": 7780.0}, {"date": "2023-11-08", "close": 16.83, "volume": 17612.0}, {"date": "2023-11-09", "close": 16.79, "volume": 9810.0}, {"date": "2023-11-10", "close": 16.8, "volume": 25560.0}, {"date": "2023-11-13", "close": 16.99, "volume": 15235.0}, {"date": "2023-11-14", "close": 17.08, "volume": 27079.0}, {"date": "2023-11-15", "close": 17.29, "volume": 24178.0}, {"date": "2023-11-16", "close": 17.06, "volume": 4887.0}, {"date": "2023-11-17", "close": 17.0827, "volume": 4848.0}, {"date": "2023-11-20", "close": 17.44, "volume": 10996.0}, {"date": "2023-11-21", "close": 17.26, "volume": 13171.0}, {"date": "2023-11-22", "close": 17.28, "volume": 5129.0}, {"date": "2023-11-24", "close": 17.5, "volume": 4944.0}, {"date": "2023-11-27", "close": 17.18, "volume": 18346.0}, {"date": "2023-11-28", "close": 17.23, "volume": 11525.0}, {"date": "2023-11-29", "close": 17.002, "volume": 17358.0}, {"date": "2023-11-30", "close": 17.05, "volume": 11452.0}, {"date": "2023-12-01", "close": 17.13, "volume": 19192.0}, {"date": "2023-12-04", "close": 17.01, "volume": 15776.0}, {"date": "2023-12-05", "close": 17.1, "volume": 24850.0}, {"date": "2023-12-06", "close": 17.02, "volume": 30223.0}, {"date": "2023-12-07", "close": 17.11, "volume": 18648.0}, {"date": "2023-12-08", "close": 17.67, "volume": 22148.0}, {"date": "2023-12-11", "close": 17.6146, "volume": 25159.0}, {"date": "2023-12-12", "close": 17.76, "volume": 17689.0}, {"date": "2023-12-13", "close": 17.75, "volume": 35501.0}, {"date": "2023-12-14", "close": 18.0, "volume": 26855.0}, {"date": "2023-12-15", "close": 17.97, "volume": 28142.0}, {"date": "2023-12-18", "close": 18.11, "volume": 30267.0}, {"date": "2023-12-19", "close": 18.0, "volume": 23749.0}, {"date": "2023-12-20", "close": 17.8301, "volume": 20923.0}, {"date": "2023-12-21", "close": 18.08, "volume": 13801.0}, {"date": "2023-12-22", "close": 18.05, "volume": 23696.0}, {"date": "2023-12-26", "close": 18.69, "volume": 31475.0}, {"date": "2023-12-27", "close": 18.81, "volume": 27080.0}, {"date": "2023-12-28", "close": 18.205, "volume": 24753.0}, {"date": "2023-12-29", "close": 18.16, "volume": 26708.0}, {"date": "2024-01-02", "close": 18.04, "volume": 15581.0}, {"date": "2024-01-03", "close": 18.1, "volume": 18986.0}, {"date": "2024-01-04", "close": 18.44, "volume": 15195.0}, {"date": "2024-01-05", "close": 18.64, "volume": 41721.0}, {"date": "2024-01-08", "close": 18.565, "volume": 13972.0}, {"date": "2024-01-09", "close": 18.53, "volume": 8833.0}, {"date": "2024-01-10", "close": 18.56, "volume": 11157.0}, {"date": "2024-01-11", "close": 18.57, "volume": 8251.0}, {"date": "2024-01-12", "close": 18.53, "volume": 13287.0}, {"date": "2024-01-16", "close": 18.35, "volume": 12081.0}, {"date": "2024-01-17", "close": 18.175, "volume": 11325.0}, {"date": "2024-01-18", "close": 18.0, "volume": 12993.0}, {"date": "2024-01-19", "close": 18.055, "volume": 2995.0}, {"date": "2024-01-22", "close": 18.1, "volume": 5345.0}, {"date": "2024-01-23", "close": 18.01, "volume": 14690.0}, {"date": "2024-01-24", "close": 17.95, "volume": 13493.0}, {"date": "2024-01-25", "close": 17.89, "volume": 24724.0}, {"date": "2024-01-26", "close": 18.32, "volume": 30548.0}, {"date": "2024-01-29", "close": 18.66, "volume": 38761.0}, {"date": "2024-01-30", "close": 18.7484, "volume": 23562.0}, {"date": "2024-01-31", "close": 18.7262, "volume": 19690.0}, {"date": "2024-02-01", "close": 18.52, "volume": 21120.0}, {"date": "2024-02-02", "close": 18.56, "volume": 12519.0}, {"date": "2024-02-05", "close": 18.63, "volume": 6459.0}, {"date": "2024-02-06", "close": 18.45, "volume": 6918.0}, {"date": "2024-02-07", "close": 18.5, "volume": 4248.0}, {"date": "2024-02-08", "close": 18.51, "volume": 6678.0}, {"date": "2024-02-09", "close": 18.45, "volume": 14014.0}, {"date": "2024-02-12", "close": 18.48, "volume": 12140.0}, {"date": "2024-02-13", "close": 18.39, "volume": 21381.0}, {"date": "2024-02-14", "close": 18.32, "volume": 12703.0}, {"date": "2024-02-15", "close": 18.06, "volume": 3895.0}, {"date": "2024-02-16", "close": 18.12, "volume": 2856.0}, {"date": "2024-02-20", "close": 18.39, "volume": 8488.0}, {"date": "2024-02-21", "close": 18.39, "volume": 14278.0}, {"date": "2024-02-22", "close": 18.45, "volume": 11844.0}, {"date": "2024-02-23", "close": 18.27, "volume": 14049.0}, {"date": "2024-02-26", "close": 18.5, "volume": 10953.0}, {"date": "2024-02-27", "close": 18.475, "volume": 15289.0}, {"date": "2024-02-28", "close": 18.51, "volume": 19670.0}, {"date": "2024-02-29", "close": 18.76, "volume": 8006.0}, {"date": "2024-03-01", "close": 18.64, "volume": 11163.0}, {"date": "2024-03-04", "close": 18.75, "volume": 9090.0}, {"date": "2024-03-05", "close": 18.68, "volume": 3816.0}, {"date": "2024-03-06", "close": 18.6953, "volume": 5036.0}, {"date": "2024-03-07", "close": 18.61, "volume": 10412.0}, {"date": "2024-03-08", "close": 18.6699, "volume": 7174.0}, {"date": "2024-03-11", "close": 18.95, "volume": 8285.0}, {"date": "2024-03-12", "close": 18.81, "volume": 3127.0}, {"date": "2024-03-13", "close": 19.16, "volume": 18404.0}, {"date": "2024-03-14", "close": 19.2, "volume": 16939.0}, {"date": "2024-03-15", "close": 19.22, "volume": 20484.0}, {"date": "2024-03-18", "close": 19.1076, "volume": 16647.0}, {"date": "2024-03-19", "close": 19.15, "volume": 35636.0}, {"date": "2024-03-20", "close": 18.93, "volume": 36463.0}, {"date": "2024-03-21", "close": 18.82, "volume": 24506.0}, {"date": "2024-03-22", "close": 18.64, "volume": 21378.0}, {"date": "2024-03-25", "close": 18.5, "volume": 39274.0}, {"date": "2024-03-26", "close": 18.62, "volume": 20192.0}, {"date": "2024-03-27", "close": 19.04, "volume": 7919.0}, {"date": "2024-03-28", "close": 18.995, "volume": 24721.0}, {"date": "2024-04-01", "close": 18.78, "volume": 19963.0}, {"date": "2024-04-02", "close": 18.8676, "volume": 10979.0}, {"date": "2024-04-03", "close": 18.675, "volume": 13116.0}, {"date": "2024-04-04", "close": 18.64, "volume": 20491.0}, {"date": "2024-04-05", "close": 18.74, "volume": 6871.0}, {"date": "2024-04-08", "close": 18.57, "volume": 6116.0}, {"date": "2024-04-09", "close": 18.52, "volume": 4918.0}, {"date": "2024-04-10", "close": 18.51, "volume": 7740.0}, {"date": "2024-04-11", "close": 18.4001, "volume": 12012.0}, {"date": "2024-04-12", "close": 18.6458, "volume": 5408.0}, {"date": "2024-04-15", "close": 18.42, "volume": 13923.0}, {"date": "2024-04-16", "close": 18.31, "volume": 12903.0}, {"date": "2024-04-17", "close": 18.07, "volume": 18499.0}, {"date": "2024-04-18", "close": 18.135, "volume": 17024.0}, {"date": "2024-04-19", "close": 18.3226, "volume": 5508.0}, {"date": "2024-04-22", "close": 18.54, "volume": 14307.0}, {"date": "2024-04-23", "close": 18.51, "volume": 35541.0}, {"date": "2024-04-24", "close": 18.43, "volume": 9892.0}, {"date": "2024-04-25", "close": 18.35, "volume": 7296.0}, {"date": "2024-04-26", "close": 18.42, "volume": 5998.0}, {"date": "2024-04-29", "close": 18.35, "volume": 14001.0}, {"date": "2024-04-30", "close": 18.35, "volume": 6401.0}, {"date": "2024-05-01", "close": 18.42, "volume": 16077.0}, {"date": "2024-05-02", "close": 18.4, "volume": 7865.0}, {"date": "2024-05-03", "close": 18.5728, "volume": 7563.0}, {"date": "2024-05-06", "close": 18.36, "volume": 11082.0}, {"date": "2024-05-07", "close": 18.5, "volume": 7327.0}, {"date": "2024-05-08", "close": 18.28, "volume": 7361.0}, {"date": "2024-05-09", "close": 18.2, "volume": 25292.0}, {"date": "2024-05-10", "close": 18.21, "volume": 17183.0}, {"date": "2024-05-13", "close": 18.2, "volume": 13150.0}, {"date": "2024-05-14", "close": 18.12, "volume": 30537.0}, {"date": "2024-05-15", "close": 18.1201, "volume": 24502.0}, {"date": "2024-05-16", "close": 18.15, "volume": 24036.0}, {"date": "2024-05-17", "close": 18.3098, "volume": 18810.0}, {"date": "2024-05-20", "close": 18.41, "volume": 18274.0}, {"date": "2024-05-21", "close": 18.33, "volume": 12404.0}, {"date": "2024-05-22", "close": 18.39, "volume": 10504.0}, {"date": "2024-05-23", "close": 18.32, "volume": 27070.0}, {"date": "2024-05-24", "close": 18.305, "volume": 4920.0}, {"date": "2024-05-28", "close": 18.29, "volume": 16904.0}, {"date": "2024-05-29", "close": 18.02, "volume": 29771.0}, {"date": "2024-05-30", "close": 18.0, "volume": 22906.0}, {"date": "2024-05-31", "close": 18.05, "volume": 8929.0}, {"date": "2024-06-03", "close": 18.2, "volume": 9554.0}, {"date": "2024-06-04", "close": 18.22, "volume": 8386.0}, {"date": "2024-06-05", "close": 18.35, "volume": 6319.0}, {"date": "2024-06-06", "close": 18.35, "volume": 4868.0}, {"date": "2024-06-07", "close": 18.31, "volume": 17568.0}, {"date": "2024-06-10", "close": 18.395, "volume": 12583.0}, {"date": "2024-06-11", "close": 18.45, "volume": 16401.0}, {"date": "2024-06-12", "close": 18.5, "volume": 35209.0}, {"date": "2024-06-13", "close": 18.49, "volume": 22246.0}, {"date": "2024-06-14", "close": 18.41, "volume": 19243.0}, {"date": "2024-06-17", "close": 18.45, "volume": 13470.0}, {"date": "2024-06-18", "close": 18.62, "volume": 14249.0}, {"date": "2024-06-20", "close": 19.0, "volume": 33282.0}, {"date": "2024-06-21", "close": 18.84, "volume": 32582.0}, {"date": "2024-06-24", "close": 18.55, "volume": 39508.0}, {"date": "2024-06-25", "close": 18.5, "volume": 26325.0}, {"date": "2024-06-26", "close": 18.4, "volume": 18393.0}, {"date": "2024-06-27", "close": 18.45, "volume": 30965.0}, {"date": "2024-06-28", "close": 18.435, "volume": 44826.0}, {"date": "2024-07-01", "close": 18.45, "volume": 67737.0}, {"date": "2024-07-02", "close": 18.58, "volume": 29651.0}, {"date": "2024-07-03", "close": 18.755, "volume": 12796.0}, {"date": "2024-07-05", "close": 18.74, "volume": 32851.0}, {"date": "2024-07-08", "close": 18.66, "volume": 25956.0}, {"date": "2024-07-09", "close": 18.76, "volume": 13965.0}, {"date": "2024-07-10", "close": 18.75, "volume": 16388.0}, {"date": "2024-07-11", "close": 18.79, "volume": 49979.0}, {"date": "2024-07-12", "close": 19.14, "volume": 15878.0}, {"date": "2024-07-15", "close": 19.1829, "volume": 19667.0}, {"date": "2024-07-16", "close": 19.1, "volume": 27650.0}, {"date": "2024-07-17", "close": 19.27, "volume": 11915.0}, {"date": "2024-07-18", "close": 19.19, "volume": 7287.0}, {"date": "2024-07-19", "close": 19.34, "volume": 14048.0}, {"date": "2024-07-22", "close": 19.39, "volume": 18395.0}, {"date": "2024-07-23", "close": 19.6, "volume": 34097.0}, {"date": "2024-07-24", "close": 19.58, "volume": 24598.0}, {"date": "2024-07-25", "close": 19.3, "volume": 37951.0}, {"date": "2024-07-26", "close": 19.21, "volume": 18321.0}, {"date": "2024-07-29", "close": 19.15, "volume": 20769.0}, {"date": "2024-07-30", "close": 19.48, "volume": 8253.0}, {"date": "2024-07-31", "close": 19.59, "volume": 13835.0}, {"date": "2024-08-01", "close": 19.3, "volume": 9700.0}, {"date": "2024-08-02", "close": 19.29, "volume": 14059.0}, {"date": "2024-08-05", "close": 19.0, "volume": 17197.0}, {"date": "2024-08-06", "close": 19.05, "volume": 9715.0}, {"date": "2024-08-07", "close": 19.15, "volume": 14023.0}, {"date": "2024-08-08", "close": 19.26, "volume": 29329.0}, {"date": "2024-08-09", "close": 19.3, "volume": 16446.0}, {"date": "2024-08-12", "close": 19.38, "volume": 9905.0}, {"date": "2024-08-13", "close": 19.44, "volume": 13467.0}, {"date": "2024-08-14", "close": 19.4385, "volume": 6016.0}, {"date": "2024-08-15", "close": 19.3401, "volume": 26088.0}, {"date": "2024-08-16", "close": 19.4872, "volume": 20813.0}, {"date": "2024-08-19", "close": 19.81, "volume": 36340.0}, {"date": "2024-08-20", "close": 19.85, "volume": 17383.0}, {"date": "2024-08-21", "close": 19.85, "volume": 22829.0}, {"date": "2024-08-22", "close": 20.0, "volume": 11756.0}, {"date": "2024-08-23", "close": 20.206, "volume": 27791.0}, {"date": "2024-08-26", "close": 20.3, "volume": 25240.0}, {"date": "2024-08-27", "close": 20.3, "volume": 26534.0}, {"date": "2024-08-28", "close": 20.46, "volume": 27301.0}, {"date": "2024-08-29", "close": 20.5, "volume": 12711.0}, {"date": "2024-08-30", "close": 20.65, "volume": 18340.0}, {"date": "2024-09-03", "close": 20.4, "volume": 18397.0}, {"date": "2024-09-04", "close": 20.35, "volume": 14913.0}, {"date": "2024-09-05", "close": 20.28, "volume": 9351.0}, {"date": "2024-09-06", "close": 20.3, "volume": 9482.0}, {"date": "2024-09-09", "close": 20.37, "volume": 10928.0}, {"date": "2024-09-10", "close": 20.44, "volume": 23686.0}, {"date": "2024-09-11", "close": 20.48, "volume": 12766.0}, {"date": "2024-09-12", "close": 20.25, "volume": 14791.0}, {"date": "2024-09-13", "close": 20.22, "volume": 11962.0}, {"date": "2024-09-16", "close": 20.22, "volume": 7352.0}, {"date": "2024-09-17", "close": 20.46, "volume": 17156.0}, {"date": "2024-09-18", "close": 20.64, "volume": 19785.0}, {"date": "2024-09-19", "close": 21.15, "volume": 35373.0}, {"date": "2024-09-20", "close": 21.23, "volume": 30418.0}, {"date": "2024-09-23", "close": 21.34, "volume": 35834.0}, {"date": "2024-09-24", "close": 21.33, "volume": 22374.0}, {"date": "2024-09-25", "close": 21.4, "volume": 31023.0}, {"date": "2024-09-26", "close": 20.3, "volume": 37305.0}, {"date": "2024-09-27", "close": 20.7, "volume": 15049.0}, {"date": "2024-09-30", "close": 20.69, "volume": 29543.0}, {"date": "2024-10-01", "close": 20.47, "volume": 20176.0}, {"date": "2024-10-02", "close": 20.4013, "volume": 9610.0}, {"date": "2024-10-03", "close": 20.48, "volume": 21691.0}, {"date": "2024-10-04", "close": 20.34, "volume": 19321.0}, {"date": "2024-10-07", "close": 20.47, "volume": 24718.0}, {"date": "2024-10-08", "close": 20.4388, "volume": 14420.0}, {"date": "2024-10-09", "close": 20.4, "volume": 10521.0}, {"date": "2024-10-10", "close": 20.14, "volume": 13247.0}, {"date": "2024-10-11", "close": 19.89, "volume": 20147.0}, {"date": "2024-10-14", "close": 19.6505, "volume": 36167.0}, {"date": "2024-10-15", "close": 20.51, "volume": 40940.0}, {"date": "2024-10-16", "close": 20.24, "volume": 11848.0}, {"date": "2024-10-17", "close": 20.59, "volume": 27279.0}, {"date": "2024-10-18", "close": 20.48, "volume": 58420.0}, {"date": "2024-10-21", "close": 20.08, "volume": 40984.0}, {"date": "2024-10-22", "close": 20.49, "volume": 44200.0}, {"date": "2024-10-23", "close": 20.15, "volume": 28155.0}, {"date": "2024-10-24", "close": 20.23, "volume": 17988.0}, {"date": "2024-10-25", "close": 20.2, "volume": 11472.0}, {"date": "2024-10-28", "close": 20.54, "volume": 22042.0}, {"date": "2024-10-29", "close": 20.71, "volume": 17375.0}, {"date": "2024-10-30", "close": 20.94, "volume": 17113.0}, {"date": "2024-10-31", "close": 20.65, "volume": 15772.0}, {"date": "2024-11-01", "close": 20.74, "volume": 13839.0}, {"date": "2024-11-04", "close": 21.01, "volume": 51846.0}, {"date": "2024-11-05", "close": 21.1, "volume": 90343.0}, {"date": "2024-11-06", "close": 20.43, "volume": 50407.0}, {"date": "2024-11-07", "close": 20.42, "volume": 43504.0}, {"date": "2024-11-08", "close": 20.97, "volume": 20757.0}, {"date": "2024-11-11", "close": 20.82, "volume": 37260.0}, {"date": "2024-11-12", "close": 20.72, "volume": 19159.0}, {"date": "2024-11-13", "close": 20.58, "volume": 18157.0}, {"date": "2024-11-14", "close": 20.25, "volume": 27072.0}, {"date": "2024-11-15", "close": 20.4, "volume": 19494.0}, {"date": "2024-11-18", "close": 20.28, "volume": 17690.0}, {"date": "2024-11-19", "close": 20.4, "volume": 13473.0}, {"date": "2024-11-20", "close": 20.77, "volume": 17689.0}, {"date": "2024-11-21", "close": 20.8, "volume": 15533.0}, {"date": "2024-11-22", "close": 20.84, "volume": 13971.0}, {"date": "2024-11-25", "close": 20.86, "volume": 14580.0}, {"date": "2024-11-26", "close": 20.74, "volume": 5729.0}, {"date": "2024-11-27", "close": 20.68, "volume": 31307.0}, {"date": "2024-11-29", "close": 20.7, "volume": 3911.0}, {"date": "2024-12-02", "close": 20.8, "volume": 19114.0}, {"date": "2024-12-03", "close": 20.81, "volume": 19844.0}, {"date": "2024-12-04", "close": 20.78, "volume": 17867.0}, {"date": "2024-12-05", "close": 20.94, "volume": 21517.0}, {"date": "2024-12-06", "close": 20.87, "volume": 10355.0}, {"date": "2024-12-09", "close": 20.91, "volume": 12505.0}, {"date": "2024-12-10", "close": 20.89, "volume": 9298.0}, {"date": "2024-12-11", "close": 20.76, "volume": 13039.0}, {"date": "2024-12-12", "close": 20.76, "volume": 13346.0}, {"date": "2024-12-13", "close": 20.77, "volume": 12125.0}, {"date": "2024-12-16", "close": 20.94, "volume": 6610.0}, {"date": "2024-12-17", "close": 20.74, "volume": 9397.0}, {"date": "2024-12-18", "close": 20.75, "volume": 15124.0}, {"date": "2024-12-19", "close": 20.76, "volume": 10558.0}, {"date": "2024-12-20", "close": 20.695, "volume": 24264.0}, {"date": "2024-12-23", "close": 20.93, "volume": 45702.0}, {"date": "2024-12-24", "close": 21.5, "volume": 72657.0}, {"date": "2024-12-26", "close": 21.03, "volume": 40002.0}, {"date": "2024-12-27", "close": 21.17, "volume": 22600.0}, {"date": "2024-12-30", "close": 20.84, "volume": 48735.0}, {"date": "2024-12-31", "close": 20.982, "volume": 17154.0}, {"date": "2025-01-02", "close": 21.19, "volume": 26357.0}, {"date": "2025-01-03", "close": 21.21, "volume": 30351.0}, {"date": "2025-01-06", "close": 21.015, "volume": 48765.0}, {"date": "2025-01-07", "close": 20.94, "volume": 5015.0}, {"date": "2025-01-08", "close": 20.9, "volume": 10080.0}, {"date": "2025-01-10", "close": 20.86, "volume": 17594.0}, {"date": "2025-01-13", "close": 20.55, "volume": 35229.0}, {"date": "2025-01-14", "close": 20.465, "volume": 19936.0}, {"date": "2025-01-15", "close": 20.47, "volume": 14873.0}, {"date": "2025-01-16", "close": 20.98, "volume": 28680.0}, {"date": "2025-01-17", "close": 21.18, "volume": 9377.0}, {"date": "2025-01-21", "close": 21.29, "volume": 14831.0}, {"date": "2025-01-22", "close": 21.25, "volume": 13211.0}, {"date": "2025-01-23", "close": 21.17, "volume": 4572.0}, {"date": "2025-01-24", "close": 21.2774, "volume": 15672.0}, {"date": "2025-01-27", "close": 21.35, "volume": 14005.0}, {"date": "2025-01-28", "close": 21.25, "volume": 10812.0}, {"date": "2025-01-29", "close": 21.3, "volume": 6223.0}, {"date": "2025-01-30", "close": 21.14, "volume": 5927.0}, {"date": "2025-01-31", "close": 21.07, "volume": 7325.0}, {"date": "2025-02-03", "close": 20.95, "volume": 16838.0}, {"date": "2025-02-04", "close": 21.27, "volume": 12188.0}, {"date": "2025-02-05", "close": 21.1, "volume": 18942.0}, {"date": "2025-02-06", "close": 21.18, "volume": 10328.0}, {"date": "2025-02-07", "close": 21.05, "volume": 7881.0}, {"date": "2025-02-10", "close": 21.1, "volume": 21026.0}, {"date": "2025-02-11", "close": 21.0, "volume": 8997.0}, {"date": "2025-02-12", "close": 21.0, "volume": 18057.0}, {"date": "2025-02-13", "close": 21.0, "volume": 17352.0}, {"date": "2025-02-14", "close": 20.9999, "volume": 7583.0}, {"date": "2025-02-18", "close": 21.19, "volume": 13827.0}, {"date": "2025-02-19", "close": 21.12, "volume": 14720.0}, {"date": "2025-02-20", "close": 21.1, "volume": 8349.0}, {"date": "2025-02-21", "close": 20.985, "volume": 9582.0}, {"date": "2025-02-24", "close": 20.85, "volume": 12613.0}, {"date": "2025-02-25", "close": 20.93, "volume": 12024.0}, {"date": "2025-02-26", "close": 20.86, "volume": 14106.0}, {"date": "2025-02-27", "close": 21.19, "volume": 30124.0}, {"date": "2025-02-28", "close": 21.3, "volume": 12983.0}, {"date": "2025-03-03", "close": 21.01, "volume": 54876.0}, {"date": "2025-03-04", "close": 21.1006, "volume": 26583.0}, {"date": "2025-03-05", "close": 21.0452, "volume": 13025.0}, {"date": "2025-03-06", "close": 21.22, "volume": 27017.0}, {"date": "2025-03-07", "close": 21.21, "volume": 18039.0}, {"date": "2025-03-10", "close": 21.23, "volume": 28276.0}, {"date": "2025-03-11", "close": 21.21, "volume": 21615.0}, {"date": "2025-03-12", "close": 21.23, "volume": 13019.0}, {"date": "2025-03-13", "close": 20.94, "volume": 17690.0}, {"date": "2025-03-14", "close": 21.08, "volume": 23897.0}, {"date": "2025-03-17", "close": 21.14, "volume": 28589.0}, {"date": "2025-03-18", "close": 21.27, "volume": 43919.0}, {"date": "2025-03-19", "close": 21.4, "volume": 32608.0}, {"date": "2025-03-20", "close": 20.67, "volume": 81369.0}, {"date": "2025-03-21", "close": 20.84, "volume": 20525.0}, {"date": "2025-03-24", "close": 20.84, "volume": 17979.0}, {"date": "2025-03-25", "close": 20.6647, "volume": 6974.0}, {"date": "2025-03-26", "close": 20.98, "volume": 22470.0}, {"date": "2025-03-27", "close": 21.06, "volume": 28470.0}, {"date": "2025-03-28", "close": 21.15, "volume": 15964.0}, {"date": "2025-03-31", "close": 21.05, "volume": 9387.0}, {"date": "2025-04-01", "close": 21.06, "volume": 18178.0}, {"date": "2025-04-02", "close": 20.82, "volume": 8157.0}, {"date": "2025-04-03", "close": 20.52, "volume": 12067.0}, {"date": "2025-04-04", "close": 19.3, "volume": 39537.0}, {"date": "2025-04-07", "close": 18.42, "volume": 83498.0}, {"date": "2025-04-08", "close": 18.25, "volume": 44141.0}, {"date": "2025-04-09", "close": 19.035, "volume": 66938.0}, {"date": "2025-04-10", "close": 18.6, "volume": 22552.0}, {"date": "2025-04-11", "close": 18.95, "volume": 16223.0}, {"date": "2025-04-14", "close": 19.48, "volume": 29216.0}, {"date": "2025-04-15", "close": 19.91, "volume": 12016.0}, {"date": "2025-04-16", "close": 19.91, "volume": 22539.0}, {"date": "2025-04-17", "close": 20.24, "volume": 18756.0}, {"date": "2025-04-21", "close": 19.79, "volume": 16339.0}, {"date": "2025-04-22", "close": 20.45, "volume": 22851.0}, {"date": "2025-04-23", "close": 20.3, "volume": 20231.0}, {"date": "2025-04-24", "close": 20.12, "volume": 24775.0}, {"date": "2025-04-25", "close": 19.83, "volume": 11772.0}, {"date": "2025-04-28", "close": 20.12, "volume": 17032.0}, {"date": "2025-04-29", "close": 20.23, "volume": 11433.0}, {"date": "2025-04-30", "close": 20.15, "volume": 6626.0}, {"date": "2025-05-01", "close": 20.01, "volume": 6525.0}, {"date": "2025-05-02", "close": 20.26, "volume": 12151.0}, {"date": "2025-05-05", "close": 20.15, "volume": 11090.0}, {"date": "2025-05-06", "close": 20.05, "volume": 18860.0}, {"date": "2025-05-07", "close": 20.0, "volume": 15385.0}, {"date": "2025-05-08", "close": 20.24, "volume": 27957.0}, {"date": "2025-05-09", "close": 19.96, "volume": 16033.0}, {"date": "2025-05-12", "close": 20.23, "volume": 23736.0}, {"date": "2025-05-13", "close": 20.17, "volume": 18402.0}, {"date": "2025-05-14", "close": 20.28, "volume": 9695.0}, {"date": "2025-05-15", "close": 20.29, "volume": 12664.0}, {"date": "2025-05-16", "close": 20.25, "volume": 9735.0}, {"date": "2025-05-19", "close": 20.3, "volume": 9960.0}, {"date": "2025-05-20", "close": 20.32, "volume": 12555.0}, {"date": "2025-05-21", "close": 20.61, "volume": 16299.0}, {"date": "2025-05-22", "close": 20.5, "volume": 9174.0}, {"date": "2025-05-23", "close": 20.14, "volume": 23661.0}, {"date": "2025-05-27", "close": 20.05, "volume": 26939.0}, {"date": "2025-05-28", "close": 19.89, "volume": 30459.0}, {"date": "2025-05-29", "close": 20.04, "volume": 10756.0}, {"date": "2025-05-30", "close": 20.05, "volume": 14039.0}, {"date": "2025-06-02", "close": 20.05, "volume": 15651.0}, {"date": "2025-06-03", "close": 19.94, "volume": 23376.0}, {"date": "2025-06-04", "close": 19.873, "volume": 18950.0}, {"date": "2025-06-05", "close": 20.23, "volume": 14412.0}, {"date": "2025-06-06", "close": 20.23, "volume": 15911.0}, {"date": "2025-06-09", "close": 20.44, "volume": 7638.0}, {"date": "2025-06-10", "close": 20.35, "volume": 14506.0}, {"date": "2025-06-11", "close": 20.33, "volume": 23504.0}, {"date": "2025-06-12", "close": 20.37, "volume": 8614.0}, {"date": "2025-06-13", "close": 20.33, "volume": 15992.0}, {"date": "2025-06-16", "close": 20.67, "volume": 53451.0}, {"date": "2025-06-17", "close": 20.58, "volume": 38338.0}, {"date": "2025-06-18", "close": 20.86, "volume": 20818.0}, {"date": "2025-06-20", "close": 21.04, "volume": 55277.0}, {"date": "2025-06-23", "close": 20.88, "volume": 36595.0}, {"date": "2025-06-24", "close": 20.61, "volume": 27457.0}, {"date": "2025-06-25", "close": 20.58, "volume": 12835.0}, {"date": "2025-06-26", "close": 20.85, "volume": 31384.0}, {"date": "2025-06-27", "close": 20.85, "volume": 32172.0}, {"date": "2025-06-30", "close": 20.93, "volume": 18229.0}, {"date": "2025-07-01", "close": 20.99, "volume": 19565.0}, {"date": "2025-07-02", "close": 20.97, "volume": 16108.0}, {"date": "2025-07-03", "close": 20.93, "volume": 5011.0}, {"date": "2025-07-07", "close": 20.61, "volume": 12506.0}, {"date": "2025-07-08", "close": 20.88, "volume": 10047.0}, {"date": "2025-07-09", "close": 20.8, "volume": 9414.0}, {"date": "2025-07-10", "close": 21.24, "volume": 19274.0}, {"date": "2025-07-11", "close": 21.02, "volume": 6093.0}, {"date": "2025-07-14", "close": 20.785, "volume": 14417.0}, {"date": "2025-07-15", "close": 20.6002, "volume": 8441.0}, {"date": "2025-07-16", "close": 20.84, "volume": 6814.0}, {"date": "2025-07-17", "close": 20.9, "volume": 8702.0}, {"date": "2025-07-18", "close": 20.71, "volume": 4323.0}, {"date": "2025-07-21", "close": 20.66, "volume": 14006.0}, {"date": "2025-07-22", "close": 20.68, "volume": 13555.0}, {"date": "2025-07-23", "close": 20.64, "volume": 28918.0}, {"date": "2025-07-24", "close": 20.6, "volume": 16278.0}, {"date": "2025-07-25", "close": 20.565, "volume": 16265.0}, {"date": "2025-07-28", "close": 20.5901, "volume": 10179.0}, {"date": "2025-07-29", "close": 20.79, "volume": 6038.0}, {"date": "2025-07-30", "close": 20.75, "volume": 4384.0}, {"date": "2025-07-31", "close": 20.543, "volume": 13234.0}, {"date": "2025-08-01", "close": 20.5, "volume": 5336.0}, {"date": "2025-08-04", "close": 20.52, "volume": 11938.0}, {"date": "2025-08-05", "close": 20.5, "volume": 6567.0}, {"date": "2025-08-06", "close": 20.5, "volume": 6683.0}, {"date": "2025-08-07", "close": 20.573, "volume": 9975.0}, {"date": "2025-08-08", "close": 20.4, "volume": 8735.0}, {"date": "2025-08-11", "close": 20.57, "volume": 19663.0}, {"date": "2025-08-12", "close": 20.553, "volume": 15995.0}, {"date": "2025-08-13", "close": 20.613, "volume": 29771.0}, {"date": "2025-08-14", "close": 20.8, "volume": 16286.0}, {"date": "2025-08-15", "close": 20.61, "volume": 12183.0}, {"date": "2025-08-18", "close": 20.6, "volume": 8619.0}, {"date": "2025-08-19", "close": 20.98, "volume": 13384.0}, {"date": "2025-08-20", "close": 20.85, "volume": 22964.0}, {"date": "2025-08-21", "close": 20.99, "volume": 6120.0}, {"date": "2025-08-22", "close": 20.85, "volume": 7057.0}, {"date": "2025-08-25", "close": 20.715, "volume": 15414.0}, {"date": "2025-08-26", "close": 20.63, "volume": 22667.0}, {"date": "2025-08-27", "close": 20.66, "volume": 33256.0}, {"date": "2025-08-28", "close": 20.72, "volume": 44606.0}, {"date": "2025-08-29", "close": 20.55, "volume": 16986.0}, {"date": "2025-09-02", "close": 20.53, "volume": 35291.0}, {"date": "2025-09-03", "close": 20.99, "volume": 62674.0}, {"date": "2025-09-04", "close": 21.06, "volume": 16773.0}, {"date": "2025-09-05", "close": 21.11, "volume": 10968.0}, {"date": "2025-09-08", "close": 21.276, "volume": 15853.0}, {"date": "2025-09-09", "close": 21.33, "volume": 13421.0}, {"date": "2025-09-10", "close": 21.31, "volume": 10304.0}, {"date": "2025-09-11", "close": 21.28, "volume": 26814.0}, {"date": "2025-09-12", "close": 21.387, "volume": 11580.0}, {"date": "2025-09-15", "close": 21.93, "volume": 51711.0}, {"date": "2025-09-16", "close": 22.19, "volume": 60117.0}, {"date": "2025-09-17", "close": 22.14, "volume": 25135.0}, {"date": "2025-09-18", "close": 22.15, "volume": 26718.0}, {"date": "2025-09-19", "close": 22.85, "volume": 76736.0}, {"date": "2025-09-22", "close": 22.065, "volume": 30302.0}, {"date": "2025-09-23", "close": 21.76, "volume": 14506.0}, {"date": "2025-09-24", "close": 21.89, "volume": 16453.0}, {"date": "2025-09-25", "close": 21.68, "volume": 6021.0}, {"date": "2025-09-26", "close": 21.97, "volume": 17288.0}, {"date": "2025-09-29", "close": 22.01, "volume": 31032.0}, {"date": "2025-09-30", "close": 21.92, "volume": 14148.0}, {"date": "2025-10-01", "close": 22.0, "volume": 9562.0}, {"date": "2025-10-02", "close": 22.0, "volume": 10791.0}, {"date": "2025-10-03", "close": 21.97, "volume": 8277.0}, {"date": "2025-10-06", "close": 21.96, "volume": 20352.0}, {"date": "2025-10-07", "close": 21.84, "volume": 14030.0}, {"date": "2025-10-08", "close": 21.7, "volume": 14708.0}, {"date": "2025-10-09", "close": 21.61, "volume": 14891.0}, {"date": "2025-10-10", "close": 21.59, "volume": 8630.0}, {"date": "2025-10-13", "close": 21.68, "volume": 7403.0}, {"date": "2025-10-14", "close": 21.64, "volume": 15634.0}, {"date": "2025-10-15", "close": 21.4, "volume": 18334.0}, {"date": "2025-10-16", "close": 21.36, "volume": 15779.0}, {"date": "2025-10-17", "close": 21.67, "volume": 6069.0}, {"date": "2025-10-20", "close": 21.525, "volume": 6239.0}, {"date": "2025-10-21", "close": 21.96, "volume": 11453.0}, {"date": "2025-10-22", "close": 21.785, "volume": 8762.0}, {"date": "2025-10-23", "close": 21.81, "volume": 5844.0}, {"date": "2025-10-24", "close": 21.71, "volume": 12373.0}, {"date": "2025-10-27", "close": 21.64, "volume": 5071.0}, {"date": "2025-10-28", "close": 21.4313, "volume": 5784.0}, {"date": "2025-10-29", "close": 21.22, "volume": 10596.0}, {"date": "2025-10-30", "close": 21.22, "volume": 15038.0}, {"date": "2025-10-31", "close": 21.16, "volume": 9006.0}, {"date": "2025-11-03", "close": 21.21, "volume": 14537.0}, {"date": "2025-11-04", "close": 21.35, "volume": 5303.0}, {"date": "2025-11-05", "close": 21.27, "volume": 4446.0}, {"date": "2025-11-06", "close": 21.04, "volume": 8792.0}, {"date": "2025-11-07", "close": 21.01, "volume": 12260.0}, {"date": "2025-11-10", "close": 21.121, "volume": 9136.0}, {"date": "2025-11-11", "close": 21.22, "volume": 6834.0}, {"date": "2025-11-12", "close": 21.081, "volume": 18577.0}, {"date": "2025-11-13", "close": 21.02, "volume": 12839.0}, {"date": "2025-11-14", "close": 21.04, "volume": 7053.0}, {"date": "2025-11-17", "close": 21.15, "volume": 10018.0}, {"date": "2025-11-18", "close": 21.75, "volume": 23996.0}, {"date": "2025-11-19", "close": 21.15, "volume": 14689.0}, {"date": "2025-11-20", "close": 21.23, "volume": 4662.0}, {"date": "2025-11-21", "close": 21.19, "volume": 19234.0}, {"date": "2025-11-24", "close": 21.5, "volume": 14620.0}, {"date": "2025-11-25", "close": 21.46, "volume": 4809.0}, {"date": "2025-11-26", "close": 21.73, "volume": 5431.0}, {"date": "2025-11-28", "close": 21.96, "volume": 13562.0}, {"date": "2025-12-01", "close": 21.97, "volume": 36675.0}, {"date": "2025-12-02", "close": 22.07, "volume": 45909.0}, {"date": "2025-12-03", "close": 21.46, "volume": 44504.0}, {"date": "2025-12-04", "close": 21.56, "volume": 11255.0}, {"date": "2025-12-05", "close": 21.46, "volume": 15447.0}, {"date": "2025-12-08", "close": 21.46, "volume": 16130.0}, {"date": "2025-12-09", "close": 21.74, "volume": 17023.0}, {"date": "2025-12-10", "close": 22.5, "volume": 87613.0}, {"date": "2025-12-11", "close": 21.92, "volume": 26145.0}, {"date": "2025-12-12", "close": 22.2, "volume": 22905.0}, {"date": "2025-12-15", "close": 22.18, "volume": 22676.0}, {"date": "2025-12-16", "close": 22.21, "volume": 15464.0}, {"date": "2025-12-17", "close": 22.16, "volume": 10462.0}, {"date": "2025-12-18", "close": 22.28, "volume": 21404.0}, {"date": "2025-12-19", "close": 22.35, "volume": 26202.0}, {"date": "2025-12-22", "close": 22.32, "volume": 60756.0}, {"date": "2025-12-23", "close": 22.34, "volume": 20775.0}, {"date": "2025-12-24", "close": 22.39, "volume": 20271.0}, {"date": "2025-12-26", "close": 21.81, "volume": 24477.0}, {"date": "2025-12-29", "close": 21.73, "volume": 34664.0}, {"date": "2025-12-30", "close": 21.9, "volume": 17598.0}, {"date": "2025-12-31", "close": 21.82, "volume": 13022.0}, {"date": "2026-01-02", "close": 21.99, "volume": 28196.0}, {"date": "2026-01-05", "close": 22.02, "volume": 36708.0}, {"date": "2026-01-06", "close": 21.99, "volume": 12771.0}, {"date": "2026-01-07", "close": 21.89, "volume": 8599.0}, {"date": "2026-01-08", "close": 21.97, "volume": 11677.0}, {"date": "2026-01-09", "close": 22.04, "volume": 11783.0}, {"date": "2026-01-12", "close": 22.1, "volume": 18660.0}, {"date": "2026-01-13", "close": 22.05, "volume": 25897.0}, {"date": "2026-01-14", "close": 21.0, "volume": 350671.0}, {"date": "2026-01-15", "close": 21.23, "volume": 278623.0}, {"date": "2026-01-16", "close": 21.34, "volume": 147259.0}, {"date": "2026-01-20", "close": 21.57, "volume": 144622.0}, {"date": "2026-01-21", "close": 21.42, "volume": 143033.0}, {"date": "2026-01-22", "close": 21.18, "volume": 18009.0}, {"date": "2026-01-23", "close": 20.89, "volume": 42507.0}, {"date": "2026-01-26", "close": 20.78, "volume": 32172.0}, {"date": "2026-01-27", "close": 21.2, "volume": 30124.0}, {"date": "2026-01-28", "close": 21.2, "volume": 50989.0}, {"date": "2026-01-29", "close": 21.19, "volume": 65745.0}, {"date": "2026-01-30", "close": 21.23, "volume": 28795.0}, {"date": "2026-02-02", "close": 21.5, "volume": 45895.0}, {"date": "2026-02-03", "close": 21.31, "volume": 28030.0}, {"date": "2026-02-04", "close": 20.98, "volume": 47975.0}, {"date": "2026-02-05", "close": 20.34, "volume": 38069.0}, {"date": "2026-02-06", "close": 20.77, "volume": 51286.0}, {"date": "2026-02-09", "close": 20.23, "volume": 28655.0}, {"date": "2026-02-10", "close": 20.05, "volume": 41219.0}, {"date": "2026-02-11", "close": 19.99, "volume": 42982.0}, {"date": "2026-02-12", "close": 20.04, "volume": 40609.0}, {"date": "2026-02-13", "close": 20.01, "volume": 62292.0}, {"date": "2026-02-17", "close": 20.07, "volume": 75348.0}, {"date": "2026-02-18", "close": 19.83, "volume": 181732.0}, {"date": "2026-02-19", "close": 19.8, "volume": 47973.0}, {"date": "2026-02-20", "close": 19.9, "volume": 88244.0}, {"date": "2026-02-23", "close": 19.87, "volume": 46803.0}, {"date": "2026-02-24", "close": 19.73, "volume": 114304.0}, {"date": "2026-02-25", "close": 19.84, "volume": 179733.0}, {"date": "2026-02-26", "close": 19.78, "volume": 94699.0}, {"date": "2026-02-27", "close": 19.73, "volume": 56254.0}, {"date": "2026-03-02", "close": 19.6, "volume": 71581.0}, {"date": "2026-03-03", "close": 19.18, "volume": 83112.0}, {"date": "2026-03-04", "close": 19.33, "volume": 38770.0}, {"date": "2026-03-05", "close": 19.29, "volume": 50139.0}, {"date": "2026-03-06", "close": 18.9, "volume": 66741.0}, {"date": "2026-03-09", "close": 18.91, "volume": 72016.0}, {"date": "2026-03-10", "close": 19.26, "volume": 70151.0}, {"date": "2026-03-11", "close": 19.48, "volume": 78803.0}, {"date": "2026-03-12", "close": 19.22, "volume": 51703.0}, {"date": "2026-03-13", "close": 19.11, "volume": 27747.0}, {"date": "2026-03-16", "close": 19.24, "volume": 34297.0}, {"date": "2026-03-17", "close": 19.29, "volume": 22483.0}, {"date": "2026-03-18", "close": 19.3, "volume": 26223.0}, {"date": "2026-03-19", "close": 19.36, "volume": 27801.0}, {"date": "2026-03-20", "close": 19.13, "volume": 31574.0}, {"date": "2026-03-23", "close": 19.09, "volume": 27714.0}, {"date": "2026-03-24", "close": 19.06, "volume": 31133.0}, {"date": "2026-03-25", "close": 19.15, "volume": 30307.0}, {"date": "2026-03-26", "close": 18.97, "volume": 57241.0}, {"date": "2026-03-27", "close": 18.68, "volume": 33667.0}, {"date": "2026-03-30", "close": 18.79, "volume": 40054.0}, {"date": "2026-03-31", "close": 19.06, "volume": 72304.0}, {"date": "2026-04-01", "close": 19.22, "volume": 64836.0}, {"date": "2026-04-02", "close": 19.38, "volume": 44003.0}, {"date": "2026-04-06", "close": 19.445, "volume": 58611.0}, {"date": "2026-04-07", "close": 19.16, "volume": 32667.0}, {"date": "2026-04-08", "close": 19.45, "volume": 39307.0}, {"date": "2026-04-09", "close": 19.43, "volume": 29186.0}, {"date": "2026-04-10", "close": 19.48, "volume": 25123.0}, {"date": "2026-04-13", "close": 19.38, "volume": 21850.0}, {"date": "2026-04-14", "close": 19.6, "volume": 29283.0}, {"date": "2026-04-15", "close": 19.72, "volume": 61290.0}, {"date": "2026-04-16", "close": 19.74, "volume": 46034.0}, {"date": "2026-04-17", "close": 19.68, "volume": 32362.0}, {"date": "2026-04-20", "close": 19.8, "volume": 39550.0}, {"date": "2026-04-21", "close": 19.73, "volume": 36993.0}, {"date": "2026-04-22", "close": 19.78, "volume": 24220.0}, {"date": "2026-04-23", "close": 19.37, "volume": 35686.0}, {"date": "2026-04-24", "close": 19.41, "volume": 38615.0}, {"date": "2026-04-27", "close": 19.49, "volume": 30377.0}, {"date": "2026-04-28", "close": 19.54, "volume": 31510.0}, {"date": "2026-04-29", "close": 19.6, "volume": 27101.0}, {"date": "2026-04-30", "close": 19.5, "volume": 84126.0}, {"date": "2026-05-01", "close": 19.57, "volume": 65507.0}, {"date": "2026-05-04", "close": 19.57, "volume": 50361.0}, {"date": "2026-05-05", "close": 19.67, "volume": 51442.0}, {"date": "2026-05-06", "close": 19.76, "volume": 29358.0}, {"date": "2026-05-07", "close": 19.77, "volume": 28668.0}, {"date": "2026-05-08", "close": 19.835, "volume": 55376.0}, {"date": "2026-05-11", "close": 19.51, "volume": 40651.0}, {"date": "2026-05-12", "close": 19.65, "volume": 37648.0}, {"date": "2026-05-13", "close": 19.62, "volume": 30406.0}, {"date": "2026-05-14", "close": 19.66, "volume": 23046.0}, {"date": "2026-05-15", "close": 19.55, "volume": 48749.0}, {"date": "2026-05-18", "close": 19.71, "volume": 61725.0}, {"date": "2026-05-19", "close": 19.79, "volume": 28931.0}, {"date": "2026-05-20", "close": 19.69, "volume": 23545.0}, {"date": "2026-05-21", "close": 19.72, "volume": 40628.0}, {"date": "2026-05-22", "close": 19.69, "volume": 26013.0}, {"date": "2026-05-26", "close": 19.98, "volume": 129143.0}, {"date": "2026-05-27", "close": 19.89, "volume": 39376.0}, {"date": "2026-05-28", "close": 19.85, "volume": 72782.0}, {"date": "2026-05-29", "close": 19.8, "volume": 57736.0}, {"date": "2026-06-01", "close": 19.67, "volume": 65598.0}, {"date": "2026-06-02", "close": 19.73, "volume": 19616.0}, {"date": "2026-06-03", "close": 19.76, "volume": 12033.0}, {"date": "2026-06-04", "close": 19.71, "volume": 26695.0}, {"date": "2026-06-05", "close": 19.61, "volume": 31028.0}, {"date": "2026-06-08", "close": 19.68, "volume": 19839.0}, {"date": "2026-06-09", "close": 19.42, "volume": 47284.0}, {"date": "2026-06-10", "close": 19.49, "volume": 21334.0}, {"date": "2026-06-11", "close": 19.41, "volume": 20758.0}, {"date": "2026-06-12", "close": 19.38, "volume": 22584.0}, {"date": "2026-06-15", "close": 19.4, "volume": 55150.0}, {"date": "2026-06-16", "close": 19.69, "volume": 31186.0}, {"date": "2026-06-17", "close": 19.58, "volume": 18236.0}, {"date": "2026-06-18", "close": 19.61, "volume": 10392.0}, {"date": "2026-06-22", "close": 19.49, "volume": 14698.0}, {"date": "2026-06-23", "close": 19.56, "volume": 24193.0}, {"date": "2026-06-24", "close": 19.48, "volume": 17956.0}, {"date": "2026-06-25", "close": 19.47, "volume": 31081.0}, {"date": "2026-06-26", "close": 19.41, "volume": 24856.0}, {"date": "2026-06-29", "close": 19.54, "volume": 27936.0}, {"date": "2026-06-30", "close": 19.55, "volume": 47970.0}, {"date": "2026-07-01", "close": 19.6, "volume": 48415.0}, {"date": "2026-07-02", "close": 19.72, "volume": 44272.0}, {"date": "2026-07-06", "close": 19.73, "volume": 35013.0}, {"date": "2026-07-07", "close": 19.84, "volume": 12284.0}, {"date": "2026-07-08", "close": 19.97, "volume": 32224.0}, {"date": "2026-07-09", "close": 20.07, "volume": 29398.0}, {"date": "2026-07-10", "close": 20.0, "volume": 38452.0}, {"date": "2026-07-13", "close": 20.01, "volume": 35064.0}, {"date": "2026-07-14", "close": 20.05, "volume": 27373.0}, {"date": "2026-07-15", "close": 20.03, "volume": 17209.0}, {"date": "2026-07-16", "close": 20.09, "volume": 15345.0}, {"date": "2026-07-17", "close": 20.09, "volume": 24771.0}, {"date": "2026-07-20", "close": 19.95, "volume": 26677.0}, {"date": "2026-07-21", "close": 20.01, "volume": 26703.0}, {"date": "2026-07-22", "close": 20.02, "volume": 13019.0}, {"date": "2026-07-23", "close": 19.81, "volume": 16020.0}, {"date": "2026-07-24", "close": 19.65, "volume": 17698.0}, {"date": "2026-07-27", "close": 19.61, "volume": 16602.0}, {"date": "2026-07-28", "close": 20.02, "volume": 42320.0}, {"date": "2026-07-29", "close": 20.15, "volume": 71058.0}, {"date": "2026-07-30", "close": 20.27, "volume": 50157.0}, {"date": "2026-07-31", "close": 20.4, "volume": 81029.0}, {"date": "2026-08-03", "close": 20.49, "volume": 36233.0}, {"date": "2026-08-04", "close": 20.54, "volume": 70921.0}, {"date": "2026-08-05", "close": 20.41, "volume": 16784.0}, {"date": "2026-08-06", "close": 20.39, "volume": 25196.0}, {"date": "2026-08-07", "close": 20.52, "volume": 17945.0}], "refreshing": true}