{"ticker": "BRBS", "overview": {"cik": "842717", "ticker": "BRBS", "name": "BLUE RIDGE BANKSHARES, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321256", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001981592-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001981412-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001499901-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001461661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001754471-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001771170-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001796975-26-000001", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-18", "title": "Form 8-K/A", "accession": "0001193125-26-275716", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275393", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245321", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000595", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206547", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-196748", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-196703", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173957", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-164196", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001207949-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-131867", "price_sensitive": true}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001560547-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001560547-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001733551-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001499901-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0002105449-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-121924", "price_sensitive": true}]}, "description": "BLUE RIDGE BANKSHARES, INC. trades as BRBS on the NYSE American and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 168 insider filings for the company, from February 2022 to June 2025. Across those, 16 insiders disclosed 43 open-market purchases totalling $1.40M against 3 sales totalling $49.70K. The most recent filing on record is dated 1 July 2026.", "exchange": "NYSE American", "stats": {"buy_n": 43, "buy_sum": 1395399.7328, "sell_n": 3, "sell_sum": 49703.75, "net": 1345695.9828, "insiders": 16, "first_date": "2022-02-03", "last_date": "2025-06-10"}, "metrics": {"ticker": "BRBS", "has_prices": true, "as_of": "2026-10-08", "last": 3.9, "prev_close": 3.88, "change": 0.020000000000000018, "change_pct": 0.005154639175257737, "session_volume": 541867.0, "vwap_5": 3.9189716433917554, "vwap_20": 3.939320810155762, "vwap_60": 3.916799868261285, "vwap_250": 3.9474472579307855, "high_52w": 4.69, "low_52w": 3.24, "avg_volume_20": 1312547.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001796975-26-000001", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Hunter H. Bost", "who_key": "Bost Hunter H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34801.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000179697526000001/0001796975-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001771170-26-000002", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Randolph N. Reynolds Jr", "who_key": "Reynolds Randolph N Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23701.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000177117026000002/0001771170-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001754471-26-000002", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Vance H. Spilman", "who_key": "Spilman Vance H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 50999.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000175447126000002/0001754471-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001461661-26-000002", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Julien G. Patterson", "who_key": "Patterson Julien G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37551.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000146166126000002/0001461661-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001499901-26-000006", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Judy Carol Gavant", "who_key": "Gavant Judy Carol", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000149990126000006/0001499901-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001981412-26-000001", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Otis Jones", "who_key": "Jones Otis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13699.439999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000198141226000001/0001981412-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001981592-26-000001", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Heather Cozart", "who_key": "Cozart Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36998.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000198159226000001/0001981592-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "13DG-0001013594-26-000595", "src": "13DG", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Azora Capital LP", "who_key": "Azora Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Azora Capital LP moves to a 3% passive stake in BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1700272/0001013594-26-000595-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0002105449-26-000004", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Harry W. Golliday", "who_key": "Golliday Harry W", "role": "Interim CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000210544926000004/0002105449-26-000004-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327769}, {"id": "0001499901-26-000004", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Judy Carol Gavant", "who_key": "Gavant Judy Carol", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000149990126000004/0001499901-26-000004-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327769}, {"id": "0001733551-26-000003", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Grace Vallacchi", "who_key": "Vallacchi Grace", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100923.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000173355126000003/0001733551-26-000003-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327769}, {"id": "0001560547-26-000006", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "M. Dean Brown", "who_key": "Brown M Dean", "role": "Chief Ops & Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156054726000006/0001560547-26-000006-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327769}, {"id": "0001207949-26-000003", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "G. William Beale", "who_key": "BEALE G WILLIAM", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 91564.26999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000120794926000003/0001207949-26-000003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347929}, {"id": "0000950170-25-114004", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Vance H. Spilman", "who_key": "Spilman Vance H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 50999.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025114004/0000950170-25-114004-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605689}, {"id": "0000950170-25-114006", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Randolph N. Reynolds Jr", "who_key": "Reynolds Randolph N Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24448.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025114006/0000950170-25-114006-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605689}, {"id": "0000950170-25-114007", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Otis Jones", "who_key": "Jones Otis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14319.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025114007/0000950170-25-114007-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605689}, {"id": "0000950170-25-114008", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Julien G. Patterson", "who_key": "Patterson Julien G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37550.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025114008/0000950170-25-114008-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605689}, {"id": "0000950170-25-114009", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Heather Cozart", "who_key": "Cozart Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39798.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025114009/0000950170-25-114009-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605689}, {"id": "0000950170-25-114010", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Hunter H. Bost", "who_key": "Bost Hunter H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38551.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025114010/0000950170-25-114010-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605689}, {"id": "0000950170-25-098843", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Brett Raynor", "who_key": "Raynor Brett", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 315.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025098843/0000950170-25-098843-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705049}, {"id": "0000950170-25-098847", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Judy Carol Gavant", "who_key": "Gavant Judy Carol", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025098847/0000950170-25-098847-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705049}, {"id": "0000950170-25-084169", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Brett Raynor", "who_key": "Raynor Brett", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $7K of BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025084169/0000950170-25-084169-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0000950170-25-061915", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Grace Vallacchi", "who_key": "Vallacchi Grace", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025061915/0000950170-25-061915-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795769}, {"id": "0000950170-25-061917", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Judy Carol Gavant", "who_key": "Gavant Judy Carol", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025061917/0000950170-25-061917-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795769}, {"id": "0000950170-25-061918", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "G. William Beale", "who_key": "BEALE G WILLIAM", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025061918/0000950170-25-061918-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795769}, {"id": "0000950170-25-036106", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Carolyn J. Woodruff", "who_key": "Woodruff Carolyn J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 33465.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $33K of BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025036106/0000950170-25-036106-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876409}, {"id": "0000950170-25-030725", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Stanley A. Roberts", "who_key": "Roberts Stanley A.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025030725/0000950170-25-030725-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882169}, {"id": "0000950170-25-025537", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Carolyn J. Woodruff", "who_key": "Woodruff Carolyn J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9558.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $10K of BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025025537/0000950170-25-025537-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893689}, {"id": "0000950170-25-024935", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Trevor Montano", "who_key": "Montano Trevor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025024935/0000950170-25-024935-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895129}, {"id": "0000950170-24-139304", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Trevor Montano", "who_key": "Montano Trevor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BRBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017024139304/0000950170-24-139304-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}], "recent_buys": [{"id": "0001002105-23-000049", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "G. William Beale", "who_key": "BEALE G WILLIAM", "role": "CEO of Bank Subsidiary", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27000.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO buys $27K of BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000049/0001002105-23-000049-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810969}, {"id": "0001002105-23-000043", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "G. William Beale", "who_key": "BEALE G WILLIAM", "role": "CEO of Bank Subsidiary", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26925.9, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO buys $27K of BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000043/0001002105-23-000043-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813849}, {"id": "0001002105-23-000035", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Vance H. Spilman", "who_key": "Spilman Vance H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7870.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $8K of BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000035/0001002105-23-000035-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823929}, {"id": "0001002105-23-000041", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "G. William Beale", "who_key": "BEALE G WILLIAM", "role": "CEO of Bank Subsidiary", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15940.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO buys $16K of BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000041/0001002105-23-000041-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825369}, {"id": "0001002105-23-000033", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Andrew C. Holzwarth", "who_key": "Holzwarth Andrew C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9480.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000033/0001002105-23-000033-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825369}, {"id": "0001002105-23-000029", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Andrew C. Holzwarth", "who_key": "Holzwarth Andrew C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42329.4263, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000029/0001002105-23-000029-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829689}, {"id": "0001002105-23-000031", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Carolyn J. Woodruff", "who_key": "Woodruff Carolyn J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16400.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000031/0001002105-23-000031-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831129}, {"id": "0001002105-23-000039", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "G. William Beale", "who_key": "BEALE G WILLIAM", "role": "CEO of Bank Subsidiary", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16232.800000000001, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO loads up: $16K into BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000039/0001002105-23-000039-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832569}, {"id": "0001002105-23-000027", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Andrew C. Holzwarth", "who_key": "Holzwarth Andrew C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46928.1225, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000027/0001002105-23-000027-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832569}, {"id": "0001002105-23-000026", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Richard A. Farmar III", "who_key": "Farmar Richard A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50294.399999999994, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000026/0001002105-23-000026-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832569}, {"id": "0001002105-23-000025", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Hunter H. Bost", "who_key": "Bost Hunter H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20436.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000025/0001002105-23-000025-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832569}, {"id": "0001002105-23-000022", "src": "INSIDERS", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "William W. Stokes", "who_key": "Stokes William W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11595.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000022/0001002105-23-000022-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832569}], "institutional": [{"id": "13DG-0001013594-26-000595", "src": "13DG", "ticker": "BRBS", "cik": "842717", "company": "BLUE RIDGE BANKSHARES, INC.", "company_raw": "BLUE RIDGE BANKSHARES, INC.", "who": "Azora Capital LP", "who_key": "Azora Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Azora Capital LP moves to a 3% passive stake in BRBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1700272/0001013594-26-000595-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Blue Ridge Bankshares, Inc. Common Stock", "new_value": "BLUE RIDGE BANKSHARES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000842717", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000842717", "applied": 1, "detected_at": "2026-09-10T16:52:20.747466"}]}, "key_people": [{"who": "Andrew C. Holzwarth", "who_key": "Holzwarth Andrew C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 339201.5488, "sold": 0, "net": 339201.5488, "trades": 5, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9480.0, "date": "2023-05-15", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000033/0001002105-23-000033-index.htm"}, {"action": "BUY", "amount": 42329.4263, "date": "2023-05-12", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000029/0001002105-23-000029-index.htm"}, {"action": "BUY", "amount": 46928.1225, "date": "2023-05-10", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000027/0001002105-23-000027-index.htm"}, {"action": "BUY", "amount": 77170.0, "date": "2022-03-07", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922006662/0001567619-22-006662-index.htm"}, {"action": "BUY", "amount": 163294.0, "date": "2022-03-02", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922006207/0001567619-22-006207-index.htm"}], "latest": {"action": "BUY", "amount": 9480.0, "date": "2023-05-15", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000033/0001002105-23-000033-index.htm"}}, {"who": "Mensel D. Dean", "who_key": "Dean Mensel D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 309707.0, "sold": 0, "net": 309707.0, "trades": 5, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 47397.0, "date": "2023-05-10", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000008/0001002105-23-000008-index.htm"}, {"action": "BUY", "amount": 47397.0, "date": "2023-05-10", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000015/0001002105-23-000015-index.htm"}, {"action": "BUY", "amount": 102528.0, "date": "2022-05-17", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922011062/0001567619-22-011062-index.htm"}, {"action": "BUY", "amount": 96000.0, "date": "2022-03-01", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922005829/0001567619-22-005829-index.htm"}, {"action": "BUY", "amount": 16385.0, "date": "2022-02-25", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922005762/0001567619-22-005762-index.htm"}], "latest": {"action": "BUY", "amount": 47397.0, "date": "2023-05-10", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000008/0001002105-23-000008-index.htm"}}, {"who": "Brian K. Plum", "who_key": "Plum Brian K.", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 190335.5, "sold": 0, "net": 190335.5, "trades": 5, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 51280.0, "date": "2022-11-02", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922019068/0001567619-22-019068-index.htm"}, {"action": "BUY", "amount": 26090.0, "date": "2022-09-16", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922017557/0001567619-22-017557-index.htm"}, {"action": "BUY", "amount": 28559.8, "date": "2022-05-17", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922011080/0001567619-22-011080-index.htm"}, {"action": "BUY", "amount": 49685.700000000004, "date": "2022-02-23", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922005344/0001567619-22-005344-index.htm"}, {"action": "BUY", "amount": 34720.0, "date": "2022-02-03", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922002489/0001567619-22-002489-index.htm"}], "latest": {"action": "BUY", "amount": 51280.0, "date": "2022-11-02", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922019068/0001567619-22-019068-index.htm"}}, {"who": "Carolyn J. Woodruff", "who_key": "Woodruff Carolyn J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 63498.96, "sold": 43023.75, "net": 20475.21, "trades": 5, "top_score": 33.4, "lean": "buying", "history": [{"action": "SELL", "amount": 33465.0, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025036106/0000950170-25-036106-index.htm"}, {"action": "SELL", "amount": 9558.75, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025025537/0000950170-25-025537-index.htm"}, {"action": "BUY", "amount": 16400.0, "date": "2023-05-11", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000031/0001002105-23-000031-index.htm"}, {"action": "BUY", "amount": 29928.96, "date": "2022-11-08", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922019326/0001567619-22-019326-index.htm"}, {"action": "BUY", "amount": 17170.0, "date": "2022-02-10", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922003232/0001567619-22-003232-index.htm"}], "latest": {"action": "SELL", "amount": 33465.0, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000095017025036106/0000950170-25-036106-index.htm"}}, {"who": "Julien G. Patterson", "who_key": "Patterson Julien G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98819.126, "sold": 0, "net": 98819.126, "trades": 4, "top_score": 32.7, "lean": "buying", "history": [{"action": "BUY", "amount": 28448.4358, "date": "2022-12-13", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922021555/0001567619-22-021555-index.htm"}, {"action": "BUY", "amount": 18475.215, "date": "2022-12-12", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922021522/0001567619-22-021522-index.htm"}, {"action": "BUY", "amount": 26431.6752, "date": "2022-12-06", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922021437/0001567619-22-021437-index.htm"}, {"action": "BUY", "amount": 25463.8, "date": "2022-12-05", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922021337/0001567619-22-021337-index.htm"}], "latest": {"action": "BUY", "amount": 28448.4358, "date": "2022-12-13", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922021555/0001567619-22-021555-index.htm"}}, {"who": "G. William Beale", "who_key": "BEALE G WILLIAM", "role": "CEO of Bank Subsidiary", "person_type": "CEO", "person_label": "CEOs", "bought": 86098.7, "sold": 0, "net": 86098.7, "trades": 4, "top_score": 54.7, "lean": "buying", "history": [{"action": "BUY", "amount": 27000.0, "date": "2023-05-25", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000049/0001002105-23-000049-index.htm"}, {"action": "BUY", "amount": 26925.9, "date": "2023-05-23", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000043/0001002105-23-000043-index.htm"}, {"action": "BUY", "amount": 15940.0, "date": "2023-05-15", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000041/0001002105-23-000041-index.htm"}, {"action": "BUY", "amount": 16232.800000000001, "date": "2023-05-10", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000039/0001002105-23-000039-index.htm"}], "latest": {"action": "BUY", "amount": 27000.0, "date": "2023-05-25", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000049/0001002105-23-000049-index.htm"}}, {"who": "Randolph N. Reynolds Jr", "who_key": "Reynolds Randolph N Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 73137.545, "sold": 0, "net": 73137.545, "trades": 3, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 29745.1, "date": "2023-05-10", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000012/0001002105-23-000012-index.htm"}, {"action": "BUY", "amount": 29745.1, "date": "2023-05-10", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000020/0001002105-23-000020-index.htm"}, {"action": "BUY", "amount": 13647.345000000001, "date": "2022-02-28", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922006208/0001567619-22-006208-index.htm"}], "latest": {"action": "BUY", "amount": 29745.1, "date": "2023-05-10", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000012/0001002105-23-000012-index.htm"}}, {"who": "Vance H. Spilman", "who_key": "Spilman Vance H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 54090.100000000006, "sold": 0, "net": 54090.100000000006, "trades": 2, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 7870.0, "date": "2023-05-16", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000035/0001002105-23-000035-index.htm"}, {"action": "BUY", "amount": 46220.100000000006, "date": "2022-03-07", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000156761922006505/0001567619-22-006505-index.htm"}], "latest": {"action": "BUY", "amount": 7870.0, "date": "2023-05-16", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/842717/000100210523000035/0001002105-23-000035-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321256", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001981592-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001981412-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001499901-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001461661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001754471-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001771170-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001796975-26-000001", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-18", "title": "Form 8-K/A", "accession": "0001193125-26-275716", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275393", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245321", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000595", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206547", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-196748", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-196703", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173957", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-164196", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001207949-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-131867", "price_sensitive": true}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001560547-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001560547-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001733551-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0001499901-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-24", "title": "Insider transaction", "accession": "0002105449-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001193125-26-121924", "price_sensitive": true}], "performance": {"ticker": "BRBS", "has_prices": true, "summary": {"n": 43, "avg": -0.6357623326017963, "win_rate": 0.0, "best": -0.49742268041237114, "worst": -0.7761194029850746, "as_of": "2026-10-08"}, "buys": [{"who": "BEALE G WILLIAM", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Bank Subsidiary", "amount": 27000.0, "date": "2023-05-25", "score": 48.8, "ref_price": 8.92, "return": -0.5627802690582959}, {"who": "BEALE G WILLIAM", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Bank Subsidiary", "amount": 26925.9, "date": "2023-05-23", "score": 53.6, "ref_price": 9.38, "return": -0.5842217484008528}, {"who": "Spilman Vance H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7870.0, "date": "2023-05-16", "score": 27.0, "ref_price": 7.76, "return": -0.49742268041237114}, {"who": "BEALE G WILLIAM", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Bank Subsidiary", "amount": 15940.0, "date": "2023-05-15", "score": 54.7, "ref_price": 7.88, "return": -0.5050761421319797}, {"who": "Holzwarth Andrew C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9480.0, "date": "2023-05-15", "score": 27.4, "ref_price": 7.88, "return": -0.5050761421319797}, {"who": "Holzwarth Andrew C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42329.4263, "date": "2023-05-12", "score": 35.1, "ref_price": 7.88, "return": -0.5050761421319797}, {"who": "Woodruff Carolyn J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16400.0, "date": "2023-05-11", "score": 30.3, "ref_price": 7.9, "return": -0.5063291139240506}, {"who": "BEALE G WILLIAM", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Bank Subsidiary", "amount": 16232.800000000001, "date": "2023-05-10", "score": 39.8, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Holzwarth Andrew C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46928.1225, "date": "2023-05-10", "score": 36.0, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Farmar Richard A III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50294.399999999994, "date": "2023-05-10", "score": 38.4, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Bost Hunter H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20436.0, "date": "2023-05-10", "score": 31.8, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Stokes William W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11595.0, "date": "2023-05-10", "score": 29.2, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Reynolds Randolph N Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29745.1, "date": "2023-05-10", "score": 36.4, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Dees Larry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8350.0, "date": "2023-05-10", "score": 27.8, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Dean Mensel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47397.0, "date": "2023-05-10", "score": 35.8, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Stokes William W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11595.0, "date": "2023-05-10", "score": 29.2, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Reynolds Randolph N Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29745.1, "date": "2023-05-10", "score": 36.4, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Dees Larry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8350.0, "date": "2023-05-10", "score": 27.8, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Dean Mensel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47397.0, "date": "2023-05-10", "score": 35.8, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Bost Hunter H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20436.0, "date": "2023-05-10", "score": 31.8, "ref_price": 8.2, "return": -0.5243902439024389}, {"who": "Patterson Julien G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28448.4358, "date": "2022-12-13", "score": 32.7, "ref_price": 13.26, "return": -0.7058823529411764}, {"who": "Patterson Julien G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18475.215, "date": "2022-12-12", "score": 30.5, "ref_price": 13.76, "return": -0.7165697674418604}, {"who": "Patterson Julien G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26431.6752, "date": "2022-12-06", "score": 32.4, "ref_price": 13.28, "return": -0.7063253012048193}, {"who": "Patterson Julien G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25463.8, "date": "2022-12-05", "score": 32.2, "ref_price": 12.68, "return": -0.6924290220820188}, {"who": "Woodruff Carolyn J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29928.96, "date": "2022-11-08", "score": 33.4, "ref_price": 12.94, "return": -0.6986089644513137}, {"who": "Crowther Elizabeth Hinton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5348.0, "date": "2022-11-07", "score": 25.2, "ref_price": 13.02, "return": -0.7004608294930875}, {"who": "Gavant Judy Carol", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 13103.0, "date": "2022-11-07", "score": 36.7, "ref_price": 13.02, "return": -0.7004608294930875}, {"who": "Plum Brian K.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 51280.0, "date": "2022-11-02", "score": 46.2, "ref_price": 12.65, "return": -0.691699604743083}, {"who": "Plum Brian K.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 26090.0, "date": "2022-09-16", "score": 42.5, "ref_price": 13.1, "return": -0.7022900763358778}, {"who": "Janney Robert S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9632.603000000001, "date": "2022-09-12", "score": 27.6, "ref_price": 14.48, "return": -0.7306629834254144}, {"who": "Plum Brian K.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 28559.8, "date": "2022-05-17", "score": 43.0, "ref_price": 14.3, "return": -0.7272727272727273}, {"who": "Dean Mensel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102528.0, "date": "2022-05-17", "score": 40.5, "ref_price": 14.3, "return": -0.7272727272727273}, {"who": "Bost Hunter H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3921.25, "date": "2022-03-09", "score": 23.4, "ref_price": 15.53, "return": -0.7488731487443657}, {"who": "Holzwarth Andrew C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77170.0, "date": "2022-03-07", "score": 38.4, "ref_price": 15.31, "return": -0.7452645329849771}, {"who": "Spilman Vance H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46220.100000000006, "date": "2022-03-07", "score": 37.4, "ref_price": 15.31, "return": -0.7452645329849771}, {"who": "Holzwarth Andrew C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163294.0, "date": "2022-03-02", "score": 41.6, "ref_price": 15.97, "return": -0.7557921102066374}, {"who": "Dean Mensel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96000.0, "date": "2022-03-01", "score": 40.1, "ref_price": 15.73, "return": -0.7520661157024793}, {"who": "Reynolds Randolph N Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13647.345000000001, "date": "2022-02-28", "score": 30.0, "ref_price": 16.05, "return": -0.7570093457943925}, {"who": "Dean Mensel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16385.0, "date": "2022-02-25", "score": 30.1, "ref_price": 16.47, "return": -0.7632058287795992}, {"who": "Plum Brian K.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 49685.700000000004, "date": "2022-02-23", "score": 46.0, "ref_price": 16.5, "return": -0.7636363636363637}, {"who": "Woodruff Carolyn J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17170.0, "date": "2022-02-10", "score": 30.4, "ref_price": 17.18, "return": -0.7729918509895227}, {"who": "Stokes William W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17450.0, "date": "2022-02-09", "score": 31.1, "ref_price": 17.3, "return": -0.7745664739884393}, {"who": "Plum Brian K.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 34720.0, "date": "2022-02-03", "score": 44.0, "ref_price": 17.42, "return": -0.7761194029850746}]}, "price_series": [{"date": "2016-10-10", "close": 10.2222, "volume": null}, {"date": "2016-10-11", "close": 10.2222, "volume": null}, {"date": "2016-10-12", "close": 10.2222, "volume": null}, {"date": "2016-10-13", "close": 10.2222, "volume": null}, {"date": "2016-10-14", "close": 10.2222, "volume": null}, {"date": "2016-10-17", "close": 10.2222, "volume": null}, {"date": "2016-10-18", "close": 10.2222, "volume": null}, {"date": "2016-10-19", "close": 10.1111, "volume": 450.0}, {"date": "2016-10-20", "close": 10.1111, "volume": null}, {"date": "2016-10-21", "close": 10.1111, "volume": null}, {"date": "2016-10-24", "close": 10.1111, "volume": null}, {"date": "2016-10-25", "close": 10.1111, "volume": null}, {"date": "2016-10-26", "close": 10.1111, "volume": null}, {"date": "2016-10-27", "close": 10.1111, "volume": null}, {"date": "2016-10-28", "close": 10.1111, "volume": null}, {"date": "2016-10-31", "close": 10.1111, "volume": 225.0}, {"date": "2016-11-01", "close": 10.1111, "volume": null}, {"date": "2016-11-02", "close": 10.1111, "volume": null}, {"date": "2016-11-03", "close": 10.1111, "volume": null}, {"date": "2016-11-04", "close": 10.2218, "volume": 506.0}, {"date": "2016-11-07", "close": 10.4444, "volume": 562.0}, {"date": "2016-11-08", "close": 10.2222, "volume": 225.0}, {"date": "2016-11-09", "close": 10.2222, "volume": null}, {"date": "2016-11-10", "close": 10.2222, "volume": null}, {"date": "2016-11-11", "close": 10.2222, "volume": null}, {"date": "2016-11-14", "close": 10.2222, "volume": null}, {"date": "2016-11-15", "close": 10.2222, "volume": null}, {"date": "2016-11-16", "close": 10.2222, "volume": null}, {"date": "2016-11-17", "close": 10.4444, "volume": 225.0}, {"date": "2016-11-18", "close": 10.4444, "volume": null}, {"date": "2016-11-21", "close": 10.2222, "volume": 3096.0}, {"date": "2016-11-22", "close": 10.2222, "volume": null}, {"date": "2016-11-23", "close": 10.2222, "volume": null}, {"date": "2016-11-25", "close": 10.2222, "volume": null}, {"date": "2016-11-28", "close": 10.2222, "volume": 225.0}, {"date": "2016-11-29", "close": 10.2222, "volume": null}, {"date": "2016-11-30", "close": 10.2222, "volume": null}, {"date": "2016-12-01", "close": 10.2222, "volume": null}, {"date": "2016-12-02", "close": 10.2222, "volume": null}, {"date": "2016-12-05", "close": 10.2222, "volume": null}, {"date": "2016-12-06", "close": 10.2222, "volume": null}, {"date": "2016-12-07", "close": 10.1333, "volume": 916.0}, {"date": "2016-12-08", "close": 10.08, "volume": 900.0}, {"date": "2016-12-09", "close": 9.7778, "volume": 2025.0}, {"date": "2016-12-12", "close": 9.7778, "volume": null}, {"date": "2016-12-13", "close": 9.7778, "volume": null}, {"date": "2016-12-14", "close": 9.7778, "volume": null}, {"date": "2016-12-15", "close": 9.7778, "volume": null}, {"date": "2016-12-16", "close": 9.7778, "volume": 225.0}, {"date": "2016-12-19", "close": 9.7778, "volume": null}, {"date": "2016-12-20", "close": 10.0, "volume": 450.0}, {"date": "2016-12-21", "close": 10.0, "volume": null}, {"date": "2016-12-22", "close": 9.8889, "volume": 225.0}, {"date": "2016-12-23", "close": 9.8889, "volume": null}, {"date": "2016-12-27", "close": 10.1111, "volume": 450.0}, {"date": "2016-12-28", "close": 10.1111, "volume": null}, {"date": "2016-12-29", "close": 10.1111, "volume": null}, {"date": "2016-12-30", "close": 10.1111, "volume": null}, {"date": "2017-01-03", "close": 10.1111, "volume": 225.0}, {"date": "2017-01-04", "close": 10.1111, "volume": null}, {"date": "2017-01-05", "close": 10.1111, "volume": null}, {"date": "2017-01-06", "close": 10.1111, "volume": null}, {"date": "2017-01-09", "close": 10.1111, "volume": null}, {"date": "2017-01-10", "close": 10.1111, "volume": null}, {"date": "2017-01-11", "close": 9.7778, "volume": 1181.0}, {"date": "2017-01-12", "close": 9.6667, "volume": 450.0}, {"date": "2017-01-13", "close": 9.6489, "volume": 225.0}, {"date": "2017-01-17", "close": 9.6667, "volume": 1827.0}, {"date": "2017-01-18", "close": 9.6667, "volume": null}, {"date": "2017-01-19", "close": 9.5556, "volume": 1350.0}, {"date": "2017-01-20", "close": 9.5556, "volume": null}, {"date": "2017-01-23", "close": 9.5556, "volume": null}, {"date": "2017-01-24", "close": 9.5556, "volume": null}, {"date": "2017-01-25", "close": 9.5556, "volume": null}, {"date": "2017-01-26", "close": 9.5556, "volume": null}, {"date": "2017-01-27", "close": 9.5556, "volume": null}, {"date": "2017-01-30", "close": 9.5556, "volume": null}, {"date": "2017-01-31", "close": 9.5556, "volume": null}, {"date": "2017-02-01", "close": 9.5556, "volume": null}, {"date": "2017-02-02", "close": 9.5556, "volume": null}, {"date": "2017-02-03", "close": 9.7733, "volume": 675.0}, {"date": "2017-02-06", "close": 9.7733, "volume": null}, {"date": "2017-02-07", "close": 9.7733, "volume": null}, {"date": "2017-02-08", "close": 9.7733, "volume": null}, {"date": "2017-02-09", "close": 9.7733, "volume": null}, {"date": "2017-02-10", "close": 9.2222, "volume": 2430.0}, {"date": "2017-02-13", "close": 9.2222, "volume": null}, {"date": "2017-02-14", "close": 9.2222, "volume": null}, {"date": "2017-02-15", "close": 9.2222, "volume": null}, {"date": "2017-02-16", "close": 9.2222, "volume": null}, {"date": "2017-02-17", "close": 9.2222, "volume": null}, {"date": "2017-02-21", "close": 9.2222, "volume": null}, {"date": "2017-02-22", "close": 9.2222, "volume": 900.0}, {"date": "2017-02-23", "close": 9.3333, "volume": 15300.0}, {"date": "2017-02-24", "close": 9.3333, "volume": 6750.0}, {"date": "2017-02-27", "close": 9.1778, "volume": 450.0}, {"date": "2017-02-28", "close": 9.1778, "volume": null}, {"date": "2017-03-01", "close": 9.1778, "volume": null}, {"date": "2017-03-02", "close": 9.1778, "volume": null}, {"date": "2017-03-03", "close": 9.0667, "volume": 20925.0}, {"date": "2017-03-06", "close": 9.0667, "volume": null}, {"date": "2017-03-07", "close": 9.0667, "volume": null}, {"date": "2017-03-08", "close": 9.0667, "volume": null}, {"date": "2017-03-09", "close": 9.1111, "volume": 1575.0}, {"date": "2017-03-10", "close": 9.1111, "volume": null}, {"date": "2017-03-13", "close": 9.1111, "volume": null}, {"date": "2017-03-14", "close": 9.2889, "volume": 1890.0}, {"date": "2017-03-15", "close": 9.2889, "volume": null}, {"date": "2017-03-16", "close": 9.2889, "volume": null}, {"date": "2017-03-17", "close": 9.2889, "volume": null}, {"date": "2017-03-20", "close": 9.2889, "volume": null}, {"date": "2017-03-21", "close": 9.2889, "volume": null}, {"date": "2017-03-22", "close": 9.2222, "volume": 225.0}, {"date": "2017-03-23", "close": 9.2222, "volume": null}, {"date": "2017-03-24", "close": 9.2222, "volume": null}, {"date": "2017-03-27", "close": 9.2222, "volume": null}, {"date": "2017-03-28", "close": 9.2222, "volume": null}, {"date": "2017-03-29", "close": 9.2222, "volume": null}, {"date": "2017-03-30", "close": 9.2222, "volume": null}, {"date": "2017-03-31", "close": 9.2222, "volume": null}, {"date": "2017-04-03", "close": 9.2222, "volume": null}, {"date": "2017-04-04", "close": 9.3778, "volume": 648.0}, {"date": "2017-04-05", "close": 9.5333, "volume": 225.0}, {"date": "2017-04-06", "close": 9.5333, "volume": null}, {"date": "2017-04-07", "close": 9.5333, "volume": null}, {"date": "2017-04-10", "close": 9.5333, "volume": null}, {"date": "2017-04-11", "close": 9.5333, "volume": null}, {"date": "2017-04-12", "close": 9.5333, "volume": null}, {"date": "2017-04-13", "close": 9.5333, "volume": null}, {"date": "2017-04-17", "close": 9.5111, "volume": 490.0}, {"date": "2017-04-18", "close": 9.2222, "volume": 3411.0}, {"date": "2017-04-19", "close": 9.6, "volume": 1350.0}, {"date": "2017-04-20", "close": 9.6, "volume": null}, {"date": "2017-04-21", "close": 9.6, "volume": null}, {"date": "2017-04-24", "close": 9.6, "volume": null}, {"date": "2017-04-25", "close": 9.5778, "volume": 450.0}, {"date": "2017-04-26", "close": 9.5778, "volume": null}, {"date": "2017-04-27", "close": 9.5778, "volume": null}, {"date": "2017-04-28", "close": 9.5778, "volume": null}, {"date": "2017-05-01", "close": 9.6, "volume": 1125.0}, {"date": "2017-05-02", "close": 9.6, "volume": null}, {"date": "2017-05-03", "close": 9.6, "volume": null}, {"date": "2017-05-04", "close": 9.6, "volume": null}, {"date": "2017-05-05", "close": 9.6, "volume": null}, {"date": "2017-05-08", "close": 9.6, "volume": 1125.0}, {"date": "2017-05-09", "close": 9.6, "volume": 4894.0}, {"date": "2017-05-10", "close": 9.6, "volume": 1350.0}, {"date": "2017-05-11", "close": 9.6, "volume": 10091.0}, {"date": "2017-05-12", "close": 9.6, "volume": null}, {"date": "2017-05-15", "close": 9.6, "volume": 2025.0}, {"date": "2017-05-16", "close": 9.6, "volume": null}, {"date": "2017-05-17", "close": 9.6, "volume": 225.0}, {"date": "2017-05-18", "close": 9.7333, "volume": 8134.0}, {"date": "2017-05-19", "close": 9.7778, "volume": 225.0}, {"date": "2017-05-22", "close": 9.7778, "volume": null}, {"date": "2017-05-23", "close": 9.7333, "volume": 2250.0}, {"date": "2017-05-24", "close": 9.7333, "volume": null}, {"date": "2017-05-25", "close": 9.7333, "volume": null}, {"date": "2017-05-26", "close": 9.7333, "volume": null}, {"date": "2017-05-30", "close": 9.7333, "volume": null}, {"date": "2017-05-31", "close": 9.7333, "volume": 450.0}, {"date": "2017-06-01", "close": 9.7733, "volume": 416.0}, {"date": "2017-06-02", "close": 9.7111, "volume": 1125.0}, {"date": "2017-06-05", "close": 9.7111, "volume": null}, {"date": "2017-06-06", "close": 9.7778, "volume": 2925.0}, {"date": "2017-06-07", "close": 9.7778, "volume": null}, {"date": "2017-06-08", "close": 9.6667, "volume": 450.0}, {"date": "2017-06-09", "close": 9.7778, "volume": 702.0}, {"date": "2017-06-12", "close": 9.7778, "volume": 292.0}, {"date": "2017-06-13", "close": 9.8889, "volume": 225.0}, {"date": "2017-06-14", "close": 9.8889, "volume": null}, {"date": "2017-06-15", "close": 9.8889, "volume": null}, {"date": "2017-06-16", "close": 9.8889, "volume": null}, {"date": "2017-06-19", "close": 9.7778, "volume": 1631.0}, {"date": "2017-06-20", "close": 9.7778, "volume": 11250.0}, {"date": "2017-06-21", "close": 9.6667, "volume": 5175.0}, {"date": "2017-06-22", "close": 9.6667, "volume": null}, {"date": "2017-06-23", "close": 9.5778, "volume": 225.0}, {"date": "2017-06-26", "close": 9.5778, "volume": null}, {"date": "2017-06-27", "close": 9.5778, "volume": null}, {"date": "2017-06-28", "close": 9.7778, "volume": 13538.0}, {"date": "2017-06-29", "close": 10.2222, "volume": 3825.0}, {"date": "2017-06-30", "close": 9.8267, "volume": 1595.0}, {"date": "2017-07-03", "close": 9.8267, "volume": 227.0}, {"date": "2017-07-05", "close": 9.7778, "volume": 5438.0}, {"date": "2017-07-06", "close": 9.7778, "volume": 1125.0}, {"date": "2017-07-07", "close": 9.7778, "volume": 902.0}, {"date": "2017-07-10", "close": 9.7778, "volume": 2927.0}, {"date": "2017-07-11", "close": 9.7778, "volume": 1125.0}, {"date": "2017-07-12", "close": 9.7778, "volume": 1125.0}, {"date": "2017-07-13", "close": 9.7778, "volume": 4455.0}, {"date": "2017-07-14", "close": 9.7778, "volume": 6075.0}, {"date": "2017-07-17", "close": 9.7778, "volume": null}, {"date": "2017-07-18", "close": 9.7778, "volume": null}, {"date": "2017-07-19", "close": 10.0, "volume": 4369.0}, {"date": "2017-07-20", "close": 10.0, "volume": null}, {"date": "2017-07-21", "close": 9.4489, "volume": 12424.0}, {"date": "2017-07-24", "close": 9.4489, "volume": null}, {"date": "2017-07-25", "close": 9.5556, "volume": 2801.0}, {"date": "2017-07-26", "close": 9.5556, "volume": null}, {"date": "2017-07-27", "close": 9.5556, "volume": null}, {"date": "2017-07-28", "close": 9.5556, "volume": null}, {"date": "2017-07-31", "close": 10.0, "volume": 1800.0}, {"date": "2017-08-01", "close": 9.7778, "volume": 3150.0}, {"date": "2017-08-02", "close": 9.7778, "volume": null}, {"date": "2017-08-03", "close": 9.7778, "volume": null}, {"date": "2017-08-04", "close": 10.2222, "volume": 2659.0}, {"date": "2017-08-07", "close": 9.9956, "volume": 225.0}, {"date": "2017-08-08", "close": 9.9956, "volume": null}, {"date": "2017-08-09", "close": 9.9956, "volume": null}, {"date": "2017-08-10", "close": 9.7778, "volume": 675.0}, {"date": "2017-08-11", "close": 9.7778, "volume": null}, {"date": "2017-08-22", "close": 10.6667, "volume": 300.0}, {"date": "2017-08-23", "close": 13.3333, "volume": 750.0}, {"date": "2017-08-24", "close": 13.3333, "volume": null}, {"date": "2017-08-25", "close": 13.3333, "volume": null}, {"date": "2017-08-28", "close": 13.3333, "volume": null}, {"date": "2017-08-29", "close": 10.1667, "volume": 1777.0}, {"date": "2017-08-30", "close": 10.3333, "volume": 1500.0}, {"date": "2017-08-31", "close": 10.3333, "volume": 3000.0}, {"date": "2017-09-01", "close": 10.3333, "volume": null}, {"date": "2017-09-05", "close": 10.3333, "volume": 2064.0}, {"date": "2017-09-06", "close": 10.3667, "volume": 6075.0}, {"date": "2017-09-07", "close": 10.3667, "volume": null}, {"date": "2017-09-08", "close": 11.0, "volume": 150.0}, {"date": "2017-09-11", "close": 10.1333, "volume": 8907.0}, {"date": "2017-09-12", "close": 10.1333, "volume": 3450.0}, {"date": "2017-09-13", "close": 10.1667, "volume": 249.0}, {"date": "2017-09-14", "close": 10.1667, "volume": null}, {"date": "2017-09-15", "close": 10.3333, "volume": 2025.0}, {"date": "2017-09-18", "close": 10.6667, "volume": 150.0}, {"date": "2017-09-19", "close": 10.6667, "volume": 750.0}, {"date": "2017-09-20", "close": 10.6667, "volume": null}, {"date": "2017-09-21", "close": 10.6667, "volume": 375.0}, {"date": "2017-09-22", "close": 10.6667, "volume": 150.0}, {"date": "2017-09-25", "close": 10.6667, "volume": null}, {"date": "2017-09-26", "close": 10.6667, "volume": null}, {"date": "2017-09-27", "close": 11.2, "volume": 150.0}, {"date": "2017-09-28", "close": 11.2, "volume": null}, {"date": "2017-09-29", "close": 11.2, "volume": null}, {"date": "2017-10-02", "close": 11.2, "volume": null}, {"date": "2017-10-03", "close": 11.2, "volume": null}, {"date": "2017-10-04", "close": 11.2, "volume": null}, {"date": "2017-10-05", "close": 10.5, "volume": 750.0}, {"date": "2017-10-06", "close": 10.5, "volume": null}, {"date": "2017-10-09", "close": 10.8333, "volume": 150.0}, {"date": "2017-10-10", "close": 10.8333, "volume": null}, {"date": "2017-10-11", "close": 10.8333, "volume": 150.0}, {"date": "2017-10-12", "close": 10.8333, "volume": null}, {"date": "2017-10-13", "close": 10.6667, "volume": 14863.0}, {"date": "2017-10-16", "close": 10.6667, "volume": null}, {"date": "2017-10-17", "close": 10.8333, "volume": 150.0}, {"date": "2017-10-18", "close": 10.6667, "volume": 2100.0}, {"date": "2017-10-19", "close": 10.6667, "volume": null}, {"date": "2017-10-20", "close": 10.8333, "volume": 750.0}, {"date": "2017-10-23", "close": 10.8333, "volume": 750.0}, {"date": "2017-10-24", "close": 10.8333, "volume": null}, {"date": "2017-10-25", "close": 10.8333, "volume": null}, {"date": "2017-10-26", "close": 10.8333, "volume": 150.0}, {"date": "2017-10-27", "close": 10.8333, "volume": null}, {"date": "2017-10-30", "close": 10.8333, "volume": 150.0}, {"date": "2017-10-31", "close": 10.7333, "volume": 2100.0}, {"date": "2017-11-01", "close": 10.7333, "volume": null}, {"date": "2017-11-02", "close": 10.7333, "volume": null}, {"date": "2017-11-03", "close": 10.7333, "volume": null}, {"date": "2017-11-06", "close": 10.7333, "volume": null}, {"date": "2017-11-07", "close": 10.7333, "volume": null}, {"date": "2017-11-08", "close": 10.7333, "volume": null}, {"date": "2017-11-09", "close": 10.8, "volume": 5431.0}, {"date": "2017-11-10", "close": 10.8, "volume": null}, {"date": "2017-11-13", "close": 11.9267, "volume": 238.0}, {"date": "2017-11-14", "close": 11.9267, "volume": null}, {"date": "2017-11-15", "close": 11.9267, "volume": null}, {"date": "2017-11-16", "close": 11.9267, "volume": null}, {"date": "2017-11-17", "close": 11.9267, "volume": null}, {"date": "2017-11-20", "close": 11.9267, "volume": null}, {"date": "2017-11-21", "close": 11.9267, "volume": null}, {"date": "2017-11-22", "close": 11.9267, "volume": null}, {"date": "2017-11-24", "close": 11.9267, "volume": null}, {"date": "2017-11-27", "close": 11.9267, "volume": null}, {"date": "2017-11-28", "close": 11.9267, "volume": null}, {"date": "2017-11-29", "close": 10.834, "volume": 840.0}, {"date": "2017-11-30", "close": 10.834, "volume": null}, {"date": "2017-12-01", "close": 10.834, "volume": null}, {"date": "2017-12-04", "close": 10.834, "volume": null}, {"date": "2017-12-05", "close": 10.834, "volume": null}, {"date": "2017-12-06", "close": 10.9667, "volume": 11931.0}, {"date": "2017-12-07", "close": 10.9667, "volume": 7500.0}, {"date": "2017-12-08", "close": 10.9667, "volume": null}, {"date": "2017-12-11", "close": 10.9667, "volume": null}, {"date": "2017-12-12", "close": 11.3333, "volume": 5332.0}, {"date": "2017-12-13", "close": 11.3333, "volume": null}, {"date": "2017-12-14", "close": 11.3333, "volume": null}, {"date": "2017-12-15", "close": 11.3333, "volume": 150.0}, {"date": "2017-12-18", "close": 11.3267, "volume": 897.0}, {"date": "2017-12-19", "close": 11.3267, "volume": null}, {"date": "2017-12-20", "close": 11.3267, "volume": null}, {"date": "2017-12-21", "close": 11.3267, "volume": 300.0}, {"date": "2017-12-22", "close": 11.3933, "volume": 855.0}, {"date": "2017-12-26", "close": 11.3333, "volume": 1500.0}, {"date": "2017-12-27", "close": 11.3333, "volume": 1500.0}, {"date": "2017-12-28", "close": 11.3333, "volume": 1122.0}, {"date": "2017-12-29", "close": 11.3333, "volume": 2100.0}, {"date": "2018-01-02", "close": 11.3333, "volume": 4500.0}, {"date": "2018-01-03", "close": 11.4, "volume": 367.0}, {"date": "2018-01-04", "close": 11.4, "volume": null}, {"date": "2018-01-05", "close": 11.4, "volume": 3828.0}, {"date": "2018-01-08", "close": 11.4, "volume": null}, {"date": "2018-01-09", "close": 11.4, "volume": null}, {"date": "2018-01-10", "close": 11.3333, "volume": 3964.0}, {"date": "2018-01-11", "close": 11.3333, "volume": 256.0}, {"date": "2018-01-12", "close": 11.3333, "volume": 4200.0}, {"date": "2018-01-16", "close": 11.3333, "volume": 4779.0}, {"date": "2018-01-17", "close": 11.8, "volume": 2584.0}, {"date": "2018-01-18", "close": 11.8, "volume": null}, {"date": "2018-01-19", "close": 11.8333, "volume": 418.0}, {"date": "2018-01-22", "close": 11.8733, "volume": 511.0}, {"date": "2018-01-23", "close": 12.1667, "volume": 3000.0}, {"date": "2018-01-24", "close": 12.1667, "volume": null}, {"date": "2018-01-25", "close": 12.1667, "volume": null}, {"date": "2018-01-26", "close": 12.1667, "volume": null}, {"date": "2018-01-29", "close": 12.1667, "volume": null}, {"date": "2018-01-30", "close": 11.9, "volume": 210.0}, {"date": "2018-01-31", "close": 11.9, "volume": null}, {"date": "2018-02-01", "close": 11.9, "volume": null}, {"date": "2018-02-02", "close": 11.9, "volume": null}, {"date": "2018-02-05", "close": 11.9, "volume": null}, {"date": "2018-02-06", "close": 11.9, "volume": null}, {"date": "2018-02-07", "close": 11.9, "volume": null}, {"date": "2018-02-08", "close": 11.9, "volume": null}, {"date": "2018-02-09", "close": 11.9, "volume": null}, {"date": "2018-02-12", "close": 11.9, "volume": 994.0}, {"date": "2018-02-13", "close": 11.9, "volume": 3157.0}, {"date": "2018-02-14", "close": 11.9, "volume": 2475.0}, {"date": "2018-02-15", "close": 11.9, "volume": null}, {"date": "2018-02-16", "close": 11.9, "volume": null}, {"date": "2018-02-20", "close": 11.9, "volume": 750.0}, {"date": "2018-02-21", "close": 11.6667, "volume": 2250.0}, {"date": "2018-02-22", "close": 11.6667, "volume": null}, {"date": "2018-02-23", "close": 11.7267, "volume": 3000.0}, {"date": "2018-02-26", "close": 11.7267, "volume": null}, {"date": "2018-02-27", "close": 11.7267, "volume": null}, {"date": "2018-02-28", "close": 11.84, "volume": 31650.0}, {"date": "2018-03-01", "close": 11.84, "volume": null}, {"date": "2018-03-02", "close": 11.84, "volume": null}, {"date": "2018-03-05", "close": 11.84, "volume": null}, {"date": "2018-03-06", "close": 11.84, "volume": null}, {"date": "2018-03-07", "close": 11.84, "volume": null}, {"date": "2018-03-08", "close": 11.84, "volume": null}, {"date": "2018-03-09", "close": 12.0, "volume": 600.0}, {"date": "2018-03-12", "close": 12.0, "volume": null}, {"date": "2018-03-13", "close": 12.0, "volume": null}, {"date": "2018-03-14", "close": 12.0, "volume": null}, {"date": "2018-03-15", "close": 13.3327, "volume": 1500.0}, {"date": "2018-03-16", "close": 13.3333, "volume": 300.0}, {"date": "2018-03-19", "close": 13.3333, "volume": null}, {"date": "2018-03-20", "close": 14.0, "volume": 1032.0}, {"date": "2018-03-21", "close": 14.0, "volume": null}, {"date": "2018-03-22", "close": 14.0, "volume": null}, {"date": "2018-03-23", "close": 14.0, "volume": null}, {"date": "2018-03-26", "close": 14.0, "volume": null}, {"date": "2018-03-27", "close": 12.0, "volume": 640.0}, {"date": "2018-03-28", "close": 12.0, "volume": null}, {"date": "2018-03-29", "close": 12.0, "volume": null}, {"date": "2018-04-02", "close": 12.0, "volume": null}, {"date": "2018-04-03", "close": 12.0, "volume": null}, {"date": "2018-04-04", "close": 12.0, "volume": null}, {"date": "2018-04-05", "close": 12.0, "volume": null}, {"date": "2018-04-06", "close": 12.0, "volume": null}, {"date": "2018-04-09", "close": 12.0, "volume": null}, {"date": "2018-04-10", "close": 11.6667, "volume": 361.0}, {"date": "2018-04-11", "close": 11.6667, "volume": null}, {"date": "2018-04-12", "close": 11.7, "volume": 751.0}, {"date": "2018-04-13", "close": 11.6667, "volume": 6898.0}, {"date": "2018-04-16", "close": 11.6667, "volume": 1081.0}, {"date": "2018-04-17", "close": 11.4333, "volume": 8755.0}, {"date": "2018-04-18", "close": 11.4667, "volume": 1893.0}, {"date": "2018-04-19", "close": 11.4667, "volume": null}, {"date": "2018-04-20", "close": 11.592, "volume": 4125.0}, {"date": "2018-04-23", "close": 11.7933, "volume": 537.0}, {"date": "2018-04-24", "close": 11.7933, "volume": null}, {"date": "2018-04-25", "close": 11.7933, "volume": null}, {"date": "2018-04-26", "close": 12.0, "volume": 387.0}, {"date": "2018-04-27", "close": 12.0, "volume": null}, {"date": "2018-04-30", "close": 12.0, "volume": null}, {"date": "2018-05-01", "close": 12.0, "volume": null}, {"date": "2018-05-02", "close": 12.0, "volume": null}, {"date": "2018-05-03", "close": 12.0, "volume": null}, {"date": "2018-05-04", "close": 12.0, "volume": null}, {"date": "2018-05-07", "close": 12.0, "volume": null}, {"date": "2018-05-08", "close": 12.0, "volume": null}, {"date": "2018-05-09", "close": 12.0, "volume": null}, {"date": "2018-05-10", "close": 12.0, "volume": null}, {"date": "2018-05-11", "close": 12.0, "volume": null}, {"date": "2018-05-14", "close": 12.0, "volume": null}, {"date": "2018-05-15", "close": 12.0, "volume": null}, {"date": "2018-05-16", "close": 12.0, "volume": null}, {"date": "2018-05-17", "close": 12.0, "volume": null}, {"date": "2018-05-18", "close": 12.0, "volume": null}, {"date": "2018-05-21", "close": 12.0, "volume": null}, {"date": "2018-05-22", "close": 12.0, "volume": null}, {"date": "2018-05-23", "close": 12.0, "volume": null}, {"date": "2018-05-24", "close": 12.0, "volume": null}, {"date": "2018-05-25", "close": 12.5, "volume": 11863.0}, {"date": "2018-05-29", "close": 11.8333, "volume": 2625.0}, {"date": "2018-05-30", "close": 12.3733, "volume": 6982.0}, {"date": "2018-05-31", "close": 12.3733, "volume": null}, {"date": "2018-06-01", "close": 12.3733, "volume": null}, {"date": "2018-06-04", "close": 12.3733, "volume": null}, {"date": "2018-06-05", "close": 12.3733, "volume": null}, {"date": "2018-06-06", "close": 12.3733, "volume": null}, {"date": "2018-06-07", "close": 12.3733, "volume": null}, {"date": "2018-06-08", "close": 12.3733, "volume": null}, {"date": "2018-06-11", "close": 12.3733, "volume": null}, {"date": "2018-06-12", "close": 12.3733, "volume": null}, {"date": "2018-06-13", "close": 12.1667, "volume": 750.0}, {"date": "2018-06-14", "close": 12.1667, "volume": null}, {"date": "2018-06-15", "close": 12.1667, "volume": null}, {"date": "2018-06-18", "close": 12.1667, "volume": null}, {"date": "2018-06-19", "close": 12.2, "volume": 150.0}, {"date": "2018-06-20", "close": 12.2, "volume": null}, {"date": "2018-06-21", "close": 12.0667, "volume": 5091.0}, {"date": "2018-06-22", "close": 12.0667, "volume": 1650.0}, {"date": "2018-06-25", "close": 11.9733, "volume": 2100.0}, {"date": "2018-06-26", "close": 12.1, "volume": 1650.0}, {"date": "2018-06-27", "close": 12.0, "volume": 14116.0}, {"date": "2018-06-28", "close": 12.0, "volume": null}, {"date": "2018-06-29", "close": 12.0, "volume": null}, {"date": "2018-07-02", "close": 13.6667, "volume": 525.0}, {"date": "2018-07-03", "close": 12.6667, "volume": 150.0}, {"date": "2018-07-05", "close": 15.0, "volume": 1632.0}, {"date": "2018-07-06", "close": 16.6667, "volume": 1050.0}, {"date": "2018-07-09", "close": 16.6667, "volume": 10521.0}, {"date": "2018-07-10", "close": 16.6667, "volume": null}, {"date": "2018-07-11", "close": 18.0, "volume": 150.0}, {"date": "2018-07-12", "close": 18.0, "volume": null}, {"date": "2018-07-13", "close": 16.0, "volume": 300.0}, {"date": "2018-07-16", "close": 16.0, "volume": null}, {"date": "2018-07-17", "close": 14.7, "volume": 1405.0}, {"date": "2018-07-18", "close": 13.4333, "volume": 607.0}, {"date": "2018-07-19", "close": 13.4333, "volume": null}, {"date": "2018-07-20", "close": 13.4333, "volume": null}, {"date": "2018-07-23", "close": 13.668, "volume": 2625.0}, {"date": "2018-07-24", "close": 13.6733, "volume": 1800.0}, {"date": "2018-07-25", "close": 13.5667, "volume": 1350.0}, {"date": "2018-07-26", "close": 13.5, "volume": 525.0}, {"date": "2018-07-27", "close": 13.5, "volume": 1050.0}, {"date": "2018-07-30", "close": 13.5, "volume": null}, {"date": "2018-07-31", "close": 13.4, "volume": 1449.0}, {"date": "2018-08-01", "close": 13.6667, "volume": 472.0}, {"date": "2018-08-02", "close": 13.6667, "volume": null}, {"date": "2018-08-03", "close": 13.6667, "volume": null}, {"date": "2018-08-06", "close": 13.6667, "volume": null}, {"date": "2018-08-07", "close": 13.6667, "volume": null}, {"date": "2018-08-08", "close": 13.7993, "volume": 150.0}, {"date": "2018-08-09", "close": 13.4333, "volume": 736.0}, {"date": "2018-08-10", "close": 13.4333, "volume": 726.0}, {"date": "2018-08-13", "close": 13.3333, "volume": 7594.0}, {"date": "2018-08-14", "close": 13.3333, "volume": 750.0}, {"date": "2018-08-15", "close": 13.3333, "volume": null}, {"date": "2018-08-16", "close": 13.3333, "volume": null}, {"date": "2018-08-17", "close": 13.3333, "volume": null}, {"date": "2018-08-20", "close": 13.3333, "volume": null}, {"date": "2018-08-21", "close": 13.3333, "volume": null}, {"date": "2018-08-22", "close": 13.3267, "volume": 150.0}, {"date": "2018-08-23", "close": 13.3333, "volume": 150.0}, {"date": "2018-08-24", "close": 13.3333, "volume": null}, {"date": "2018-08-27", "close": 13.2, "volume": 225.0}, {"date": "2018-08-28", "close": 13.2, "volume": null}, {"date": "2018-08-29", "close": 13.2, "volume": null}, {"date": "2018-08-30", "close": 13.2, "volume": null}, {"date": "2018-08-31", "close": 13.2, "volume": null}, {"date": "2018-09-04", "close": 13.0333, "volume": 1650.0}, {"date": "2018-09-05", "close": 13.0333, "volume": null}, {"date": "2018-09-06", "close": 13.0333, "volume": null}, {"date": "2018-09-07", "close": 13.0333, "volume": null}, {"date": "2018-09-10", "close": 13.0333, "volume": null}, {"date": "2018-09-11", "close": 12.8333, "volume": 1200.0}, {"date": "2018-09-12", "close": 12.8, "volume": 525.0}, {"date": "2018-09-13", "close": 12.8, "volume": null}, {"date": "2018-09-14", "close": 12.8, "volume": null}, {"date": "2018-09-17", "close": 12.8, "volume": null}, {"date": "2018-09-18", "close": 12.8, "volume": null}, {"date": "2018-09-19", "close": 12.8, "volume": null}, {"date": "2018-09-20", "close": 12.8, "volume": null}, {"date": "2018-09-21", "close": 12.8, "volume": null}, {"date": "2018-09-24", "close": 12.8, "volume": null}, {"date": "2018-09-25", "close": 12.5, "volume": 3037.0}, {"date": "2018-09-26", "close": 12.5, "volume": null}, {"date": "2018-09-27", "close": 12.5, "volume": null}, {"date": "2018-09-28", "close": 12.6667, "volume": 1201.0}, {"date": "2018-10-01", "close": 12.6667, "volume": null}, {"date": "2018-10-02", "close": 12.6667, "volume": null}, {"date": "2018-10-03", "close": 12.6667, "volume": null}, {"date": "2018-10-04", "close": 12.5, "volume": 825.0}, {"date": "2018-10-05", "close": 12.4, "volume": 942.0}, {"date": "2018-10-08", "close": 12.4, "volume": null}, {"date": "2018-10-09", "close": 12.4, "volume": null}, {"date": "2018-10-10", "close": 12.4, "volume": null}, {"date": "2018-10-11", "close": 12.4, "volume": 213.0}, {"date": "2018-10-12", "close": 12.1667, "volume": 1500.0}, {"date": "2018-10-15", "close": 12.1667, "volume": null}, {"date": "2018-10-16", "close": 12.1667, "volume": null}, {"date": "2018-10-17", "close": 12.1733, "volume": 150.0}, {"date": "2018-10-18", "close": 12.4, "volume": 450.0}, {"date": "2018-10-19", "close": 12.4, "volume": null}, {"date": "2018-10-22", "close": 12.7, "volume": 1350.0}, {"date": "2018-10-23", "close": 12.8667, "volume": 150.0}, {"date": "2018-10-24", "close": 12.8667, "volume": null}, {"date": "2018-10-25", "close": 12.9933, "volume": 150.0}, {"date": "2018-10-26", "close": 12.9933, "volume": null}, {"date": "2018-10-29", "close": 12.0333, "volume": 450.0}, {"date": "2018-10-30", "close": 12.0, "volume": 1200.0}, {"date": "2018-10-31", "close": 11.9667, "volume": 750.0}, {"date": "2018-11-01", "close": 11.8, "volume": 2005.0}, {"date": "2018-11-02", "close": 11.7667, "volume": 5418.0}, {"date": "2018-11-05", "close": 11.6667, "volume": 2325.0}, {"date": "2018-11-06", "close": 11.7333, "volume": 1809.0}, {"date": "2018-11-07", "close": 12.0667, "volume": 150.0}, {"date": "2018-11-08", "close": 12.0667, "volume": null}, {"date": "2018-11-09", "close": 12.0667, "volume": null}, {"date": "2018-11-12", "close": 12.0667, "volume": null}, {"date": "2018-11-13", "close": 12.0667, "volume": null}, {"date": "2018-11-14", "close": 12.0667, "volume": null}, {"date": "2018-11-15", "close": 12.0667, "volume": null}, {"date": "2018-11-16", "close": 12.0667, "volume": null}, {"date": "2018-11-19", "close": 12.0667, "volume": null}, {"date": "2018-11-20", "close": 11.6667, "volume": 3355.0}, {"date": "2018-11-21", "close": 11.6667, "volume": null}, {"date": "2018-11-23", "close": 11.6733, "volume": 150.0}, {"date": "2018-11-26", "close": 11.6, "volume": 150.0}, {"date": "2018-11-27", "close": 11.6, "volume": 900.0}, {"date": "2018-11-28", "close": 11.5, "volume": 300.0}, {"date": "2018-11-29", "close": 11.5, "volume": null}, {"date": "2018-11-30", "close": 11.5, "volume": null}, {"date": "2018-12-03", "close": 11.5, "volume": null}, {"date": "2018-12-04", "close": 11.5, "volume": 600.0}, {"date": "2018-12-06", "close": 11.34, "volume": 150.0}, {"date": "2018-12-07", "close": 11.5, "volume": 600.0}, {"date": "2018-12-10", "close": 11.5, "volume": null}, {"date": "2018-12-11", "close": 11.3333, "volume": 600.0}, {"date": "2018-12-12", "close": 11.3333, "volume": null}, {"date": "2018-12-13", "close": 11.3333, "volume": null}, {"date": "2018-12-14", "close": 11.5, "volume": 451.0}, {"date": "2018-12-17", "close": 11.3333, "volume": 448.0}, {"date": "2018-12-18", "close": 11.5, "volume": 1227.0}, {"date": "2018-12-19", "close": 11.1667, "volume": 1800.0}, {"date": "2018-12-20", "close": 11.1667, "volume": null}, {"date": "2018-12-21", "close": 11.2, "volume": 150.0}, {"date": "2018-12-24", "close": 11.2, "volume": null}, {"date": "2018-12-26", "close": 11.2, "volume": null}, {"date": "2018-12-27", "close": 11.2, "volume": null}, {"date": "2018-12-28", "close": 11.34, "volume": 1050.0}, {"date": "2018-12-31", "close": 11.5, "volume": 300.0}, {"date": "2019-01-02", "close": 11.3333, "volume": 450.0}, {"date": "2019-01-03", "close": 12.0, "volume": 676.0}, {"date": "2019-01-04", "close": 12.0, "volume": null}, {"date": "2019-01-07", "close": 12.0, "volume": null}, {"date": "2019-01-08", "close": 12.0, "volume": null}, {"date": "2019-01-09", "close": 12.0, "volume": null}, {"date": "2019-01-10", "close": 11.0, "volume": 525.0}, {"date": "2019-01-11", "close": 11.0, "volume": null}, {"date": "2019-01-14", "close": 11.0, "volume": null}, {"date": "2019-01-15", "close": 11.0, "volume": null}, {"date": "2019-01-16", "close": 11.0, "volume": null}, {"date": "2019-01-17", "close": 11.0, "volume": null}, {"date": "2019-01-18", "close": 11.0, "volume": null}, {"date": "2019-01-22", "close": 11.0, "volume": null}, {"date": "2019-01-23", "close": 11.0, "volume": null}, {"date": "2019-01-24", "close": 11.3333, "volume": 748.0}, {"date": "2019-01-25", "close": 11.3333, "volume": null}, {"date": "2019-01-28", "close": 11.3333, "volume": null}, {"date": "2019-01-29", "close": 11.3333, "volume": null}, {"date": "2019-01-30", "close": 11.0, "volume": 1153.0}, {"date": "2019-01-31", "close": 11.0, "volume": null}, {"date": "2019-02-01", "close": 11.1667, "volume": 1305.0}, {"date": "2019-02-04", "close": 11.1667, "volume": null}, {"date": "2019-02-05", "close": 11.1667, "volume": null}, {"date": "2019-02-06", "close": 11.1667, "volume": null}, {"date": "2019-02-07", "close": 11.1667, "volume": null}, {"date": "2019-02-08", "close": 11.1667, "volume": null}, {"date": "2019-02-11", "close": 11.1667, "volume": null}, {"date": "2019-02-12", "close": 11.1667, "volume": null}, {"date": "2019-02-13", "close": 12.3333, "volume": 15891.0}, {"date": "2019-02-14", "close": 12.3333, "volume": null}, {"date": "2019-02-15", "close": 12.4, "volume": 1005.0}, {"date": "2019-02-19", "close": 12.4, "volume": null}, {"date": "2019-02-20", "close": 12.4, "volume": null}, {"date": "2019-02-21", "close": 12.4, "volume": null}, {"date": "2019-02-22", "close": 12.4, "volume": 150.0}, {"date": "2019-02-25", "close": 12.4, "volume": null}, {"date": "2019-02-26", "close": 11.2, "volume": 1032.0}, {"date": "2019-02-27", "close": 11.2, "volume": null}, {"date": "2019-02-28", "close": 11.2, "volume": null}, {"date": "2019-03-01", "close": 11.2, "volume": null}, {"date": "2019-03-04", "close": 11.2, "volume": null}, {"date": "2019-03-05", "close": 11.2, "volume": null}, {"date": "2019-03-06", "close": 11.2, "volume": null}, {"date": "2019-03-07", "close": 11.2, "volume": null}, {"date": "2019-03-08", "close": 11.2, "volume": null}, {"date": "2019-03-11", "close": 11.4, "volume": 4500.0}, {"date": "2019-03-12", "close": 11.4, "volume": 7860.0}, {"date": "2019-03-13", "close": 11.4, "volume": null}, {"date": "2019-03-14", "close": 11.4, "volume": null}, {"date": "2019-03-15", "close": 11.4, "volume": null}, {"date": "2019-03-18", "close": 11.4, "volume": null}, {"date": "2019-03-19", "close": 11.4, "volume": null}, {"date": "2019-03-20", "close": 11.4, "volume": null}, {"date": "2019-03-21", "close": 11.4, "volume": null}, {"date": "2019-03-22", "close": 11.4, "volume": null}, {"date": "2019-03-25", "close": 11.4, "volume": null}, {"date": "2019-03-26", "close": 11.4, "volume": null}, {"date": "2019-03-27", "close": 11.4, "volume": null}, {"date": "2019-03-28", "close": 11.4, "volume": null}, {"date": "2019-03-29", "close": 11.4, "volume": null}, {"date": "2019-04-01", "close": 11.4, "volume": null}, {"date": "2019-04-02", "close": 11.4, "volume": null}, {"date": "2019-04-03", "close": 11.4, "volume": null}, {"date": "2019-04-04", "close": 11.4, "volume": null}, {"date": "2019-04-05", "close": 11.4, "volume": null}, {"date": "2019-04-08", "close": 11.4, "volume": null}, {"date": "2019-04-09", "close": 11.4, "volume": null}, {"date": "2019-04-10", "close": 11.4, "volume": null}, {"date": "2019-04-11", "close": 11.4, "volume": null}, {"date": "2019-04-12", "close": 11.4, "volume": null}, {"date": "2019-04-15", "close": 11.9, "volume": 3225.0}, {"date": "2019-04-16", "close": 11.9, "volume": null}, {"date": "2019-04-17", "close": 11.9, "volume": null}, {"date": "2019-04-18", "close": 11.9, "volume": null}, {"date": "2019-04-22", "close": 11.9, "volume": 1140.0}, {"date": "2019-04-23", "close": 11.8333, "volume": 900.0}, {"date": "2019-04-24", "close": 12.6333, "volume": 1800.0}, {"date": "2019-04-25", "close": 12.8667, "volume": 624.0}, {"date": "2019-04-26", "close": 12.8667, "volume": null}, {"date": "2019-04-29", "close": 13.1667, "volume": 690.0}, {"date": "2019-04-30", "close": 13.1667, "volume": null}, {"date": "2019-05-01", "close": 13.1667, "volume": null}, {"date": "2019-05-02", "close": 13.2333, "volume": 150.0}, {"date": "2019-05-03", "close": 13.3, "volume": 450.0}, {"date": "2019-05-06", "close": 13.6667, "volume": 1299.0}, {"date": "2019-05-07", "close": 13.6, "volume": 150.0}, {"date": "2019-05-08", "close": 13.3333, "volume": 975.0}, {"date": "2019-05-09", "close": 14.2, "volume": 1050.0}, {"date": "2019-05-10", "close": 14.2, "volume": null}, {"date": "2019-05-13", "close": 14.2, "volume": null}, {"date": "2019-05-14", "close": 15.0, "volume": 2760.0}, {"date": "2019-05-15", "close": 15.0, "volume": null}, {"date": "2019-05-16", "close": 15.0, "volume": 375.0}, {"date": "2019-05-17", "close": 15.0, "volume": null}, {"date": "2019-05-20", "close": 15.0, "volume": null}, {"date": "2019-05-21", "close": 15.0, "volume": null}, {"date": "2019-05-22", "close": 15.0, "volume": null}, {"date": "2019-05-23", "close": 15.0, "volume": null}, {"date": "2019-05-24", "close": 15.0, "volume": null}, {"date": "2019-05-28", "close": 15.0, "volume": null}, {"date": "2019-05-29", "close": 15.0, "volume": null}, {"date": "2019-05-30", "close": 15.0, "volume": null}, {"date": "2019-05-31", "close": 15.0, "volume": 150.0}, {"date": "2019-06-03", "close": 15.0, "volume": null}, {"date": "2019-06-04", "close": 15.0, "volume": null}, {"date": "2019-06-05", "close": 15.0, "volume": null}, {"date": "2019-06-06", "close": 15.0, "volume": null}, {"date": "2019-06-07", "close": 15.0, "volume": null}, {"date": "2019-06-10", "close": 13.6667, "volume": 150.0}, {"date": "2019-06-11", "close": 13.6667, "volume": 1050.0}, {"date": "2019-06-12", "close": 13.6667, "volume": null}, {"date": "2019-06-13", "close": 13.6667, "volume": null}, {"date": "2019-06-14", "close": 13.6667, "volume": 750.0}, {"date": "2019-06-17", "close": 13.6667, "volume": null}, {"date": "2019-06-18", "close": 13.6667, "volume": null}, {"date": "2019-06-19", "close": 13.6667, "volume": null}, {"date": "2019-06-20", "close": 13.6667, "volume": null}, {"date": "2019-06-21", "close": 13.6667, "volume": null}, {"date": "2019-06-24", "close": 13.6667, "volume": null}, {"date": "2019-06-25", "close": 13.6667, "volume": null}, {"date": "2019-06-26", "close": 13.6667, "volume": null}, {"date": "2019-06-27", "close": 13.6667, "volume": null}, {"date": "2019-06-28", "close": 13.6667, "volume": null}, {"date": "2019-07-01", "close": 13.6667, "volume": null}, {"date": "2019-07-02", "close": 13.6667, "volume": null}, {"date": "2019-07-03", "close": 13.6667, "volume": null}, {"date": "2019-07-05", "close": 13.6667, "volume": null}, {"date": "2019-07-08", "close": 13.6667, "volume": null}, {"date": "2019-07-09", "close": 13.6667, "volume": null}, {"date": "2019-07-10", "close": 13.6667, "volume": null}, {"date": "2019-07-11", "close": 13.6667, "volume": null}, {"date": "2019-07-12", "close": 13.6667, "volume": null}, {"date": "2019-07-15", "close": 13.6667, "volume": null}, {"date": "2019-07-16", "close": 13.6667, "volume": null}, {"date": "2019-07-17", "close": 13.6667, "volume": null}, {"date": "2019-07-18", "close": 13.6667, "volume": null}, {"date": "2019-07-19", "close": 13.6667, "volume": null}, {"date": "2019-07-22", "close": 13.6667, "volume": null}, {"date": "2019-07-23", "close": 13.6667, "volume": null}, {"date": "2019-07-24", "close": 13.6667, "volume": null}, {"date": "2019-07-25", "close": 13.6667, "volume": null}, {"date": "2019-07-26", "close": 13.6667, "volume": null}, {"date": "2019-07-29", "close": 13.08, "volume": 330.0}, {"date": "2019-07-30", "close": 13.08, "volume": null}, {"date": "2019-07-31", "close": 13.08, "volume": null}, {"date": "2019-08-01", "close": 13.08, "volume": null}, {"date": "2019-08-02", "close": 13.08, "volume": null}, {"date": "2019-08-05", "close": 12.9, "volume": 9900.0}, {"date": "2019-08-06", "close": 13.1, "volume": 5793.0}, {"date": "2019-08-07", "close": 13.1, "volume": null}, {"date": "2019-08-08", "close": 13.1333, "volume": 750.0}, {"date": "2019-08-09", "close": 13.1667, "volume": 900.0}, {"date": "2019-08-12", "close": 13.3, "volume": 487.0}, {"date": "2019-08-13", "close": 13.8, "volume": 1336.0}, {"date": "2019-08-14", "close": 14.0, "volume": 300.0}, {"date": "2019-08-15", "close": 13.3333, "volume": 18375.0}, {"date": "2019-08-16", "close": 13.3333, "volume": null}, {"date": "2019-08-19", "close": 13.3333, "volume": null}, {"date": "2019-08-20", "close": 13.3333, "volume": null}, {"date": "2019-08-21", "close": 13.6333, "volume": 4539.0}, {"date": "2019-08-22", "close": 13.6333, "volume": null}, {"date": "2019-08-23", "close": 13.6, "volume": 735.0}, {"date": "2019-08-26", "close": 13.6, "volume": null}, {"date": "2019-08-27", "close": 13.6667, "volume": 3213.0}, {"date": "2019-08-28", "close": 13.6667, "volume": null}, {"date": "2019-08-29", "close": 13.6667, "volume": null}, {"date": "2019-08-30", "close": 13.6667, "volume": null}, {"date": "2019-09-03", "close": 13.6667, "volume": null}, {"date": "2019-09-04", "close": 13.6667, "volume": null}, {"date": "2019-09-05", "close": 13.6667, "volume": null}, {"date": "2019-09-06", "close": 13.6667, "volume": null}, {"date": "2019-09-09", "close": 13.6667, "volume": null}, {"date": "2019-09-10", "close": 13.6667, "volume": null}, {"date": "2019-09-11", "close": 13.6667, "volume": null}, {"date": "2019-09-12", "close": 13.6667, "volume": null}, {"date": "2019-09-13", "close": 13.6667, "volume": null}, {"date": "2019-09-16", "close": 13.6667, "volume": null}, {"date": "2019-09-17", "close": 13.6667, "volume": null}, {"date": "2019-09-18", "close": 13.6667, "volume": null}, {"date": "2019-09-19", "close": 13.5667, "volume": 11701.0}, {"date": "2019-09-20", "close": 13.5667, "volume": null}, {"date": "2019-09-23", "close": 13.5667, "volume": null}, {"date": "2019-09-24", "close": 14.3333, "volume": 735.0}, {"date": "2019-09-25", "close": 14.0, "volume": 1905.0}, {"date": "2019-09-26", "close": 13.3333, "volume": 915.0}, {"date": "2019-09-27", "close": 13.3333, "volume": null}, {"date": "2019-09-30", "close": 13.3333, "volume": null}, {"date": "2019-10-01", "close": 13.3333, "volume": null}, {"date": "2019-10-02", "close": 13.3333, "volume": null}, {"date": "2019-10-03", "close": 13.3333, "volume": null}, {"date": "2019-10-04", "close": 13.3333, "volume": null}, {"date": "2019-10-07", "close": 13.3333, "volume": null}, {"date": "2019-10-08", "close": 13.3333, "volume": null}, {"date": "2019-10-09", "close": 13.3333, "volume": null}, {"date": "2019-10-10", "close": 13.6667, "volume": 300.0}, {"date": "2019-10-11", "close": 13.6667, "volume": null}, {"date": "2019-10-14", "close": 13.6667, "volume": 636.0}, {"date": "2019-10-15", "close": 13.6667, "volume": null}, {"date": "2019-10-16", "close": 14.0, "volume": 4219.0}, {"date": "2019-10-17", "close": 14.0, "volume": 7138.0}, {"date": "2019-10-18", "close": 14.0, "volume": null}, {"date": "2019-10-21", "close": 14.0, "volume": null}, {"date": "2019-10-22", "close": 14.0, "volume": null}, {"date": "2019-10-23", "close": 14.0, "volume": null}, {"date": "2019-10-24", "close": 13.8667, "volume": 1701.0}, {"date": "2019-10-25", "close": 13.8667, "volume": null}, {"date": "2019-10-28", "close": 13.8667, "volume": 448.0}, {"date": "2019-10-29", "close": 13.8667, "volume": null}, {"date": "2019-10-30", "close": 13.4667, "volume": 2175.0}, {"date": "2019-10-31", "close": 13.8333, "volume": 2175.0}, {"date": "2019-11-01", "close": 13.8573, "volume": 150.0}, {"date": "2019-11-04", "close": 13.5333, "volume": 300.0}, {"date": "2019-11-05", "close": 13.9933, "volume": 300.0}, {"date": "2019-11-06", "close": 14.0, "volume": 15900.0}, {"date": "2019-11-07", "close": 13.5, "volume": 4500.0}, {"date": "2019-11-08", "close": 13.5, "volume": null}, {"date": "2019-11-11", "close": 13.5, "volume": null}, {"date": "2019-11-12", "close": 13.5, "volume": null}, {"date": "2019-11-13", "close": 13.5, "volume": null}, {"date": "2019-11-14", "close": 13.6667, "volume": 4050.0}, {"date": "2019-11-15", "close": 13.6667, "volume": null}, {"date": "2019-11-18", "close": 13.6667, "volume": 750.0}, {"date": "2019-11-19", "close": 13.7067, "volume": 2826.0}, {"date": "2019-11-20", "close": 13.7067, "volume": null}, {"date": "2019-11-21", "close": 13.6733, "volume": 9672.0}, {"date": "2019-11-22", "close": 13.7333, "volume": 766.0}, {"date": "2019-11-25", "close": 13.7333, "volume": null}, {"date": "2019-11-26", "close": 13.7333, "volume": null}, {"date": "2019-11-27", "close": 13.76, "volume": 1545.0}, {"date": "2019-11-29", "close": 13.76, "volume": null}, {"date": "2019-12-02", "close": 13.7667, "volume": 750.0}, {"date": "2019-12-03", "close": 13.9333, "volume": 150.0}, {"date": "2019-12-04", "close": 13.9133, "volume": 7987.0}, {"date": "2019-12-05", "close": 14.0, "volume": 1500.0}, {"date": "2019-12-06", "close": 14.0, "volume": 1500.0}, {"date": "2019-12-09", "close": 13.7733, "volume": 3459.0}, {"date": "2019-12-10", "close": 13.7733, "volume": null}, {"date": "2019-12-11", "close": 13.7733, "volume": 1900.0}, {"date": "2019-12-12", "close": 14.9333, "volume": 6496.0}, {"date": "2019-12-13", "close": 14.9333, "volume": null}, {"date": "2019-12-16", "close": 14.9333, "volume": null}, {"date": "2019-12-17", "close": 14.9333, "volume": null}, {"date": "2019-12-18", "close": 13.8333, "volume": 750.0}, {"date": "2019-12-19", "close": 13.8333, "volume": null}, {"date": "2019-12-20", "close": 13.8333, "volume": null}, {"date": "2019-12-23", "close": 14.0333, "volume": null}, {"date": "2019-12-24", "close": 13.8067, "volume": 14806.0}, {"date": "2019-12-26", "close": 13.9111, "volume": 903.0}, {"date": "2019-12-27", "close": 13.7333, "volume": 1116.0}, {"date": "2019-12-30", "close": 13.5731, "volume": 13245.0}, {"date": "2019-12-31", "close": 13.9667, "volume": 10815.0}, {"date": "2020-01-02", "close": 13.8334, "volume": 7908.0}, {"date": "2020-01-03", "close": 13.9133, "volume": 921.0}, {"date": "2020-01-06", "close": 13.9489, "volume": 319.0}, {"date": "2020-01-07", "close": 14.1667, "volume": 4078.0}, {"date": "2020-01-08", "close": 13.8667, "volume": 1986.0}, {"date": "2020-01-09", "close": 14.006, "volume": 1813.0}, {"date": "2020-01-10", "close": 14.1667, "volume": 777.0}, {"date": "2020-01-13", "close": 14.1667, "volume": 1830.0}, {"date": "2020-01-14", "close": 14.3333, "volume": 2169.0}, {"date": "2020-01-15", "close": 14.2358, "volume": 340.0}, {"date": "2020-01-16", "close": 14.3333, "volume": 1513.0}, {"date": "2020-01-17", "close": 14.1297, "volume": 1575.0}, {"date": "2020-01-21", "close": 14.2725, "volume": 4185.0}, {"date": "2020-01-22", "close": 14.2725, "volume": null}, {"date": "2020-01-23", "close": 14.2725, "volume": null}, {"date": "2020-01-24", "close": 14.2, "volume": 159.0}, {"date": "2020-01-27", "close": 14.2, "volume": null}, {"date": "2020-01-28", "close": 14.3333, "volume": 2952.0}, {"date": "2020-01-29", "close": 14.3333, "volume": null}, {"date": "2020-01-30", "close": 14.3333, "volume": 16356.0}, {"date": "2020-01-31", "close": 14.4267, "volume": 12075.0}, {"date": "2020-02-03", "close": 14.3133, "volume": 2328.0}, {"date": "2020-02-04", "close": 14.3049, "volume": 7695.0}, {"date": "2020-02-05", "close": 14.1095, "volume": 859.0}, {"date": "2020-02-06", "close": 14.1233, "volume": 1638.0}, {"date": "2020-02-07", "close": 14.1233, "volume": null}, {"date": "2020-02-10", "close": 14.16, "volume": 450.0}, {"date": "2020-02-11", "close": 14.04, "volume": 10500.0}, {"date": "2020-02-12", "close": 14.0, "volume": 3972.0}, {"date": "2020-02-13", "close": 13.6, "volume": 753.0}, {"date": "2020-02-14", "close": 14.6667, "volume": 7885.0}, {"date": "2020-02-18", "close": 13.9671, "volume": 2313.0}, {"date": "2020-02-19", "close": 13.6, "volume": 11364.0}, {"date": "2020-02-20", "close": 13.68, "volume": 8043.0}, {"date": "2020-02-21", "close": 13.68, "volume": null}, {"date": "2020-02-24", "close": 13.8133, "volume": 3051.0}, {"date": "2020-02-25", "close": 13.8133, "volume": null}, {"date": "2020-02-26", "close": 13.6667, "volume": 10261.0}, {"date": "2020-02-27", "close": 13.5672, "volume": 1786.0}, {"date": "2020-02-28", "close": 13.4733, "volume": 13243.0}, {"date": "2020-03-02", "close": 13.6337, "volume": 1537.0}, {"date": "2020-03-03", "close": 13.4333, "volume": 7716.0}, {"date": "2020-03-04", "close": 13.3467, "volume": 2250.0}, {"date": "2020-03-05", "close": 13.39, "volume": 2743.0}, {"date": "2020-03-06", "close": 13.3267, "volume": 358.0}, {"date": "2020-03-09", "close": 13.1667, "volume": 975.0}, {"date": "2020-03-10", "close": 13.1667, "volume": 1125.0}, {"date": "2020-03-11", "close": 13.32, "volume": 1519.0}, {"date": "2020-03-12", "close": 11.5, "volume": 1101.0}, {"date": "2020-03-13", "close": 11.5333, "volume": 2250.0}, {"date": "2020-03-16", "close": 10.9967, "volume": 247.0}, {"date": "2020-03-17", "close": 11.1, "volume": 2716.0}, {"date": "2020-03-18", "close": 10.7333, "volume": 8644.0}, {"date": "2020-03-19", "close": 10.6667, "volume": 1576.0}, {"date": "2020-03-20", "close": 10.7, "volume": 2271.0}, {"date": "2020-03-23", "close": 10.7, "volume": null}, {"date": "2020-03-24", "close": 10.6067, "volume": 1027.0}, {"date": "2020-03-25", "close": 10.3333, "volume": 6040.0}, {"date": "2020-03-26", "close": 10.3067, "volume": 10459.0}, {"date": "2020-03-27", "close": 10.6333, "volume": 8770.0}, {"date": "2020-03-30", "close": 10.66, "volume": 3870.0}, {"date": "2020-03-31", "close": 10.6333, "volume": 3817.0}, {"date": "2020-04-01", "close": 10.6333, "volume": null}, {"date": "2020-04-02", "close": 10.5535, "volume": 172.0}, {"date": "2020-04-03", "close": 10.58, "volume": 367.0}, {"date": "2020-04-06", "close": 10.6267, "volume": 9607.0}, {"date": "2020-04-07", "close": 10.6467, "volume": 1495.0}, {"date": "2020-04-08", "close": 10.6267, "volume": 7261.0}, {"date": "2020-04-09", "close": 10.6667, "volume": 2271.0}, {"date": "2020-04-13", "close": 10.5933, "volume": 1813.0}, {"date": "2020-04-14", "close": 10.6333, "volume": 8391.0}, {"date": "2020-04-15", "close": 10.62, "volume": 2974.0}, {"date": "2020-04-16", "close": 10.6667, "volume": 810.0}, {"date": "2020-04-17", "close": 10.6433, "volume": 859.0}, {"date": "2020-04-20", "close": 10.62, "volume": 1282.0}, {"date": "2020-04-21", "close": 10.6533, "volume": 6967.0}, {"date": "2020-04-22", "close": 10.7333, "volume": 150.0}, {"date": "2020-04-23", "close": 10.6533, "volume": 3394.0}, {"date": "2020-04-24", "close": 10.6667, "volume": 6550.0}, {"date": "2020-04-27", "close": 10.6667, "volume": null}, {"date": "2020-04-28", "close": 10.6533, "volume": 2908.0}, {"date": "2020-04-29", "close": 10.3333, "volume": 4848.0}, {"date": "2020-04-30", "close": 10.5067, "volume": 3523.0}, {"date": "2020-05-01", "close": 10.6533, "volume": 3009.0}, {"date": "2020-05-04", "close": 10.7333, "volume": 1171.0}, {"date": "2020-05-05", "close": 10.7333, "volume": 10765.0}, {"date": "2020-05-06", "close": 10.66, "volume": 3003.0}, {"date": "2020-05-07", "close": 10.6467, "volume": 9528.0}, {"date": "2020-05-08", "close": 10.76, "volume": 5160.0}, {"date": "2020-05-11", "close": 10.76, "volume": 792.0}, {"date": "2020-05-12", "close": 10.0599, "volume": 6064.0}, {"date": "2020-05-13", "close": 9.88, "volume": 5677.0}, {"date": "2020-05-14", "close": 9.9, "volume": 10608.0}, {"date": "2020-05-15", "close": 9.9933, "volume": 3076.0}, {"date": "2020-05-18", "close": 9.9433, "volume": 2412.0}, {"date": "2020-05-19", "close": 10.05, "volume": 1486.0}, {"date": "2020-05-20", "close": 10.0, "volume": 762.0}, {"date": "2020-05-21", "close": 9.9, "volume": 2493.0}, {"date": "2020-05-22", "close": 9.9, "volume": null}, {"date": "2020-05-26", "close": 9.85, "volume": 1327.0}, {"date": "2020-05-27", "close": 9.85, "volume": null}, {"date": "2020-05-28", "close": 9.7333, "volume": 919.0}, {"date": "2020-05-29", "close": 9.7333, "volume": 1917.0}, {"date": "2020-06-01", "close": 9.5333, "volume": 4174.0}, {"date": "2020-06-02", "close": 9.54, "volume": 4861.0}, {"date": "2020-06-03", "close": 10.3267, "volume": 18256.0}, {"date": "2020-06-04", "close": 10.3333, "volume": 5544.0}, {"date": "2020-06-05", "close": 10.34, "volume": 3526.0}, {"date": "2020-06-08", "close": 10.3533, "volume": 6456.0}, {"date": "2020-06-09", "close": 10.34, "volume": 1419.0}, {"date": "2020-06-10", "close": 10.3333, "volume": 36261.0}, {"date": "2020-06-11", "close": 10.5333, "volume": 7441.0}, {"date": "2020-06-12", "close": 10.0667, "volume": 42720.0}, {"date": "2020-06-15", "close": 10.2067, "volume": 5712.0}, {"date": "2020-06-16", "close": 10.5667, "volume": 402.0}, {"date": "2020-06-17", "close": 10.6067, "volume": 12271.0}, {"date": "2020-06-18", "close": 11.2067, "volume": 44209.0}, {"date": "2020-06-19", "close": 10.0, "volume": 57973.0}, {"date": "2020-06-22", "close": 10.4333, "volume": 8850.0}, {"date": "2020-06-23", "close": 10.1, "volume": 1453.0}, {"date": "2020-06-24", "close": 10.2601, "volume": 3348.0}, {"date": "2020-06-25", "close": 10.1067, "volume": 2715.0}, {"date": "2020-06-26", "close": 10.6, "volume": 30643.0}, {"date": "2020-06-29", "close": 10.1333, "volume": 2040.0}, {"date": "2020-06-30", "close": 10.1401, "volume": 1504.0}, {"date": "2020-07-01", "close": 10.28, "volume": 1920.0}, {"date": "2020-07-02", "close": 10.1533, "volume": 46746.0}, {"date": "2020-07-06", "close": 10.16, "volume": 10824.0}, {"date": "2020-07-07", "close": 10.0167, "volume": 741.0}, {"date": "2020-07-08", "close": 10.0167, "volume": 1821.0}, {"date": "2020-07-09", "close": 10.16, "volume": 1594.0}, {"date": "2020-07-10", "close": 10.16, "volume": null}, {"date": "2020-07-13", "close": 10.1667, "volume": 303.0}, {"date": "2020-07-14", "close": 10.2067, "volume": 643.0}, {"date": "2020-07-15", "close": 10.4, "volume": 444.0}, {"date": "2020-07-16", "close": 10.4, "volume": null}, {"date": "2020-07-17", "close": 10.4, "volume": null}, {"date": "2020-07-20", "close": 10.0133, "volume": 4393.0}, {"date": "2020-07-21", "close": 10.3933, "volume": 2430.0}, {"date": "2020-07-22", "close": 10.3667, "volume": 1843.0}, {"date": "2020-07-23", "close": 10.0133, "volume": 1131.0}, {"date": "2020-07-24", "close": 10.0, "volume": 567.0}, {"date": "2020-07-27", "close": 10.05, "volume": 2485.0}, {"date": "2020-07-28", "close": 10.0999, "volume": 1003.0}, {"date": "2020-07-29", "close": 10.0999, "volume": null}, {"date": "2020-07-30", "close": 10.2776, "volume": 3871.0}, {"date": "2020-07-31", "close": 10.22, "volume": 397.0}, {"date": "2020-08-03", "close": 10.2687, "volume": 1359.0}, {"date": "2020-08-04", "close": 10.2201, "volume": 891.0}, {"date": "2020-08-05", "close": 10.0, "volume": 10894.0}, {"date": "2020-08-06", "close": 9.9333, "volume": 2230.0}, {"date": "2020-08-07", "close": 9.7667, "volume": 4450.0}, {"date": "2020-08-10", "close": 9.5467, "volume": 3357.0}, {"date": "2020-08-11", "close": 9.75, "volume": 2941.0}, {"date": "2020-08-12", "close": 9.6333, "volume": 5133.0}, {"date": "2020-08-13", "close": 9.1333, "volume": 22287.0}, {"date": "2020-08-14", "close": 9.1467, "volume": 8881.0}, {"date": "2020-08-17", "close": 9.0067, "volume": 7693.0}, {"date": "2020-08-18", "close": 9.2, "volume": 19779.0}, {"date": "2020-08-19", "close": 9.1667, "volume": 3588.0}, {"date": "2020-08-20", "close": 9.4667, "volume": 2602.0}, {"date": "2020-08-21", "close": 9.2, "volume": 2778.0}, {"date": "2020-08-24", "close": 9.26, "volume": 2221.0}, {"date": "2020-08-25", "close": 9.3, "volume": 528.0}, {"date": "2020-08-26", "close": 9.3333, "volume": 4380.0}, {"date": "2020-08-27", "close": 9.6133, "volume": 3820.0}, {"date": "2020-08-28", "close": 9.3333, "volume": 3757.0}, {"date": "2020-08-31", "close": 9.08, "volume": 1164.0}, {"date": "2020-09-01", "close": 9.2667, "volume": 1102.0}, {"date": "2020-09-02", "close": 9.22, "volume": 2619.0}, {"date": "2020-09-03", "close": 9.1667, "volume": 3157.0}, {"date": "2020-09-04", "close": 9.1199, "volume": 2721.0}, {"date": "2020-09-08", "close": 9.1, "volume": 630.0}, {"date": "2020-09-09", "close": 9.2067, "volume": 3066.0}, {"date": "2020-09-10", "close": 9.0533, "volume": 8668.0}, {"date": "2020-09-11", "close": 9.0733, "volume": 4521.0}, {"date": "2020-09-14", "close": 9.1421, "volume": 7680.0}, {"date": "2020-09-15", "close": 9.0733, "volume": 9708.0}, {"date": "2020-09-16", "close": 9.1633, "volume": 1576.0}, {"date": "2020-09-17", "close": 9.08, "volume": 2323.0}, {"date": "2020-09-18", "close": 9.58, "volume": 8685.0}, {"date": "2020-09-21", "close": 9.08, "volume": 4354.0}, {"date": "2020-09-22", "close": 9.08, "volume": null}, {"date": "2020-09-23", "close": 9.08, "volume": null}, {"date": "2020-09-24", "close": 9.08, "volume": null}, {"date": "2020-09-25", "close": 9.0467, "volume": 8293.0}, {"date": "2020-09-28", "close": 9.0133, "volume": 2137.0}, {"date": "2020-09-29", "close": 9.02, "volume": 5817.0}, {"date": "2020-09-30", "close": 9.0333, "volume": 561.0}, {"date": "2020-10-01", "close": 9.0, "volume": 4024.0}, {"date": "2020-10-02", "close": 9.0933, "volume": 490.0}, {"date": "2020-10-05", "close": 9.2, "volume": 7027.0}, {"date": "2020-10-06", "close": 9.2867, "volume": 6750.0}, {"date": "2020-10-07", "close": 9.3001, "volume": 2631.0}, {"date": "2020-10-08", "close": 9.57, "volume": 2476.0}, {"date": "2020-10-09", "close": 9.3933, "volume": 3667.0}, {"date": "2020-10-12", "close": 8.98, "volume": 8851.0}, {"date": "2020-10-13", "close": 9.1667, "volume": 4899.0}, {"date": "2020-10-14", "close": 9.1867, "volume": 2560.0}, {"date": "2020-10-15", "close": 9.26, "volume": 1068.0}, {"date": "2020-10-16", "close": 9.16, "volume": 1938.0}, {"date": "2020-10-19", "close": 9.0867, "volume": 4006.0}, {"date": "2020-10-20", "close": 9.5333, "volume": 4458.0}, {"date": "2020-10-21", "close": 9.2533, "volume": 1711.0}, {"date": "2020-10-22", "close": 9.4267, "volume": 3496.0}, {"date": "2020-10-23", "close": 9.4267, "volume": null}, {"date": "2020-10-26", "close": 9.2067, "volume": 4113.0}, {"date": "2020-10-27", "close": 9.1333, "volume": 2782.0}, {"date": "2020-10-28", "close": 9.0733, "volume": 2476.0}, {"date": "2020-10-29", "close": 9.0733, "volume": null}, {"date": "2020-10-30", "close": 9.0733, "volume": 1978.0}, {"date": "2020-11-02", "close": 9.3933, "volume": 12603.0}, {"date": "2020-11-03", "close": 9.4463, "volume": 7308.0}, {"date": "2020-11-04", "close": 9.4467, "volume": 2374.0}, {"date": "2020-11-05", "close": 9.3433, "volume": 7137.0}, {"date": "2020-11-06", "close": 9.5333, "volume": 4630.0}, {"date": "2020-11-09", "close": 9.4733, "volume": 5292.0}, {"date": "2020-11-10", "close": 9.7, "volume": 4612.0}, {"date": "2020-11-11", "close": 9.68, "volume": 1494.0}, {"date": "2020-11-12", "close": 10.1333, "volume": 3679.0}, {"date": "2020-11-13", "close": 9.5767, "volume": 3051.0}, {"date": "2020-11-16", "close": 9.6933, "volume": 3399.0}, {"date": "2020-11-17", "close": 9.9333, "volume": 6205.0}, {"date": "2020-11-18", "close": 9.7134, "volume": 5280.0}, {"date": "2020-11-19", "close": 9.7667, "volume": 5764.0}, {"date": "2020-11-20", "close": 9.7667, "volume": 1725.0}, {"date": "2020-11-23", "close": 10.0, "volume": 15633.0}, {"date": "2020-11-24", "close": 10.1, "volume": 4173.0}, {"date": "2020-11-25", "close": 10.24, "volume": 1854.0}, {"date": "2020-11-27", "close": 10.1827, "volume": 393.0}, {"date": "2020-11-30", "close": 9.8733, "volume": 1161.0}, {"date": "2020-12-01", "close": 10.14, "volume": 2895.0}, {"date": "2020-12-02", "close": 10.1667, "volume": 2125.0}, {"date": "2020-12-03", "close": 10.5667, "volume": 5376.0}, {"date": "2020-12-04", "close": 10.6067, "volume": 2277.0}, {"date": "2020-12-07", "close": 10.7167, "volume": 4443.0}, {"date": "2020-12-08", "close": 10.7433, "volume": 3253.0}, {"date": "2020-12-09", "close": 10.7167, "volume": 628.0}, {"date": "2020-12-10", "close": 10.94, "volume": 7285.0}, {"date": "2020-12-11", "close": 11.4767, "volume": 115816.0}, {"date": "2020-12-14", "close": 11.8, "volume": 8512.0}, {"date": "2020-12-15", "close": 11.9333, "volume": 80062.0}, {"date": "2020-12-16", "close": 11.6667, "volume": 4467.0}, {"date": "2020-12-17", "close": 12.0267, "volume": 6861.0}, {"date": "2020-12-18", "close": 11.4267, "volume": 1990.0}, {"date": "2020-12-21", "close": 12.0533, "volume": 4171.0}, {"date": "2020-12-22", "close": 12.0133, "volume": 2032.0}, {"date": "2020-12-23", "close": 11.92, "volume": 2962.0}, {"date": "2020-12-24", "close": 11.94, "volume": 4297.0}, {"date": "2020-12-28", "close": 12.0667, "volume": 8391.0}, {"date": "2020-12-29", "close": 11.8333, "volume": 11908.0}, {"date": "2020-12-30", "close": 12.0, "volume": 744.0}, {"date": "2020-12-31", "close": 11.8733, "volume": 1822.0}, {"date": "2021-01-04", "close": 11.9, "volume": 12435.0}, {"date": "2021-01-05", "close": 11.96, "volume": 1212.0}, {"date": "2021-01-06", "close": 11.7533, "volume": 3171.0}, {"date": "2021-01-07", "close": 12.1, "volume": 14827.0}, {"date": "2021-01-08", "close": 12.2, "volume": 7986.0}, {"date": "2021-01-11", "close": 12.1333, "volume": 987.0}, {"date": "2021-01-12", "close": 12.5, "volume": 9399.0}, {"date": "2021-01-13", "close": 12.6667, "volume": 6630.0}, {"date": "2021-01-14", "close": 12.6, "volume": 6703.0}, {"date": "2021-01-15", "close": 12.4933, "volume": 1551.0}, {"date": "2021-01-19", "close": 12.9333, "volume": 23989.0}, {"date": "2021-01-20", "close": 13.0733, "volume": 13399.0}, {"date": "2021-01-21", "close": 13.2, "volume": 18903.0}, {"date": "2021-01-22", "close": 13.0, "volume": 16012.0}, {"date": "2021-01-25", "close": 12.8067, "volume": 9451.0}, {"date": "2021-01-26", "close": 12.4733, "volume": 7264.0}, {"date": "2021-01-27", "close": 12.4, "volume": 2340.0}, {"date": "2021-01-28", "close": 12.4, "volume": 2487.0}, {"date": "2021-01-29", "close": 12.5533, "volume": 3169.0}, {"date": "2021-02-01", "close": 12.9733, "volume": 11028.0}, {"date": "2021-02-02", "close": 12.7, "volume": 26823.0}, {"date": "2021-02-03", "close": 12.7, "volume": 53332.0}, {"date": "2021-02-04", "close": 12.82, "volume": 29193.0}, {"date": "2021-02-05", "close": 12.9, "volume": 14536.0}, {"date": "2021-02-08", "close": 13.0867, "volume": 55737.0}, {"date": "2021-02-09", "close": 13.2133, "volume": 37375.0}, {"date": "2021-02-10", "close": 14.16, "volume": 266025.0}, {"date": "2021-02-11", "close": 13.42, "volume": 73668.0}, {"date": "2021-02-12", "close": 13.5267, "volume": 33628.0}, {"date": "2021-02-16", "close": 13.2667, "volume": 44278.0}, {"date": "2021-02-17", "close": 13.1667, "volume": 34455.0}, {"date": "2021-02-18", "close": 13.1333, "volume": 23214.0}, {"date": "2021-02-19", "close": 13.3467, "volume": 35367.0}, {"date": "2021-02-22", "close": 13.2, "volume": 55738.0}, {"date": "2021-02-23", "close": 13.2667, "volume": 32943.0}, {"date": "2021-02-24", "close": 13.3, "volume": 60306.0}, {"date": "2021-02-25", "close": 13.3, "volume": 47748.0}, {"date": "2021-02-26", "close": 13.3133, "volume": 35137.0}, {"date": "2021-03-01", "close": 13.6, "volume": 50761.0}, {"date": "2021-03-02", "close": 13.3333, "volume": 22093.0}, {"date": "2021-03-03", "close": 13.6333, "volume": 46831.0}, {"date": "2021-03-04", "close": 13.34, "volume": 24777.0}, {"date": "2021-03-05", "close": 13.2133, "volume": 21601.0}, {"date": "2021-03-08", "close": 14.0, "volume": 32625.0}, {"date": "2021-03-09", "close": 13.8867, "volume": 29158.0}, {"date": "2021-03-10", "close": 14.1533, "volume": 43414.0}, {"date": "2021-03-11", "close": 14.1667, "volume": 26310.0}, {"date": "2021-03-12", "close": 14.3333, "volume": 23394.0}, {"date": "2021-03-15", "close": 14.3733, "volume": 120331.0}, {"date": "2021-03-16", "close": 14.3467, "volume": 69408.0}, {"date": "2021-03-17", "close": 14.4867, "volume": 102571.0}, {"date": "2021-03-18", "close": 14.8133, "volume": 115761.0}, {"date": "2021-03-19", "close": 14.2, "volume": 235621.0}, {"date": "2021-03-22", "close": 14.62, "volume": 88084.0}, {"date": "2021-03-23", "close": 14.6667, "volume": 21076.0}, {"date": "2021-03-24", "close": 14.7, "volume": 42313.0}, {"date": "2021-03-25", "close": 14.8133, "volume": 28558.0}, {"date": "2021-03-26", "close": 14.8667, "volume": 114901.0}, {"date": "2021-03-29", "close": 14.6733, "volume": 8386.0}, {"date": "2021-03-30", "close": 14.8, "volume": 18487.0}, {"date": "2021-03-31", "close": 14.6267, "volume": 34756.0}, {"date": "2021-04-01", "close": 14.7533, "volume": 36780.0}, {"date": "2021-04-05", "close": 14.7667, "volume": 26664.0}, {"date": "2021-04-06", "close": 14.76, "volume": 17874.0}, {"date": "2021-04-07", "close": 14.7967, "volume": 31893.0}, {"date": "2021-04-08", "close": 14.9267, "volume": 59746.0}, {"date": "2021-04-09", "close": 14.9333, "volume": 26164.0}, {"date": "2021-04-12", "close": 14.9, "volume": 40419.0}, {"date": "2021-04-13", "close": 14.86, "volume": 32919.0}, {"date": "2021-04-14", "close": 14.8333, "volume": 27217.0}, {"date": "2021-04-15", "close": 14.9333, "volume": 20502.0}, {"date": "2021-04-16", "close": 15.2467, "volume": 40683.0}, {"date": "2021-04-19", "close": 15.5133, "volume": 72510.0}, {"date": "2021-04-20", "close": 15.4067, "volume": 268434.0}, {"date": "2021-04-21", "close": 15.42, "volume": 32085.0}, {"date": "2021-04-22", "close": 15.54, "volume": 94986.0}, {"date": "2021-04-23", "close": 15.56, "volume": 40605.0}, {"date": "2021-04-26", "close": 15.5667, "volume": 48981.0}, {"date": "2021-04-27", "close": 15.9333, "volume": 44326.0}, {"date": "2021-04-28", "close": 15.8933, "volume": 71800.0}, {"date": "2021-04-29", "close": 15.9667, "volume": 52363.0}, {"date": "2021-04-30", "close": 15.8733, "volume": 77191.0}, {"date": "2021-05-03", "close": 15.69, "volume": 60071.0}, {"date": "2021-05-04", "close": 16.0, "volume": 82002.0}, {"date": "2021-05-05", "close": 16.66, "volume": 77164.0}, {"date": "2021-05-06", "close": 16.47, "volume": 116614.0}, {"date": "2021-05-07", "close": 16.46, "volume": 39255.0}, {"date": "2021-05-10", "close": 16.75, "volume": 30727.0}, {"date": "2021-05-11", "close": 16.59, "volume": 29753.0}, {"date": "2021-05-12", "close": 16.61, "volume": 26889.0}, {"date": "2021-05-13", "close": 16.51, "volume": 119178.0}, {"date": "2021-05-14", "close": 16.33, "volume": 36642.0}, {"date": "2021-05-17", "close": 16.43, "volume": 48695.0}, {"date": "2021-05-18", "close": 16.68, "volume": 22931.0}, {"date": "2021-05-19", "close": 16.73, "volume": 47509.0}, {"date": "2021-05-20", "close": 17.3, "volume": 79080.0}, {"date": "2021-05-21", "close": 17.07, "volume": 48362.0}, {"date": "2021-05-24", "close": 17.49, "volume": 54049.0}, {"date": "2021-05-25", "close": 17.36, "volume": 39447.0}, {"date": "2021-05-26", "close": 17.57, "volume": 30151.0}, {"date": "2021-05-27", "close": 17.43, "volume": 32997.0}, {"date": "2021-05-28", "close": 17.32, "volume": 19060.0}, {"date": "2021-06-01", "close": 17.32, "volume": 44521.0}, {"date": "2021-06-02", "close": 16.97, "volume": 46650.0}, {"date": "2021-06-03", "close": 16.55, "volume": 71150.0}, {"date": "2021-06-04", "close": 17.55, "volume": 42603.0}, {"date": "2021-06-07", "close": 17.1, "volume": 201673.0}, {"date": "2021-06-08", "close": 16.94, "volume": 90337.0}, {"date": "2021-06-09", "close": 16.95, "volume": 78720.0}, {"date": "2021-06-10", "close": 16.94, "volume": 71775.0}, {"date": "2021-06-11", "close": 17.08, "volume": 75076.0}, {"date": "2021-06-14", "close": 17.32, "volume": 94984.0}, {"date": "2021-06-15", "close": 17.5, "volume": 75565.0}, {"date": "2021-06-16", "close": 17.75, "volume": 188600.0}, {"date": "2021-06-17", "close": 17.32, "volume": 189663.0}, {"date": "2021-06-18", "close": 17.17, "volume": 196293.0}, {"date": "2021-06-21", "close": 17.38, "volume": 240200.0}, {"date": "2021-06-22", "close": 17.04, "volume": 185845.0}, {"date": "2021-06-23", "close": 16.94, "volume": 82162.0}, {"date": "2021-06-24", "close": 17.39, "volume": 132445.0}, {"date": "2021-06-25", "close": 16.9, "volume": 2017643.0}, {"date": "2021-06-28", "close": 17.16, "volume": 66987.0}, {"date": "2021-06-29", "close": 17.61, "volume": 68860.0}, {"date": "2021-06-30", "close": 17.52, "volume": 103109.0}, {"date": "2021-07-01", "close": 17.93, "volume": 57166.0}, {"date": "2021-07-02", "close": 18.1, "volume": 45719.0}, {"date": "2021-07-06", "close": 18.16, "volume": 56860.0}, {"date": "2021-07-07", "close": 18.2, "volume": 25614.0}, {"date": "2021-07-08", "close": 17.45, "volume": 44508.0}, {"date": "2021-07-09", "close": 18.11, "volume": 49500.0}, {"date": "2021-07-12", "close": 18.22, "volume": 32797.0}, {"date": "2021-07-13", "close": 18.03, "volume": 33523.0}, {"date": "2021-07-14", "close": 18.26, "volume": 57673.0}, {"date": "2021-07-15", "close": 17.97, "volume": 144325.0}, {"date": "2021-07-16", "close": 17.64, "volume": 98141.0}, {"date": "2021-07-19", "close": 16.9, "volume": 100471.0}, {"date": "2021-07-20", "close": 16.77, "volume": 162841.0}, {"date": "2021-07-21", "close": 16.97, "volume": 46362.0}, {"date": "2021-07-22", "close": 16.67, "volume": 82005.0}, {"date": "2021-07-23", "close": 16.49, "volume": 46832.0}, {"date": "2021-07-26", "close": 16.7, "volume": 30585.0}, {"date": "2021-07-27", "close": 16.84, "volume": 38690.0}, {"date": "2021-07-28", "close": 16.98, "volume": 51639.0}, {"date": "2021-07-29", "close": 17.25, "volume": 47304.0}, {"date": "2021-07-30", "close": 17.13, "volume": 66951.0}, {"date": "2021-08-02", "close": 17.13, "volume": 35404.0}, {"date": "2021-08-03", "close": 17.43, "volume": 47849.0}, {"date": "2021-08-04", "close": 17.08, "volume": 23963.0}, {"date": "2021-08-05", "close": 17.29, "volume": 34976.0}, {"date": "2021-08-06", "close": 17.53, "volume": 34316.0}, {"date": "2021-08-09", "close": 17.48, "volume": 20741.0}, {"date": "2021-08-10", "close": 17.6, "volume": 18173.0}, {"date": "2021-08-11", "close": 17.6, "volume": 67588.0}, {"date": "2021-08-12", "close": 17.9, "volume": 43934.0}, {"date": "2021-08-13", "close": 17.86, "volume": 17919.0}, {"date": "2021-08-16", "close": 17.71, "volume": 57933.0}, {"date": "2021-08-17", "close": 17.4, "volume": 44026.0}, {"date": "2021-08-18", "close": 17.6, "volume": 36231.0}, {"date": "2021-08-19", "close": 17.57, "volume": 32794.0}, {"date": "2021-08-20", "close": 17.8, "volume": 59311.0}, {"date": "2021-08-23", "close": 17.45, "volume": 27276.0}, {"date": "2021-08-24", "close": 17.2, "volume": 19368.0}, {"date": "2021-08-25", "close": 17.28, "volume": 20107.0}, {"date": "2021-08-26", "close": 17.27, "volume": 29591.0}, {"date": "2021-08-27", "close": 17.8, "volume": 45639.0}, {"date": "2021-08-30", "close": 17.3, "volume": 24147.0}, {"date": "2021-08-31", "close": 17.75, "volume": 35571.0}, {"date": "2021-09-01", "close": 17.74, "volume": 53865.0}, {"date": "2021-09-02", "close": 17.78, "volume": 29902.0}, {"date": "2021-09-03", "close": 17.94, "volume": 20227.0}, {"date": "2021-09-07", "close": 17.64, "volume": 24540.0}, {"date": "2021-09-08", "close": 17.63, "volume": 24101.0}, {"date": "2021-09-09", "close": 17.73, "volume": 60259.0}, {"date": "2021-09-10", "close": 17.28, "volume": 55830.0}, {"date": "2021-09-13", "close": 17.17, "volume": 18219.0}, {"date": "2021-09-14", "close": 17.05, "volume": 40747.0}, {"date": "2021-09-15", "close": 17.13, "volume": 32033.0}, {"date": "2021-09-16", "close": 17.01, "volume": 24355.0}, {"date": "2021-09-17", "close": 17.74, "volume": 174352.0}, {"date": "2021-09-20", "close": 16.92, "volume": 30286.0}, {"date": "2021-09-21", "close": 16.91, "volume": 19434.0}, {"date": "2021-09-22", "close": 17.09, "volume": 30572.0}, {"date": "2021-09-23", "close": 17.31, "volume": 26743.0}, {"date": "2021-09-24", "close": 17.28, "volume": 29842.0}, {"date": "2021-09-27", "close": 17.57, "volume": 23845.0}, {"date": "2021-09-28", "close": 17.34, "volume": 14415.0}, {"date": "2021-09-29", "close": 17.78, "volume": 45162.0}, {"date": "2021-09-30", "close": 17.59, "volume": 31050.0}, {"date": "2021-10-01", "close": 17.86, "volume": 43630.0}, {"date": "2021-10-04", "close": 17.73, "volume": 24386.0}, {"date": "2021-10-05", "close": 17.91, "volume": 74953.0}, {"date": "2021-10-06", "close": 17.83, "volume": 38023.0}, {"date": "2021-10-07", "close": 18.24, "volume": 75418.0}, {"date": "2021-10-08", "close": 17.95, "volume": 19336.0}, {"date": "2021-10-11", "close": 18.11, "volume": 16991.0}, {"date": "2021-10-12", "close": 18.16, "volume": 16485.0}, {"date": "2021-10-13", "close": 18.15, "volume": 15987.0}, {"date": "2021-10-14", "close": 18.03, "volume": 27400.0}, {"date": "2021-10-15", "close": 18.57, "volume": 445031.0}, {"date": "2021-10-18", "close": 18.87, "volume": 47389.0}, {"date": "2021-10-19", "close": 18.71, "volume": 29141.0}, {"date": "2021-10-20", "close": 18.35, "volume": 47040.0}, {"date": "2021-10-21", "close": 18.25, "volume": 23624.0}, {"date": "2021-10-22", "close": 18.16, "volume": 59195.0}, {"date": "2021-10-25", "close": 18.5, "volume": 24095.0}, {"date": "2021-10-26", "close": 18.23, "volume": 36207.0}, {"date": "2021-10-27", "close": 18.19, "volume": 26871.0}, {"date": "2021-10-28", "close": 18.15, "volume": 38489.0}, {"date": "2021-10-29", "close": 18.35, "volume": 45484.0}, {"date": "2021-11-01", "close": 18.81, "volume": 62396.0}, {"date": "2021-11-02", "close": 18.7, "volume": 59608.0}, {"date": "2021-11-03", "close": 18.82, "volume": 78521.0}, {"date": "2021-11-04", "close": 18.68, "volume": 85690.0}, {"date": "2021-11-05", "close": 18.14, "volume": 184072.0}, {"date": "2021-11-08", "close": 18.55, "volume": 42696.0}, {"date": "2021-11-09", "close": 18.35, "volume": 37186.0}, {"date": "2021-11-10", "close": 18.29, "volume": 46662.0}, {"date": "2021-11-11", "close": 18.46, "volume": 32262.0}, {"date": "2021-11-12", "close": 18.4, "volume": 40147.0}, {"date": "2021-11-15", "close": 18.58, "volume": 39935.0}, {"date": "2021-11-16", "close": 18.5, "volume": 138754.0}, {"date": "2021-11-17", "close": 18.46, "volume": 60456.0}, {"date": "2021-11-18", "close": 18.33, "volume": 53091.0}, {"date": "2021-11-19", "close": 18.22, "volume": 26918.0}, {"date": "2021-11-22", "close": 18.29, "volume": 77363.0}, {"date": "2021-11-23", "close": 18.68, "volume": 49073.0}, {"date": "2021-11-24", "close": 18.5, "volume": 43965.0}, {"date": "2021-11-26", "close": 18.14, "volume": 34418.0}, {"date": "2021-11-29", "close": 17.91, "volume": 32415.0}, {"date": "2021-11-30", "close": 17.81, "volume": 25522.0}, {"date": "2021-12-01", "close": 17.83, "volume": 34253.0}, {"date": "2021-12-02", "close": 18.28, "volume": 30452.0}, {"date": "2021-12-03", "close": 18.01, "volume": 24826.0}, {"date": "2021-12-06", "close": 18.22, "volume": 51402.0}, {"date": "2021-12-07", "close": 18.11, "volume": 36983.0}, {"date": "2021-12-08", "close": 18.03, "volume": 17026.0}, {"date": "2021-12-09", "close": 17.76, "volume": 20570.0}, {"date": "2021-12-10", "close": 17.84, "volume": 25660.0}, {"date": "2021-12-13", "close": 17.79, "volume": 40805.0}, {"date": "2021-12-14", "close": 17.8, "volume": 70064.0}, {"date": "2021-12-15", "close": 17.72, "volume": 34486.0}, {"date": "2021-12-16", "close": 17.89, "volume": 67424.0}, {"date": "2021-12-17", "close": 17.75, "volume": 127705.0}, {"date": "2021-12-20", "close": 17.31, "volume": 52774.0}, {"date": "2021-12-21", "close": 17.85, "volume": 30272.0}, {"date": "2021-12-22", "close": 17.75, "volume": 25578.0}, {"date": "2021-12-23", "close": 17.83, "volume": 13458.0}, {"date": "2021-12-27", "close": 17.92, "volume": 20979.0}, {"date": "2021-12-28", "close": 17.81, "volume": 22049.0}, {"date": "2021-12-29", "close": 18.12, "volume": 108257.0}, {"date": "2021-12-30", "close": 17.95, "volume": 18608.0}, {"date": "2021-12-31", "close": 17.9, "volume": 37129.0}, {"date": "2022-01-03", "close": 17.84, "volume": 43277.0}, {"date": "2022-01-04", "close": 17.85, "volume": 11191.0}, {"date": "2022-01-05", "close": 17.93, "volume": 23270.0}, {"date": "2022-01-06", "close": 17.91, "volume": 46444.0}, {"date": "2022-01-07", "close": 18.15, "volume": 18934.0}, {"date": "2022-01-10", "close": 18.25, "volume": 17909.0}, {"date": "2022-01-11", "close": 18.2, "volume": 11956.0}, {"date": "2022-01-12", "close": 18.1, "volume": 47807.0}, {"date": "2022-01-13", "close": 18.02, "volume": 112891.0}, {"date": "2022-01-14", "close": 17.88, "volume": 170334.0}, {"date": "2022-01-18", "close": 17.9, "volume": 182095.0}, {"date": "2022-01-19", "close": 17.98, "volume": 43404.0}, {"date": "2022-01-20", "close": 17.9, "volume": 31673.0}, {"date": "2022-01-21", "close": 17.71, "volume": 689139.0}, {"date": "2022-01-24", "close": 17.91, "volume": 178695.0}, {"date": "2022-01-25", "close": 18.09, "volume": 117909.0}, {"date": "2022-01-26", "close": 18.12, "volume": 138521.0}, {"date": "2022-01-27", "close": 17.94, "volume": 82307.0}, {"date": "2022-01-28", "close": 18.22, "volume": 57411.0}, {"date": "2022-01-31", "close": 18.24, "volume": 88110.0}, {"date": "2022-02-01", "close": 18.23, "volume": 55685.0}, {"date": "2022-02-02", "close": 17.98, "volume": 84516.0}, {"date": "2022-02-03", "close": 17.42, "volume": 84701.0}, {"date": "2022-02-04", "close": 17.7, "volume": 54912.0}, {"date": "2022-02-07", "close": 17.59, "volume": 63351.0}, {"date": "2022-02-08", "close": 17.59, "volume": 34345.0}, {"date": "2022-02-09", "close": 17.3, "volume": 61205.0}, {"date": "2022-02-10", "close": 17.18, "volume": 94190.0}, {"date": "2022-02-11", "close": 17.05, "volume": 36803.0}, {"date": "2022-02-14", "close": 16.92, "volume": 35330.0}, {"date": "2022-02-15", "close": 16.97, "volume": 37050.0}, {"date": "2022-02-16", "close": 17.09, "volume": 24121.0}, {"date": "2022-02-17", "close": 16.88, "volume": 37184.0}, {"date": "2022-02-18", "close": 17.09, "volume": 54107.0}, {"date": "2022-02-22", "close": 16.55, "volume": 30698.0}, {"date": "2022-02-23", "close": 16.5, "volume": 50217.0}, {"date": "2022-02-24", "close": 16.44, "volume": 52620.0}, {"date": "2022-02-25", "close": 16.47, "volume": 34126.0}, {"date": "2022-02-28", "close": 16.05, "volume": 60117.0}, {"date": "2022-03-01", "close": 15.73, "volume": 63757.0}, {"date": "2022-03-02", "close": 15.97, "volume": 50468.0}, {"date": "2022-03-03", "close": 15.79, "volume": 30688.0}, {"date": "2022-03-04", "close": 15.65, "volume": 38400.0}, {"date": "2022-03-07", "close": 15.31, "volume": 49352.0}, {"date": "2022-03-08", "close": 15.27, "volume": 62023.0}, {"date": "2022-03-09", "close": 15.53, "volume": 33343.0}, {"date": "2022-03-10", "close": 15.35, "volume": 37212.0}, {"date": "2022-03-11", "close": 15.41, "volume": 33863.0}, {"date": "2022-03-14", "close": 15.1, "volume": 51649.0}, {"date": "2022-03-15", "close": 15.09, "volume": 16599.0}, {"date": "2022-03-16", "close": 15.12, "volume": 33902.0}, {"date": "2022-03-17", "close": 15.07, "volume": 27607.0}, {"date": "2022-03-18", "close": 14.99, "volume": 84867.0}, {"date": "2022-03-21", "close": 15.18, "volume": 126589.0}, {"date": "2022-03-22", "close": 15.3, "volume": 31941.0}, {"date": "2022-03-23", "close": 15.05, "volume": 33227.0}, {"date": "2022-03-24", "close": 15.26, "volume": 19184.0}, {"date": "2022-03-25", "close": 15.22, "volume": 33201.0}, {"date": "2022-03-28", "close": 15.17, "volume": 26137.0}, {"date": "2022-03-29", "close": 15.32, "volume": 59124.0}, {"date": "2022-03-30", "close": 15.04, "volume": 38901.0}, {"date": "2022-03-31", "close": 15.17, "volume": 57639.0}, {"date": "2022-04-01", "close": 15.09, "volume": 39280.0}, {"date": "2022-04-04", "close": 15.0, "volume": 54376.0}, {"date": "2022-04-05", "close": 14.85, "volume": 31990.0}, {"date": "2022-04-06", "close": 14.57, "volume": 43489.0}, {"date": "2022-04-07", "close": 14.69, "volume": 49822.0}, {"date": "2022-04-08", "close": 14.68, "volume": 39304.0}, {"date": "2022-04-11", "close": 14.55, "volume": 28630.0}, {"date": "2022-04-12", "close": 14.5, "volume": 47341.0}, {"date": "2022-04-13", "close": 14.59, "volume": 28177.0}, {"date": "2022-04-14", "close": 14.48, "volume": 49317.0}, {"date": "2022-04-18", "close": 14.48, "volume": 28237.0}, {"date": "2022-04-19", "close": 15.0, "volume": 56696.0}, {"date": "2022-04-20", "close": 15.11, "volume": 30423.0}, {"date": "2022-04-21", "close": 15.08, "volume": 45842.0}, {"date": "2022-04-22", "close": 14.97, "volume": 25952.0}, {"date": "2022-04-25", "close": 15.0, "volume": 38848.0}, {"date": "2022-04-26", "close": 14.7, "volume": 45577.0}, {"date": "2022-04-27", "close": 14.58, "volume": 26618.0}, {"date": "2022-04-28", "close": 14.57, "volume": 19774.0}, {"date": "2022-04-29", "close": 14.57, "volume": 51215.0}, {"date": "2022-05-02", "close": 14.65, "volume": 21179.0}, {"date": "2022-05-03", "close": 14.63, "volume": 40725.0}, {"date": "2022-05-04", "close": 14.97, "volume": 40283.0}, {"date": "2022-05-05", "close": 14.66, "volume": 39513.0}, {"date": "2022-05-06", "close": 14.7, "volume": 151608.0}, {"date": "2022-05-09", "close": 14.15, "volume": 227957.0}, {"date": "2022-05-10", "close": 14.34, "volume": 68138.0}, {"date": "2022-05-11", "close": 14.27, "volume": 24613.0}, {"date": "2022-05-12", "close": 14.22, "volume": 126763.0}, {"date": "2022-05-13", "close": 14.16, "volume": 59736.0}, {"date": "2022-05-16", "close": 14.1, "volume": 19995.0}, {"date": "2022-05-17", "close": 14.3, "volume": 48527.0}, {"date": "2022-05-18", "close": 14.06, "volume": 34040.0}, {"date": "2022-05-19", "close": 13.97, "volume": 55004.0}, {"date": "2022-05-20", "close": 13.98, "volume": 23552.0}, {"date": "2022-05-23", "close": 14.28, "volume": 41235.0}, {"date": "2022-05-24", "close": 14.26, "volume": 45650.0}, {"date": "2022-05-25", "close": 14.39, "volume": 32129.0}, {"date": "2022-05-26", "close": 14.8, "volume": 27621.0}, {"date": "2022-05-27", "close": 15.39, "volume": 40212.0}, {"date": "2022-05-31", "close": 15.21, "volume": 27570.0}, {"date": "2022-06-01", "close": 15.08, "volume": 41920.0}, {"date": "2022-06-02", "close": 15.01, "volume": 51238.0}, {"date": "2022-06-03", "close": 15.0, "volume": 124554.0}, {"date": "2022-06-06", "close": 15.33, "volume": 53966.0}, {"date": "2022-06-07", "close": 15.43, "volume": 20583.0}, {"date": "2022-06-08", "close": 15.38, "volume": 24435.0}, {"date": "2022-06-09", "close": 15.31, "volume": 28650.0}, {"date": "2022-06-10", "close": 15.18, "volume": 14875.0}, {"date": "2022-06-13", "close": 14.82, "volume": 27166.0}, {"date": "2022-06-14", "close": 14.67, "volume": 22781.0}, {"date": "2022-06-15", "close": 14.8, "volume": 25939.0}, {"date": "2022-06-16", "close": 14.84, "volume": 28712.0}, {"date": "2022-06-17", "close": 15.3, "volume": 170439.0}, {"date": "2022-06-21", "close": 15.25, "volume": 22680.0}, {"date": "2022-06-22", "close": 15.09, "volume": 27584.0}, {"date": "2022-06-23", "close": 15.45, "volume": 29415.0}, {"date": "2022-06-24", "close": 15.95, "volume": 195429.0}, {"date": "2022-06-27", "close": 15.61, "volume": 36736.0}, {"date": "2022-06-28", "close": 15.56, "volume": 22623.0}, {"date": "2022-06-29", "close": 15.3, "volume": 31887.0}, {"date": "2022-06-30", "close": 15.32, "volume": 44648.0}, {"date": "2022-07-01", "close": 15.3, "volume": 50110.0}, {"date": "2022-07-05", "close": 15.13, "volume": 22916.0}, {"date": "2022-07-06", "close": 14.94, "volume": 43117.0}, {"date": "2022-07-07", "close": 14.86, "volume": 24352.0}, {"date": "2022-07-08", "close": 14.83, "volume": 16988.0}, {"date": "2022-07-11", "close": 14.69, "volume": 22780.0}, {"date": "2022-07-12", "close": 14.59, "volume": 19494.0}, {"date": "2022-07-13", "close": 14.58, "volume": 25397.0}, {"date": "2022-07-14", "close": 14.49, "volume": 11122.0}, {"date": "2022-07-15", "close": 14.78, "volume": 24462.0}, {"date": "2022-07-18", "close": 14.7, "volume": 12448.0}, {"date": "2022-07-19", "close": 14.69, "volume": 32309.0}, {"date": "2022-07-20", "close": 14.91, "volume": 33935.0}, {"date": "2022-07-21", "close": 14.91, "volume": 15604.0}, {"date": "2022-07-22", "close": 14.73, "volume": 16585.0}, {"date": "2022-07-25", "close": 14.73, "volume": 11590.0}, {"date": "2022-07-26", "close": 14.5, "volume": 23761.0}, {"date": "2022-07-27", "close": 14.79, "volume": 20669.0}, {"date": "2022-07-28", "close": 14.94, "volume": 17882.0}, {"date": "2022-07-29", "close": 14.94, "volume": 26918.0}, {"date": "2022-08-01", "close": 14.99, "volume": 36148.0}, {"date": "2022-08-02", "close": 14.81, "volume": 14544.0}, {"date": "2022-08-03", "close": 14.86, "volume": 19134.0}, {"date": "2022-08-04", "close": 14.93, "volume": 13377.0}, {"date": "2022-08-05", "close": 14.93, "volume": 20124.0}, {"date": "2022-08-08", "close": 14.78, "volume": 21243.0}, {"date": "2022-08-09", "close": 14.83, "volume": 16683.0}, {"date": "2022-08-10", "close": 15.35, "volume": 21705.0}, {"date": "2022-08-11", "close": 15.15, "volume": 22106.0}, {"date": "2022-08-12", "close": 15.25, "volume": 24207.0}, {"date": "2022-08-15", "close": 15.4, "volume": 14719.0}, {"date": "2022-08-16", "close": 15.47, "volume": 19405.0}, {"date": "2022-08-17", "close": 15.37, "volume": 12523.0}, {"date": "2022-08-18", "close": 15.35, "volume": 22962.0}, {"date": "2022-08-19", "close": 15.09, "volume": 71032.0}, {"date": "2022-08-22", "close": 14.93, "volume": 11131.0}, {"date": "2022-08-23", "close": 14.91, "volume": 13411.0}, {"date": "2022-08-24", "close": 14.96, "volume": 8231.0}, {"date": "2022-08-25", "close": 15.09, "volume": 23153.0}, {"date": "2022-08-26", "close": 14.87, "volume": 18975.0}, {"date": "2022-08-29", "close": 14.71, "volume": 14192.0}, {"date": "2022-08-30", "close": 14.65, "volume": 14957.0}, {"date": "2022-08-31", "close": 14.67, "volume": 30624.0}, {"date": "2022-09-01", "close": 14.55, "volume": 41636.0}, {"date": "2022-09-02", "close": 14.41, "volume": 66401.0}, {"date": "2022-09-06", "close": 14.33, "volume": 33783.0}, {"date": "2022-09-07", "close": 14.48, "volume": 17289.0}, {"date": "2022-09-08", "close": 14.47, "volume": 19545.0}, {"date": "2022-09-09", "close": 14.37, "volume": 21267.0}, {"date": "2022-09-12", "close": 14.48, "volume": 19111.0}, {"date": "2022-09-13", "close": 13.69, "volume": 28209.0}, {"date": "2022-09-14", "close": 13.51, "volume": 27901.0}, {"date": "2022-09-15", "close": 13.3, "volume": 18164.0}, {"date": "2022-09-16", "close": 13.1, "volume": 131064.0}, {"date": "2022-09-19", "close": 13.05, "volume": 19715.0}, {"date": "2022-09-20", "close": 13.03, "volume": 58147.0}, {"date": "2022-09-21", "close": 13.16, "volume": 16439.0}, {"date": "2022-09-22", "close": 13.3, "volume": 14927.0}, {"date": "2022-09-23", "close": 13.26, "volume": 24101.0}, {"date": "2022-09-26", "close": 13.14, "volume": 12408.0}, {"date": "2022-09-27", "close": 12.78, "volume": 23430.0}, {"date": "2022-09-28", "close": 12.96, "volume": 36595.0}, {"date": "2022-09-29", "close": 12.8, "volume": 17182.0}, {"date": "2022-09-30", "close": 12.71, "volume": 32835.0}, {"date": "2022-10-03", "close": 12.88, "volume": 25043.0}, {"date": "2022-10-04", "close": 13.1, "volume": 26685.0}, {"date": "2022-10-05", "close": 13.02, "volume": 13209.0}, {"date": "2022-10-06", "close": 12.75, "volume": 9697.0}, {"date": "2022-10-07", "close": 12.69, "volume": 13239.0}, {"date": "2022-10-10", "close": 12.58, "volume": 14027.0}, {"date": "2022-10-11", "close": 12.53, "volume": 26133.0}, {"date": "2022-10-12", "close": 12.58, "volume": 18869.0}, {"date": "2022-10-13", "close": 12.85, "volume": 22410.0}, {"date": "2022-10-14", "close": 12.9, "volume": 13644.0}, {"date": "2022-10-17", "close": 13.09, "volume": 31377.0}, {"date": "2022-10-18", "close": 13.2, "volume": 25158.0}, {"date": "2022-10-19", "close": 13.09, "volume": 10220.0}, {"date": "2022-10-20", "close": 12.93, "volume": 36409.0}, {"date": "2022-10-21", "close": 13.13, "volume": 25666.0}, {"date": "2022-10-24", "close": 13.18, "volume": 9035.0}, {"date": "2022-10-25", "close": 13.23, "volume": 16520.0}, {"date": "2022-10-26", "close": 13.17, "volume": 17124.0}, {"date": "2022-10-27", "close": 13.19, "volume": 29362.0}, {"date": "2022-10-28", "close": 13.21, "volume": 21856.0}, {"date": "2022-10-31", "close": 13.05, "volume": 32205.0}, {"date": "2022-11-01", "close": 12.9, "volume": 27494.0}, {"date": "2022-11-02", "close": 12.65, "volume": 38910.0}, {"date": "2022-11-03", "close": 12.92, "volume": 23672.0}, {"date": "2022-11-04", "close": 13.04, "volume": 13388.0}, {"date": "2022-11-07", "close": 13.02, "volume": 20976.0}, {"date": "2022-11-08", "close": 12.94, "volume": 19614.0}, {"date": "2022-11-09", "close": 12.89, "volume": 24093.0}, {"date": "2022-11-10", "close": 13.45, "volume": 28428.0}, {"date": "2022-11-11", "close": 13.25, "volume": 19965.0}, {"date": "2022-11-14", "close": 13.0, "volume": 16498.0}, {"date": "2022-11-15", "close": 13.22, "volume": 13555.0}, {"date": "2022-11-16", "close": 13.1, "volume": 11745.0}, {"date": "2022-11-17", "close": 13.23, "volume": 17681.0}, {"date": "2022-11-18", "close": 13.28, "volume": 15438.0}, {"date": "2022-11-21", "close": 13.15, "volume": 31913.0}, {"date": "2022-11-22", "close": 13.3, "volume": 20767.0}, {"date": "2022-11-23", "close": 13.22, "volume": 20171.0}, {"date": "2022-11-25", "close": 13.16, "volume": 1713.0}, {"date": "2022-11-28", "close": 12.88, "volume": 14615.0}, {"date": "2022-11-29", "close": 12.88, "volume": 28471.0}, {"date": "2022-11-30", "close": 13.03, "volume": 21078.0}, {"date": "2022-12-01", "close": 12.99, "volume": 13770.0}, {"date": "2022-12-02", "close": 12.88, "volume": 11787.0}, {"date": "2022-12-05", "close": 12.68, "volume": 32299.0}, {"date": "2022-12-06", "close": 13.28, "volume": 88611.0}, {"date": "2022-12-07", "close": 13.22, "volume": 16477.0}, {"date": "2022-12-08", "close": 13.59, "volume": 30547.0}, {"date": "2022-12-09", "close": 13.54, "volume": 13440.0}, {"date": "2022-12-12", "close": 13.76, "volume": 18742.0}, {"date": "2022-12-13", "close": 13.26, "volume": 44820.0}, {"date": "2022-12-14", "close": 12.89, "volume": 20660.0}, {"date": "2022-12-15", "close": 12.22, "volume": 36341.0}, {"date": "2022-12-16", "close": 12.03, "volume": 113368.0}, {"date": "2022-12-19", "close": 12.31, "volume": 21799.0}, {"date": "2022-12-20", "close": 12.57, "volume": 9496.0}, {"date": "2022-12-21", "close": 12.55, "volume": 13801.0}, {"date": "2022-12-22", "close": 12.49, "volume": 29229.0}, {"date": "2022-12-23", "close": 12.44, "volume": 12276.0}, {"date": "2022-12-27", "close": 12.48, "volume": 34826.0}, {"date": "2022-12-28", "close": 12.3, "volume": 29679.0}, {"date": "2022-12-29", "close": 12.47, "volume": 27201.0}, {"date": "2022-12-30", "close": 12.49, "volume": 21504.0}, {"date": "2023-01-03", "close": 12.25, "volume": 34520.0}, {"date": "2023-01-04", "close": 12.26, "volume": 10200.0}, {"date": "2023-01-05", "close": 12.35, "volume": 106781.0}, {"date": "2023-01-06", "close": 12.51, "volume": 18550.0}, {"date": "2023-01-09", "close": 12.4, "volume": 13122.0}, {"date": "2023-01-10", "close": 12.55, "volume": 28812.0}, {"date": "2023-01-11", "close": 12.59, "volume": 9609.0}, {"date": "2023-01-12", "close": 12.65, "volume": 22958.0}, {"date": "2023-01-13", "close": 12.65, "volume": 11994.0}, {"date": "2023-01-17", "close": 12.46, "volume": 14918.0}, {"date": "2023-01-18", "close": 12.25, "volume": 14976.0}, {"date": "2023-01-19", "close": 12.27, "volume": 11801.0}, {"date": "2023-01-20", "close": 12.37, "volume": 32394.0}, {"date": "2023-01-23", "close": 12.49, "volume": 12071.0}, {"date": "2023-01-24", "close": 12.5, "volume": 8248.0}, {"date": "2023-01-25", "close": 12.46, "volume": 31735.0}, {"date": "2023-01-26", "close": 12.52, "volume": 5869.0}, {"date": "2023-01-27", "close": 12.39, "volume": 12274.0}, {"date": "2023-01-30", "close": 12.43, "volume": 12801.0}, {"date": "2023-01-31", "close": 12.66, "volume": 24612.0}, {"date": "2023-02-01", "close": 12.68, "volume": 22097.0}, {"date": "2023-02-02", "close": 12.86, "volume": 38270.0}, {"date": "2023-02-03", "close": 12.75, "volume": 12125.0}, {"date": "2023-02-06", "close": 12.63, "volume": 10965.0}, {"date": "2023-02-07", "close": 12.67, "volume": 12263.0}, {"date": "2023-02-08", "close": 12.52, "volume": 9900.0}, {"date": "2023-02-09", "close": 12.39, "volume": 19289.0}, {"date": "2023-02-10", "close": 12.36, "volume": 7831.0}, {"date": "2023-02-13", "close": 12.39, "volume": 11005.0}, {"date": "2023-02-14", "close": 12.23, "volume": 14306.0}, {"date": "2023-02-15", "close": 12.22, "volume": 13434.0}, {"date": "2023-02-16", "close": 12.31, "volume": 15427.0}, {"date": "2023-02-17", "close": 12.33, "volume": 21213.0}, {"date": "2023-02-21", "close": 12.18, "volume": 18826.0}, {"date": "2023-02-22", "close": 12.07, "volume": 19932.0}, {"date": "2023-02-23", "close": 12.16, "volume": 8405.0}, {"date": "2023-02-24", "close": 12.22, "volume": 22531.0}, {"date": "2023-02-27", "close": 12.24, "volume": 18600.0}, {"date": "2023-02-28", "close": 12.24, "volume": 25164.0}, {"date": "2023-03-01", "close": 12.21, "volume": 15417.0}, {"date": "2023-03-02", "close": 12.11, "volume": 9900.0}, {"date": "2023-03-03", "close": 12.1, "volume": 22216.0}, {"date": "2023-03-06", "close": 12.12, "volume": 121300.0}, {"date": "2023-03-07", "close": 12.44, "volume": 14650.0}, {"date": "2023-03-08", "close": 12.29, "volume": 15563.0}, {"date": "2023-03-09", "close": 11.94, "volume": 35306.0}, {"date": "2023-03-10", "close": 11.48, "volume": 32727.0}, {"date": "2023-03-13", "close": 10.45, "volume": 42478.0}, {"date": "2023-03-14", "close": 10.45, "volume": 38640.0}, {"date": "2023-03-15", "close": 10.33, "volume": 30816.0}, {"date": "2023-03-16", "close": 10.34, "volume": 42074.0}, {"date": "2023-03-17", "close": 10.38, "volume": 84802.0}, {"date": "2023-03-20", "close": 10.48, "volume": 25268.0}, {"date": "2023-03-21", "close": 10.5, "volume": 42144.0}, {"date": "2023-03-22", "close": 10.11, "volume": 28805.0}, {"date": "2023-03-23", "close": 10.11, "volume": 47763.0}, {"date": "2023-03-24", "close": 10.19, "volume": 43363.0}, {"date": "2023-03-27", "close": 10.28, "volume": 22620.0}, {"date": "2023-03-28", "close": 10.28, "volume": 37444.0}, {"date": "2023-03-29", "close": 10.28, "volume": 15568.0}, {"date": "2023-03-30", "close": 10.09, "volume": 41391.0}, {"date": "2023-03-31", "close": 10.2, "volume": 62617.0}, {"date": "2023-04-03", "close": 10.17, "volume": 42437.0}, {"date": "2023-04-04", "close": 10.08, "volume": 32629.0}, {"date": "2023-04-05", "close": 10.04, "volume": 30664.0}, {"date": "2023-04-06", "close": 10.04, "volume": 20646.0}, {"date": "2023-04-10", "close": 10.12, "volume": 28959.0}, {"date": "2023-04-11", "close": 10.27, "volume": 23255.0}, {"date": "2023-04-12", "close": 10.16, "volume": 28615.0}, {"date": "2023-04-13", "close": 10.12, "volume": 13166.0}, {"date": "2023-04-14", "close": 10.0, "volume": 38240.0}, {"date": "2023-04-17", "close": 10.01, "volume": 27346.0}, {"date": "2023-04-18", "close": 10.01, "volume": 35243.0}, {"date": "2023-04-19", "close": 10.01, "volume": 17074.0}, {"date": "2023-04-20", "close": 10.06, "volume": 9313.0}, {"date": "2023-04-21", "close": 10.03, "volume": 22583.0}, {"date": "2023-04-24", "close": 10.06, "volume": 16572.0}, {"date": "2023-04-25", "close": 9.65, "volume": 27057.0}, {"date": "2023-04-26", "close": 9.58, "volume": 85380.0}, {"date": "2023-04-27", "close": 9.94, "volume": 79901.0}, {"date": "2023-04-28", "close": 9.67, "volume": 21740.0}, {"date": "2023-05-01", "close": 8.94, "volume": 22982.0}, {"date": "2023-05-02", "close": 7.78, "volume": 50179.0}, {"date": "2023-05-03", "close": 7.46, "volume": 58324.0}, {"date": "2023-05-04", "close": 7.14, "volume": 44878.0}, {"date": "2023-05-05", "close": 7.53, "volume": 44999.0}, {"date": "2023-05-08", "close": 7.76, "volume": 50432.0}, {"date": "2023-05-09", "close": 7.5, "volume": 28280.0}, {"date": "2023-05-10", "close": 8.2, "volume": 81181.0}, {"date": "2023-05-11", "close": 7.9, "volume": 28314.0}, {"date": "2023-05-12", "close": 7.88, "volume": 41844.0}, {"date": "2023-05-15", "close": 7.88, "volume": 31277.0}, {"date": "2023-05-16", "close": 7.76, "volume": 15230.0}, {"date": "2023-05-17", "close": 8.16, "volume": 29551.0}, {"date": "2023-05-18", "close": 8.6, "volume": 51045.0}, {"date": "2023-05-19", "close": 8.69, "volume": 42012.0}, {"date": "2023-05-22", "close": 8.87, "volume": 44717.0}, {"date": "2023-05-23", "close": 9.38, "volume": 34563.0}, {"date": "2023-05-24", "close": 9.03, "volume": 34717.0}, {"date": "2023-05-25", "close": 8.92, "volume": 23709.0}, {"date": "2023-05-26", "close": 8.84, "volume": 15641.0}, {"date": "2023-05-30", "close": 8.85, "volume": 21009.0}, {"date": "2023-05-31", "close": 8.69, "volume": 52519.0}, {"date": "2023-06-01", "close": 8.56, "volume": 35683.0}, {"date": "2023-06-02", "close": 8.89, "volume": 36529.0}, {"date": "2023-06-05", "close": 8.86, "volume": 15278.0}, {"date": "2023-06-06", "close": 9.01, "volume": 30400.0}, {"date": "2023-06-07", "close": 9.2, "volume": 72596.0}, {"date": "2023-06-08", "close": 9.27, "volume": 44257.0}, {"date": "2023-06-09", "close": 9.33, "volume": 13565.0}, {"date": "2023-06-12", "close": 9.17, "volume": 20953.0}, {"date": "2023-06-13", "close": 9.18, "volume": 30324.0}, {"date": "2023-06-14", "close": 9.11, "volume": 27054.0}, {"date": "2023-06-15", "close": 9.28, "volume": 33741.0}, {"date": "2023-06-16", "close": 9.23, "volume": 55122.0}, {"date": "2023-06-20", "close": 9.25, "volume": 16404.0}, {"date": "2023-06-21", "close": 9.15, "volume": 21482.0}, {"date": "2023-06-22", "close": 9.09, "volume": 19316.0}, {"date": "2023-06-23", "close": 9.06, "volume": 228053.0}, {"date": "2023-06-26", "close": 8.87, "volume": 45419.0}, {"date": "2023-06-27", "close": 8.86, "volume": 16240.0}, {"date": "2023-06-28", "close": 8.87, "volume": 26401.0}, {"date": "2023-06-29", "close": 8.89, "volume": 17700.0}, {"date": "2023-06-30", "close": 8.85, "volume": 19170.0}, {"date": "2023-07-03", "close": 8.85, "volume": 5260.0}, {"date": "2023-07-05", "close": 8.77, "volume": 57471.0}, {"date": "2023-07-06", "close": 8.82, "volume": 38343.0}, {"date": "2023-07-07", "close": 8.85, "volume": 141665.0}, {"date": "2023-07-10", "close": 8.86, "volume": 15669.0}, {"date": "2023-07-11", "close": 8.86, "volume": 39652.0}, {"date": "2023-07-12", "close": 8.94, "volume": 23299.0}, {"date": "2023-07-13", "close": 9.2, "volume": 20712.0}, {"date": "2023-07-14", "close": 8.69, "volume": 29335.0}, {"date": "2023-07-17", "close": 8.73, "volume": 42680.0}, {"date": "2023-07-18", "close": 8.77, "volume": 28736.0}, {"date": "2023-07-19", "close": 8.88, "volume": 149122.0}, {"date": "2023-07-20", "close": 8.77, "volume": 56399.0}, {"date": "2023-07-21", "close": 8.79, "volume": 30125.0}, {"date": "2023-07-24", "close": 8.9, "volume": 14911.0}, {"date": "2023-07-25", "close": 9.08, "volume": 77246.0}, {"date": "2023-07-26", "close": 9.24, "volume": 30260.0}, {"date": "2023-07-27", "close": 9.22, "volume": 46828.0}, {"date": "2023-07-28", "close": 9.23, "volume": 20397.0}, {"date": "2023-07-31", "close": 8.43, "volume": 74860.0}, {"date": "2023-08-01", "close": 7.98, "volume": 42054.0}, {"date": "2023-08-02", "close": 8.0, "volume": 27136.0}, {"date": "2023-08-03", "close": 7.76, "volume": 56258.0}, {"date": "2023-08-04", "close": 8.13, "volume": 38381.0}, {"date": "2023-08-07", "close": 8.29, "volume": 24761.0}, {"date": "2023-08-08", "close": 8.25, "volume": 19854.0}, {"date": "2023-08-09", "close": 8.04, "volume": 21511.0}, {"date": "2023-08-10", "close": 8.0, "volume": 27933.0}, {"date": "2023-08-11", "close": 8.03, "volume": 29943.0}, {"date": "2023-08-14", "close": 7.95, "volume": 36920.0}, {"date": "2023-08-15", "close": 7.75, "volume": 25095.0}, {"date": "2023-08-16", "close": 7.82, "volume": 12446.0}, {"date": "2023-08-17", "close": 7.74, "volume": 103682.0}, {"date": "2023-08-18", "close": 7.87, "volume": 20803.0}, {"date": "2023-08-21", "close": 7.75, "volume": 17534.0}, {"date": "2023-08-22", "close": 7.7, "volume": 21343.0}, {"date": "2023-08-23", "close": 7.75, "volume": 15542.0}, {"date": "2023-08-24", "close": 7.75, "volume": 34076.0}, {"date": "2023-08-25", "close": 7.76, "volume": 42415.0}, {"date": "2023-08-28", "close": 7.74, "volume": 20514.0}, {"date": "2023-08-29", "close": 7.94, "volume": 10530.0}, {"date": "2023-08-30", "close": 7.9, "volume": 38571.0}, {"date": "2023-08-31", "close": 7.92, "volume": 22191.0}, {"date": "2023-09-01", "close": 8.07, "volume": 74094.0}, {"date": "2023-09-05", "close": 8.14, "volume": 12487.0}, {"date": "2023-09-06", "close": 8.01, "volume": 24509.0}, {"date": "2023-09-07", "close": 7.73, "volume": 193011.0}, {"date": "2023-09-08", "close": 7.65, "volume": 30879.0}, {"date": "2023-09-11", "close": 7.55, "volume": 33772.0}, {"date": "2023-09-12", "close": 7.48, "volume": 36982.0}, {"date": "2023-09-13", "close": 7.27, "volume": 95229.0}, {"date": "2023-09-14", "close": 7.27, "volume": 38247.0}, {"date": "2023-09-15", "close": 6.87, "volume": 178907.0}, {"date": "2023-09-18", "close": 6.8, "volume": 36915.0}, {"date": "2023-09-19", "close": 6.7, "volume": 31757.0}, {"date": "2023-09-20", "close": 6.5, "volume": 46665.0}, {"date": "2023-09-21", "close": 6.39, "volume": 100449.0}, {"date": "2023-09-22", "close": 6.28, "volume": 56055.0}, {"date": "2023-09-25", "close": 6.3, "volume": 45289.0}, {"date": "2023-09-26", "close": 5.56, "volume": 66237.0}, {"date": "2023-09-27", "close": 5.59, "volume": 54903.0}, {"date": "2023-09-28", "close": 5.08, "volume": 71985.0}, {"date": "2023-09-29", "close": 4.52, "volume": 120421.0}, {"date": "2023-10-02", "close": 3.2, "volume": 338638.0}, {"date": "2023-10-03", "close": 2.97, "volume": 315982.0}, {"date": "2023-10-04", "close": 3.51, "volume": 122493.0}, {"date": "2023-10-05", "close": 4.12, "volume": 188583.0}, {"date": "2023-10-06", "close": 4.14, "volume": 92640.0}, {"date": "2023-10-09", "close": 3.63, "volume": 87110.0}, {"date": "2023-10-10", "close": 3.65, "volume": 29774.0}, {"date": "2023-10-11", "close": 3.71, "volume": 29399.0}, {"date": "2023-10-12", "close": 3.61, "volume": 84870.0}, {"date": "2023-10-13", "close": 3.77, "volume": 50195.0}, {"date": "2023-10-16", "close": 3.59, "volume": 61683.0}, {"date": "2023-10-17", "close": 3.9, "volume": 53123.0}, {"date": "2023-10-18", "close": 3.6, "volume": 89922.0}, {"date": "2023-10-19", "close": 3.25, "volume": 54490.0}, {"date": "2023-10-20", "close": 2.97, "volume": 152228.0}, {"date": "2023-10-23", "close": 2.86, "volume": 127785.0}, {"date": "2023-10-24", "close": 2.99, "volume": 123206.0}, {"date": "2023-10-25", "close": 2.98, "volume": 86533.0}, {"date": "2023-10-26", "close": 3.09, "volume": 140108.0}, {"date": "2023-10-27", "close": 3.12, "volume": 128098.0}, {"date": "2023-10-30", "close": 3.38, "volume": 109540.0}, {"date": "2023-10-31", "close": 3.15, "volume": 197099.0}, {"date": "2023-11-01", "close": 2.09, "volume": 517008.0}, {"date": "2023-11-02", "close": 2.15, "volume": 365840.0}, {"date": "2023-11-03", "close": 2.23, "volume": 285437.0}, {"date": "2023-11-06", "close": 2.45, "volume": 369742.0}, {"date": "2023-11-07", "close": 2.75, "volume": 251813.0}, {"date": "2023-11-08", "close": 2.78, "volume": 122140.0}, {"date": "2023-11-09", "close": 2.56, "volume": 169885.0}, {"date": "2023-11-10", "close": 2.65, "volume": 137328.0}, {"date": "2023-11-13", "close": 2.6, "volume": 183428.0}, {"date": "2023-11-14", "close": 2.98, "volume": 191164.0}, {"date": "2023-11-15", "close": 2.91, "volume": 206610.0}, {"date": "2023-11-16", "close": 2.98, "volume": 116439.0}, {"date": "2023-11-17", "close": 2.97, "volume": 120533.0}, {"date": "2023-11-20", "close": 3.01, "volume": 184424.0}, {"date": "2023-11-21", "close": 2.99, "volume": 98107.0}, {"date": "2023-11-22", "close": 2.91, "volume": 54065.0}, {"date": "2023-11-24", "close": 2.91, "volume": 15933.0}, {"date": "2023-11-27", "close": 2.75, "volume": 54750.0}, {"date": "2023-11-28", "close": 2.67, "volume": 44673.0}, {"date": "2023-11-29", "close": 2.75, "volume": 96479.0}, {"date": "2023-11-30", "close": 2.7, "volume": 46307.0}, {"date": "2023-12-01", "close": 2.67, "volume": 119654.0}, {"date": "2023-12-04", "close": 2.76, "volume": 188283.0}, {"date": "2023-12-05", "close": 2.73, "volume": 72742.0}, {"date": "2023-12-06", "close": 2.69, "volume": 65618.0}, {"date": "2023-12-07", "close": 2.69, "volume": 72410.0}, {"date": "2023-12-08", "close": 2.57, "volume": 122738.0}, {"date": "2023-12-11", "close": 2.35, "volume": 300773.0}, {"date": "2023-12-12", "close": 2.59, "volume": 170067.0}, {"date": "2023-12-13", "close": 2.73, "volume": 170008.0}, {"date": "2023-12-14", "close": 3.15, "volume": 316514.0}, {"date": "2023-12-15", "close": 3.1, "volume": 372234.0}, {"date": "2023-12-18", "close": 3.2, "volume": 148328.0}, {"date": "2023-12-19", "close": 3.5, "volume": 124830.0}, {"date": "2023-12-20", "close": 3.44, "volume": 229830.0}, {"date": "2023-12-21", "close": 3.54, "volume": 136276.0}, {"date": "2023-12-22", "close": 3.64, "volume": 219507.0}, {"date": "2023-12-26", "close": 3.45, "volume": 104753.0}, {"date": "2023-12-27", "close": 3.47, "volume": 71602.0}, {"date": "2023-12-28", "close": 3.34, "volume": 65618.0}, {"date": "2023-12-29", "close": 3.03, "volume": 253656.0}, {"date": "2024-01-02", "close": 3.11, "volume": 151020.0}, {"date": "2024-01-03", "close": 2.96, "volume": 109631.0}, {"date": "2024-01-04", "close": 3.06, "volume": 52189.0}, {"date": "2024-01-05", "close": 3.14, "volume": 188597.0}, {"date": "2024-01-08", "close": 3.16, "volume": 57595.0}, {"date": "2024-01-09", "close": 3.18, "volume": 54984.0}, {"date": "2024-01-10", "close": 3.12, "volume": 54395.0}, {"date": "2024-01-11", "close": 3.07, "volume": 94881.0}, {"date": "2024-01-12", "close": 3.02, "volume": 70221.0}, {"date": "2024-01-16", "close": 2.97, "volume": 55198.0}, {"date": "2024-01-17", "close": 3.0, "volume": 49477.0}, {"date": "2024-01-18", "close": 3.04, "volume": 86992.0}, {"date": "2024-01-19", "close": 3.16, "volume": 100493.0}, {"date": "2024-01-22", "close": 3.08, "volume": 85167.0}, {"date": "2024-01-23", "close": 3.01, "volume": 29392.0}, {"date": "2024-01-24", "close": 3.03, "volume": 57902.0}, {"date": "2024-01-25", "close": 3.12, "volume": 60278.0}, {"date": "2024-01-26", "close": 3.03, "volume": 85403.0}, {"date": "2024-01-29", "close": 3.03, "volume": 76102.0}, {"date": "2024-01-30", "close": 2.95, "volume": 44538.0}, {"date": "2024-01-31", "close": 2.5, "volume": 115577.0}, {"date": "2024-02-01", "close": 2.74, "volume": 106071.0}, {"date": "2024-02-02", "close": 2.78, "volume": 93121.0}, {"date": "2024-02-05", "close": 2.65, "volume": 113769.0}, {"date": "2024-02-06", "close": 2.71, "volume": 52601.0}, {"date": "2024-02-07", "close": 2.57, "volume": 644467.0}, {"date": "2024-02-08", "close": 2.5, "volume": 433873.0}, {"date": "2024-02-09", "close": 2.5, "volume": 168577.0}, {"date": "2024-02-12", "close": 2.57, "volume": 152332.0}, {"date": "2024-02-13", "close": 2.42, "volume": 276426.0}, {"date": "2024-02-14", "close": 2.36, "volume": 205557.0}, {"date": "2024-02-15", "close": 2.52, "volume": 319690.0}, {"date": "2024-02-16", "close": 2.48, "volume": 509322.0}, {"date": "2024-02-20", "close": 2.45, "volume": 76980.0}, {"date": "2024-02-21", "close": 2.45, "volume": 204219.0}, {"date": "2024-02-22", "close": 2.49, "volume": 89775.0}, {"date": "2024-02-23", "close": 2.45, "volume": 175821.0}, {"date": "2024-02-26", "close": 2.48, "volume": 64537.0}, {"date": "2024-02-27", "close": 2.52, "volume": 141937.0}, {"date": "2024-02-28", "close": 2.45, "volume": 96312.0}, {"date": "2024-02-29", "close": 2.45, "volume": 95497.0}, {"date": "2024-03-01", "close": 2.46, "volume": 114737.0}, {"date": "2024-03-04", "close": 2.36, "volume": 91952.0}, {"date": "2024-03-05", "close": 2.47, "volume": 84119.0}, {"date": "2024-03-06", "close": 2.51, "volume": 86921.0}, {"date": "2024-03-07", "close": 2.6, "volume": 248649.0}, {"date": "2024-03-08", "close": 2.66, "volume": 51500.0}, {"date": "2024-03-11", "close": 2.83, "volume": 120563.0}, {"date": "2024-03-12", "close": 2.62, "volume": 125407.0}, {"date": "2024-03-13", "close": 2.6, "volume": 72335.0}, {"date": "2024-03-14", "close": 2.51, "volume": 91834.0}, {"date": "2024-03-15", "close": 2.57, "volume": 138942.0}, {"date": "2024-03-18", "close": 2.51, "volume": 87941.0}, {"date": "2024-03-19", "close": 2.48, "volume": 82293.0}, {"date": "2024-03-20", "close": 2.76, "volume": 120516.0}, {"date": "2024-03-21", "close": 2.55, "volume": 76952.0}, {"date": "2024-03-22", "close": 2.61, "volume": 71015.0}, {"date": "2024-03-25", "close": 2.66, "volume": 92341.0}, {"date": "2024-03-26", "close": 2.65, "volume": 62247.0}, {"date": "2024-03-27", "close": 2.63, "volume": 52589.0}, {"date": "2024-03-28", "close": 2.69, "volume": 45894.0}, {"date": "2024-04-01", "close": 2.86, "volume": 78193.0}, {"date": "2024-04-02", "close": 2.77, "volume": 71421.0}, {"date": "2024-04-03", "close": 2.76, "volume": 310936.0}, {"date": "2024-04-04", "close": 2.96, "volume": 130640.0}, {"date": "2024-04-05", "close": 2.77, "volume": 111705.0}, {"date": "2024-04-08", "close": 2.74, "volume": 101753.0}, {"date": "2024-04-09", "close": 2.77, "volume": 56112.0}, {"date": "2024-04-10", "close": 2.7, "volume": 116661.0}, {"date": "2024-04-11", "close": 2.6, "volume": 59404.0}, {"date": "2024-04-12", "close": 2.6, "volume": 75768.0}, {"date": "2024-04-15", "close": 2.55, "volume": 109251.0}, {"date": "2024-04-16", "close": 2.57, "volume": 64900.0}, {"date": "2024-04-17", "close": 2.55, "volume": 49597.0}, {"date": "2024-04-18", "close": 2.53, "volume": 99207.0}, {"date": "2024-04-19", "close": 2.61, "volume": 86297.0}, {"date": "2024-04-22", "close": 2.7, "volume": 65146.0}, {"date": "2024-04-23", "close": 2.7, "volume": 30012.0}, {"date": "2024-04-24", "close": 2.59, "volume": 53528.0}, {"date": "2024-04-25", "close": 2.57, "volume": 56454.0}, {"date": "2024-04-26", "close": 2.51, "volume": 38048.0}, {"date": "2024-04-29", "close": 2.5, "volume": 66338.0}, {"date": "2024-04-30", "close": 2.5, "volume": 59146.0}, {"date": "2024-05-01", "close": 2.52, "volume": 53461.0}, {"date": "2024-05-02", "close": 2.67, "volume": 100048.0}, {"date": "2024-05-03", "close": 2.65, "volume": 26839.0}, {"date": "2024-05-06", "close": 2.6, "volume": 27197.0}, {"date": "2024-05-07", "close": 2.59, "volume": 31215.0}, {"date": "2024-05-08", "close": 2.65, "volume": 61291.0}, {"date": "2024-05-09", "close": 2.74, "volume": 65158.0}, {"date": "2024-05-10", "close": 2.67, "volume": 49351.0}, {"date": "2024-05-13", "close": 2.67, "volume": 17444.0}, {"date": "2024-05-14", "close": 2.68, "volume": 20085.0}, {"date": "2024-05-15", "close": 2.79, "volume": 140727.0}, {"date": "2024-05-16", "close": 2.9, "volume": 58253.0}, {"date": "2024-05-17", "close": 3.02, "volume": 92425.0}, {"date": "2024-05-20", "close": 3.05, "volume": 103895.0}, {"date": "2024-05-21", "close": 3.06, "volume": 97001.0}, {"date": "2024-05-22", "close": 3.08, "volume": 97190.0}, {"date": "2024-05-23", "close": 3.0, "volume": 96562.0}, {"date": "2024-05-24", "close": 3.01, "volume": 74294.0}, {"date": "2024-05-28", "close": 2.99, "volume": 64368.0}, {"date": "2024-05-29", "close": 2.85, "volume": 96785.0}, {"date": "2024-05-30", "close": 3.02, "volume": 50819.0}, {"date": "2024-05-31", "close": 2.9, "volume": 126672.0}, {"date": "2024-06-03", "close": 2.97, "volume": 68121.0}, {"date": "2024-06-04", "close": 2.93, "volume": 53204.0}, {"date": "2024-06-05", "close": 3.16, "volume": 68073.0}, {"date": "2024-06-06", "close": 3.06, "volume": 52593.0}, {"date": "2024-06-07", "close": 2.92, "volume": 44460.0}, {"date": "2024-06-10", "close": 3.01, "volume": 83588.0}, {"date": "2024-06-11", "close": 3.08, "volume": 89297.0}, {"date": "2024-06-12", "close": 2.99, "volume": 88391.0}, {"date": "2024-06-13", "close": 2.99, "volume": 31646.0}, {"date": "2024-06-14", "close": 2.97, "volume": 67728.0}, {"date": "2024-06-17", "close": 2.94, "volume": 123168.0}, {"date": "2024-06-18", "close": 2.83, "volume": 79140.0}, {"date": "2024-06-20", "close": 2.86, "volume": 153106.0}, {"date": "2024-06-21", "close": 2.83, "volume": 202744.0}, {"date": "2024-06-24", "close": 2.8, "volume": 177251.0}, {"date": "2024-06-25", "close": 2.73, "volume": 111752.0}, {"date": "2024-06-26", "close": 2.75, "volume": 275786.0}, {"date": "2024-06-27", "close": 2.85, "volume": 209324.0}, {"date": "2024-06-28", "close": 2.61, "volume": 2732318.0}, {"date": "2024-07-01", "close": 2.85, "volume": 728772.0}, {"date": "2024-07-02", "close": 2.75, "volume": 283733.0}, {"date": "2024-07-03", "close": 2.75, "volume": 73471.0}, {"date": "2024-07-05", "close": 2.7, "volume": 146325.0}, {"date": "2024-07-08", "close": 2.62, "volume": 151025.0}, {"date": "2024-07-09", "close": 2.67, "volume": 181394.0}, {"date": "2024-07-10", "close": 2.67, "volume": 158267.0}, {"date": "2024-07-11", "close": 2.74, "volume": 221149.0}, {"date": "2024-07-12", "close": 2.74, "volume": 129703.0}, {"date": "2024-07-15", "close": 2.73, "volume": 170728.0}, {"date": "2024-07-16", "close": 2.91, "volume": 158416.0}, {"date": "2024-07-17", "close": 2.81, "volume": 99869.0}, {"date": "2024-07-18", "close": 2.77, "volume": 80573.0}, {"date": "2024-07-19", "close": 2.93, "volume": 153581.0}, {"date": "2024-07-22", "close": 2.81, "volume": 121864.0}, {"date": "2024-07-23", "close": 2.76, "volume": 175836.0}, {"date": "2024-07-24", "close": 2.78, "volume": 177873.0}, {"date": "2024-07-25", "close": 2.77, "volume": 39845.0}, {"date": "2024-07-26", "close": 2.79, "volume": 109435.0}, {"date": "2024-07-29", "close": 2.79, "volume": 64446.0}, {"date": "2024-07-30", "close": 2.75, "volume": 85774.0}, {"date": "2024-07-31", "close": 2.78, "volume": 142000.0}, {"date": "2024-08-01", "close": 2.66, "volume": 109983.0}, {"date": "2024-08-02", "close": 2.57, "volume": 116902.0}, {"date": "2024-08-05", "close": 2.54, "volume": 89956.0}, {"date": "2024-08-06", "close": 2.51, "volume": 80829.0}, {"date": "2024-08-07", "close": 2.5, "volume": 107433.0}, {"date": "2024-08-08", "close": 2.49, "volume": 101161.0}, {"date": "2024-08-09", "close": 2.51, "volume": 106396.0}, {"date": "2024-08-12", "close": 2.54, "volume": 37051.0}, {"date": "2024-08-13", "close": 2.57, "volume": 49526.0}, {"date": "2024-08-14", "close": 2.58, "volume": 48998.0}, {"date": "2024-08-15", "close": 2.61, "volume": 81826.0}, {"date": "2024-08-16", "close": 2.67, "volume": 58232.0}, {"date": "2024-08-19", "close": 2.77, "volume": 64141.0}, {"date": "2024-08-20", "close": 2.75, "volume": 58698.0}, {"date": "2024-08-21", "close": 2.81, "volume": 71447.0}, {"date": "2024-08-22", "close": 2.76, "volume": 75109.0}, {"date": "2024-08-23", "close": 2.85, "volume": 177389.0}, {"date": "2024-08-26", "close": 2.8, "volume": 130230.0}, {"date": "2024-08-27", "close": 2.84, "volume": 110349.0}, {"date": "2024-08-28", "close": 2.8, "volume": 61429.0}, {"date": "2024-08-29", "close": 2.81, "volume": 183472.0}, {"date": "2024-08-30", "close": 2.79, "volume": 89193.0}, {"date": "2024-09-03", "close": 2.78, "volume": 1099984.0}, {"date": "2024-09-04", "close": 2.76, "volume": 279590.0}, {"date": "2024-09-05", "close": 2.71, "volume": 107585.0}, {"date": "2024-09-06", "close": 2.79, "volume": 141485.0}, {"date": "2024-09-09", "close": 2.69, "volume": 196089.0}, {"date": "2024-09-10", "close": 2.68, "volume": 84944.0}, {"date": "2024-09-11", "close": 2.66, "volume": 165045.0}, {"date": "2024-09-12", "close": 2.69, "volume": 150966.0}, {"date": "2024-09-13", "close": 2.7, "volume": 237218.0}, {"date": "2024-09-16", "close": 2.71, "volume": 157073.0}, {"date": "2024-09-17", "close": 2.71, "volume": 168678.0}, {"date": "2024-09-18", "close": 2.76, "volume": 806172.0}, {"date": "2024-09-19", "close": 2.83, "volume": 966105.0}, {"date": "2024-09-20", "close": 2.83, "volume": 3155142.0}, {"date": "2024-09-23", "close": 2.82, "volume": 799764.0}, {"date": "2024-09-24", "close": 2.82, "volume": 1099754.0}, {"date": "2024-09-25", "close": 2.8, "volume": 157750.0}, {"date": "2024-09-26", "close": 2.79, "volume": 128679.0}, {"date": "2024-09-27", "close": 2.79, "volume": 305790.0}, {"date": "2024-09-30", "close": 2.8, "volume": 346081.0}, {"date": "2024-10-01", "close": 2.75, "volume": 923258.0}, {"date": "2024-10-02", "close": 2.73, "volume": 644727.0}, {"date": "2024-10-03", "close": 2.73, "volume": 303808.0}, {"date": "2024-10-04", "close": 2.77, "volume": 909561.0}, {"date": "2024-10-07", "close": 2.76, "volume": 275093.0}, {"date": "2024-10-08", "close": 2.71, "volume": 566948.0}, {"date": "2024-10-09", "close": 2.7, "volume": 763179.0}, {"date": "2024-10-10", "close": 2.68, "volume": 469454.0}, {"date": "2024-10-11", "close": 2.72, "volume": 845452.0}, {"date": "2024-10-14", "close": 2.77, "volume": 278725.0}, {"date": "2024-10-15", "close": 2.83, "volume": 834843.0}, {"date": "2024-10-16", "close": 2.84, "volume": 372681.0}, {"date": "2024-10-17", "close": 2.86, "volume": 101632.0}, {"date": "2024-10-18", "close": 2.82, "volume": 246410.0}, {"date": "2024-10-21", "close": 2.83, "volume": 408051.0}, {"date": "2024-10-22", "close": 2.82, "volume": 373892.0}, {"date": "2024-10-23", "close": 2.83, "volume": 432140.0}, {"date": "2024-10-24", "close": 2.9, "volume": 287422.0}, {"date": "2024-10-25", "close": 2.94, "volume": 462067.0}, {"date": "2024-10-28", "close": 2.93, "volume": 417404.0}, {"date": "2024-10-29", "close": 2.96, "volume": 451661.0}, {"date": "2024-10-30", "close": 2.88, "volume": 1879256.0}, {"date": "2024-10-31", "close": 2.8, "volume": 565206.0}, {"date": "2024-11-01", "close": 2.77, "volume": 807041.0}, {"date": "2024-11-04", "close": 2.75, "volume": 673528.0}, {"date": "2024-11-05", "close": 2.78, "volume": 718650.0}, {"date": "2024-11-06", "close": 3.21, "volume": 1216546.0}, {"date": "2024-11-07", "close": 3.12, "volume": 237631.0}, {"date": "2024-11-08", "close": 3.22, "volume": 284751.0}, {"date": "2024-11-11", "close": 3.55, "volume": 619470.0}, {"date": "2024-11-12", "close": 3.6, "volume": 471473.0}, {"date": "2024-11-13", "close": 3.6, "volume": 287746.0}, {"date": "2024-11-14", "close": 3.54, "volume": 233921.0}, {"date": "2024-11-15", "close": 3.45, "volume": 230526.0}, {"date": "2024-11-18", "close": 3.45, "volume": 181767.0}, {"date": "2024-11-19", "close": 3.58, "volume": 549541.0}, {"date": "2024-11-20", "close": 3.56, "volume": 283109.0}, {"date": "2024-11-21", "close": 3.6, "volume": 583034.0}, {"date": "2024-11-22", "close": 3.55, "volume": 346796.0}, {"date": "2024-11-25", "close": 3.55, "volume": 216963.0}, {"date": "2024-11-26", "close": 3.5, "volume": 114999.0}, {"date": "2024-11-27", "close": 3.46, "volume": 123958.0}, {"date": "2024-11-29", "close": 3.53, "volume": 132580.0}, {"date": "2024-12-02", "close": 3.55, "volume": 496768.0}, {"date": "2024-12-03", "close": 3.51, "volume": 182206.0}, {"date": "2024-12-04", "close": 3.44, "volume": 115377.0}, {"date": "2024-12-05", "close": 3.45, "volume": 161425.0}, {"date": "2024-12-06", "close": 3.45, "volume": 188617.0}, {"date": "2024-12-09", "close": 3.48, "volume": 184595.0}, {"date": "2024-12-10", "close": 3.43, "volume": 154780.0}, {"date": "2024-12-11", "close": 3.41, "volume": 108071.0}, {"date": "2024-12-12", "close": 3.36, "volume": 138810.0}, {"date": "2024-12-13", "close": 3.34, "volume": 196151.0}, {"date": "2024-12-16", "close": 3.35, "volume": 193563.0}, {"date": "2024-12-17", "close": 3.22, "volume": 232781.0}, {"date": "2024-12-18", "close": 3.16, "volume": 234090.0}, {"date": "2024-12-19", "close": 3.13, "volume": 215766.0}, {"date": "2024-12-20", "close": 3.23, "volume": 413243.0}, {"date": "2024-12-23", "close": 3.14, "volume": 210849.0}, {"date": "2024-12-24", "close": 3.16, "volume": 45263.0}, {"date": "2024-12-26", "close": 3.2, "volume": 156063.0}, {"date": "2024-12-27", "close": 3.19, "volume": 119819.0}, {"date": "2024-12-30", "close": 3.19, "volume": 122708.0}, {"date": "2024-12-31", "close": 3.22, "volume": 405151.0}, {"date": "2025-01-02", "close": 3.3, "volume": 379898.0}, {"date": "2025-01-03", "close": 3.37, "volume": 289926.0}, {"date": "2025-01-06", "close": 3.34, "volume": 222372.0}, {"date": "2025-01-07", "close": 3.34, "volume": 102732.0}, {"date": "2025-01-08", "close": 3.28, "volume": 159227.0}, {"date": "2025-01-10", "close": 3.17, "volume": 217857.0}, {"date": "2025-01-13", "close": 3.18, "volume": 102759.0}, {"date": "2025-01-14", "close": 3.22, "volume": 158597.0}, {"date": "2025-01-15", "close": 3.32, "volume": 339295.0}, {"date": "2025-01-16", "close": 3.37, "volume": 302826.0}, {"date": "2025-01-17", "close": 3.33, "volume": 289040.0}, {"date": "2025-01-21", "close": 3.36, "volume": 184471.0}, {"date": "2025-01-22", "close": 3.32, "volume": 119942.0}, {"date": "2025-01-23", "close": 3.38, "volume": 223690.0}, {"date": "2025-01-24", "close": 3.4, "volume": 135815.0}, {"date": "2025-01-27", "close": 3.37, "volume": 179746.0}, {"date": "2025-01-28", "close": 3.39, "volume": 58410.0}, {"date": "2025-01-29", "close": 3.39, "volume": 321000.0}, {"date": "2025-01-30", "close": 3.37, "volume": 78068.0}, {"date": "2025-01-31", "close": 3.37, "volume": 143560.0}, {"date": "2025-02-03", "close": 3.35, "volume": 168314.0}, {"date": "2025-02-04", "close": 3.48, "volume": 145024.0}, {"date": "2025-02-05", "close": 3.52, "volume": 222125.0}, {"date": "2025-02-06", "close": 3.58, "volume": 201861.0}, {"date": "2025-02-07", "close": 3.55, "volume": 137889.0}, {"date": "2025-02-10", "close": 3.52, "volume": 105503.0}, {"date": "2025-02-11", "close": 3.56, "volume": 158433.0}, {"date": "2025-02-12", "close": 3.57, "volume": 131308.0}, {"date": "2025-02-13", "close": 3.79, "volume": 261319.0}, {"date": "2025-02-14", "close": 3.79, "volume": 234897.0}, {"date": "2025-02-18", "close": 3.73, "volume": 99130.0}, {"date": "2025-02-19", "close": 3.7, "volume": 179682.0}, {"date": "2025-02-20", "close": 3.62, "volume": 224192.0}, {"date": "2025-02-21", "close": 3.56, "volume": 206180.0}, {"date": "2025-02-24", "close": 3.6, "volume": 209468.0}, {"date": "2025-02-25", "close": 3.6, "volume": 253526.0}, {"date": "2025-02-26", "close": 3.61, "volume": 245206.0}, {"date": "2025-02-27", "close": 3.6, "volume": 142082.0}, {"date": "2025-02-28", "close": 3.67, "volume": 207995.0}, {"date": "2025-03-03", "close": 3.62, "volume": 517135.0}, {"date": "2025-03-04", "close": 3.5, "volume": 261066.0}, {"date": "2025-03-05", "close": 3.46, "volume": 314386.0}, {"date": "2025-03-06", "close": 3.42, "volume": 205780.0}, {"date": "2025-03-07", "close": 3.43, "volume": 433990.0}, {"date": "2025-03-10", "close": 3.26, "volume": 351440.0}, {"date": "2025-03-11", "close": 3.25, "volume": 222141.0}, {"date": "2025-03-12", "close": 3.26, "volume": 331031.0}, {"date": "2025-03-13", "close": 3.23, "volume": 132419.0}, {"date": "2025-03-14", "close": 3.25, "volume": 160960.0}, {"date": "2025-03-17", "close": 3.25, "volume": 159825.0}, {"date": "2025-03-18", "close": 3.27, "volume": 125027.0}, {"date": "2025-03-19", "close": 3.3, "volume": 369212.0}, {"date": "2025-03-20", "close": 3.33, "volume": 250216.0}, {"date": "2025-03-21", "close": 3.32, "volume": 238652.0}, {"date": "2025-03-24", "close": 3.39, "volume": 114460.0}, {"date": "2025-03-25", "close": 3.34, "volume": 95782.0}, {"date": "2025-03-26", "close": 3.33, "volume": 89085.0}, {"date": "2025-03-27", "close": 3.31, "volume": 125626.0}, {"date": "2025-03-28", "close": 3.28, "volume": 174067.0}, {"date": "2025-03-31", "close": 3.26, "volume": 88878.0}, {"date": "2025-04-01", "close": 3.2, "volume": 231836.0}, {"date": "2025-04-02", "close": 3.3, "volume": 274858.0}, {"date": "2025-04-03", "close": 3.11, "volume": 335801.0}, {"date": "2025-04-04", "close": 3.05, "volume": 393489.0}, {"date": "2025-04-07", "close": 3.02, "volume": 166786.0}, {"date": "2025-04-08", "close": 3.04, "volume": 201223.0}, {"date": "2025-04-09", "close": 3.17, "volume": 198584.0}, {"date": "2025-04-10", "close": 3.1, "volume": 169339.0}, {"date": "2025-04-11", "close": 3.05, "volume": 136981.0}, {"date": "2025-04-14", "close": 3.1, "volume": 141103.0}, {"date": "2025-04-15", "close": 3.12, "volume": 58022.0}, {"date": "2025-04-16", "close": 3.07, "volume": 104613.0}, {"date": "2025-04-17", "close": 3.13, "volume": 220331.0}, {"date": "2025-04-21", "close": 3.11, "volume": 87592.0}, {"date": "2025-04-22", "close": 3.18, "volume": 204438.0}, {"date": "2025-04-23", "close": 3.35, "volume": 180589.0}, {"date": "2025-04-24", "close": 3.43, "volume": 136664.0}, {"date": "2025-04-25", "close": 3.55, "volume": 288480.0}, {"date": "2025-04-28", "close": 3.55, "volume": 168170.0}, {"date": "2025-04-29", "close": 3.54, "volume": 88650.0}, {"date": "2025-04-30", "close": 3.43, "volume": 150378.0}, {"date": "2025-05-01", "close": 3.48, "volume": 103782.0}, {"date": "2025-05-02", "close": 3.54, "volume": 165559.0}, {"date": "2025-05-05", "close": 3.5, "volume": 91272.0}, {"date": "2025-05-06", "close": 3.47, "volume": 80178.0}, {"date": "2025-05-07", "close": 3.49, "volume": 134886.0}, {"date": "2025-05-08", "close": 3.56, "volume": 484562.0}, {"date": "2025-05-09", "close": 3.55, "volume": 77446.0}, {"date": "2025-05-12", "close": 3.57, "volume": 128109.0}, {"date": "2025-05-13", "close": 3.51, "volume": 111239.0}, {"date": "2025-05-14", "close": 3.52, "volume": 106008.0}, {"date": "2025-05-15", "close": 3.52, "volume": 92882.0}, {"date": "2025-05-16", "close": 3.47, "volume": 239707.0}, {"date": "2025-05-19", "close": 3.54, "volume": 121984.0}, {"date": "2025-05-20", "close": 3.5, "volume": 109381.0}, {"date": "2025-05-21", "close": 3.45, "volume": 116868.0}, {"date": "2025-05-22", "close": 3.45, "volume": 135044.0}, {"date": "2025-05-23", "close": 3.43, "volume": 161903.0}, {"date": "2025-05-27", "close": 3.47, "volume": 150159.0}, {"date": "2025-05-28", "close": 3.51, "volume": 357082.0}, {"date": "2025-05-29", "close": 3.51, "volume": 390733.0}, {"date": "2025-05-30", "close": 3.47, "volume": 331250.0}, {"date": "2025-06-02", "close": 3.47, "volume": 113224.0}, {"date": "2025-06-03", "close": 3.43, "volume": 195606.0}, {"date": "2025-06-04", "close": 3.41, "volume": 183233.0}, {"date": "2025-06-05", "close": 3.39, "volume": 142991.0}, {"date": "2025-06-06", "close": 3.42, "volume": 167405.0}, {"date": "2025-06-09", "close": 3.41, "volume": 238619.0}, {"date": "2025-06-10", "close": 3.4, "volume": 119558.0}, {"date": "2025-06-11", "close": 3.4, "volume": 179591.0}, {"date": "2025-06-12", "close": 3.43, "volume": 91226.0}, {"date": "2025-06-13", "close": 3.33, "volume": 260012.0}, {"date": "2025-06-16", "close": 3.33, "volume": 248793.0}, {"date": "2025-06-17", "close": 3.29, "volume": 583157.0}, {"date": "2025-06-18", "close": 3.32, "volume": 203104.0}, {"date": "2025-06-20", "close": 3.29, "volume": 228921.0}, {"date": "2025-06-23", "close": 3.26, "volume": 441936.0}, {"date": "2025-06-24", "close": 3.29, "volume": 316859.0}, {"date": "2025-06-25", "close": 3.27, "volume": 350428.0}, {"date": "2025-06-26", "close": 3.34, "volume": 375343.0}, {"date": "2025-06-27", "close": 3.64, "volume": 14299700.0}, {"date": "2025-06-30", "close": 3.59, "volume": 2745903.0}, {"date": "2025-07-01", "close": 3.58, "volume": 3330376.0}, {"date": "2025-07-02", "close": 3.51, "volume": 754542.0}, {"date": "2025-07-03", "close": 3.59, "volume": 283845.0}, {"date": "2025-07-07", "close": 3.6, "volume": 516154.0}, {"date": "2025-07-08", "close": 3.59, "volume": 325011.0}, {"date": "2025-07-09", "close": 3.59, "volume": 382857.0}, {"date": "2025-07-10", "close": 3.58, "volume": 171953.0}, {"date": "2025-07-11", "close": 3.55, "volume": 362945.0}, {"date": "2025-07-14", "close": 3.74, "volume": 402023.0}, {"date": "2025-07-15", "close": 3.68, "volume": 344417.0}, {"date": "2025-07-16", "close": 3.76, "volume": 421438.0}, {"date": "2025-07-17", "close": 3.97, "volume": 784059.0}, {"date": "2025-07-18", "close": 3.93, "volume": 389711.0}, {"date": "2025-07-21", "close": 3.93, "volume": 406779.0}, {"date": "2025-07-22", "close": 3.95, "volume": 433940.0}, {"date": "2025-07-23", "close": 3.95, "volume": 313891.0}, {"date": "2025-07-24", "close": 3.81, "volume": 255683.0}, {"date": "2025-07-25", "close": 3.75, "volume": 231143.0}, {"date": "2025-07-28", "close": 3.7, "volume": 201399.0}, {"date": "2025-07-29", "close": 3.66, "volume": 282125.0}, {"date": "2025-07-30", "close": 3.61, "volume": 283534.0}, {"date": "2025-07-31", "close": 3.67, "volume": 1240149.0}, {"date": "2025-08-01", "close": 3.41, "volume": 445833.0}, {"date": "2025-08-04", "close": 3.46, "volume": 251140.0}, {"date": "2025-08-05", "close": 3.47, "volume": 265617.0}, {"date": "2025-08-06", "close": 3.56, "volume": 290748.0}, {"date": "2025-08-07", "close": 3.61, "volume": 256468.0}, {"date": "2025-08-08", "close": 3.6, "volume": 278274.0}, {"date": "2025-08-11", "close": 3.66, "volume": 117255.0}, {"date": "2025-08-12", "close": 3.82, "volume": 481384.0}, {"date": "2025-08-13", "close": 3.79, "volume": 187238.0}, {"date": "2025-08-14", "close": 3.74, "volume": 209364.0}, {"date": "2025-08-15", "close": 3.7, "volume": 245330.0}, {"date": "2025-08-18", "close": 3.66, "volume": 259800.0}, {"date": "2025-08-19", "close": 3.64, "volume": 476747.0}, {"date": "2025-08-20", "close": 3.69, "volume": 226829.0}, {"date": "2025-08-21", "close": 3.67, "volume": 165550.0}, {"date": "2025-08-22", "close": 3.84, "volume": 1063057.0}, {"date": "2025-08-25", "close": 4.03, "volume": 2585763.0}, {"date": "2025-08-26", "close": 3.88, "volume": 309957.0}, {"date": "2025-08-27", "close": 3.98, "volume": 704582.0}, {"date": "2025-08-28", "close": 3.98, "volume": 297414.0}, {"date": "2025-08-29", "close": 4.01, "volume": 221279.0}, {"date": "2025-09-02", "close": 4.05, "volume": 561270.0}, {"date": "2025-09-03", "close": 3.96, "volume": 121458.0}, {"date": "2025-09-04", "close": 4.04, "volume": 208262.0}, {"date": "2025-09-05", "close": 4.06, "volume": 269470.0}, {"date": "2025-09-08", "close": 4.17, "volume": 325926.0}, {"date": "2025-09-09", "close": 4.16, "volume": 252271.0}, {"date": "2025-09-10", "close": 4.13, "volume": 257737.0}, {"date": "2025-09-11", "close": 4.08, "volume": 439506.0}, {"date": "2025-09-12", "close": 4.12, "volume": 246097.0}, {"date": "2025-09-15", "close": 4.2, "volume": 192570.0}, {"date": "2025-09-16", "close": 4.18, "volume": 271852.0}, {"date": "2025-09-17", "close": 4.15, "volume": 508060.0}, {"date": "2025-09-18", "close": 4.34, "volume": 318235.0}, {"date": "2025-09-19", "close": 4.3, "volume": 1268383.0}, {"date": "2025-09-22", "close": 4.29, "volume": 272824.0}, {"date": "2025-09-23", "close": 4.31, "volume": 194300.0}, {"date": "2025-09-24", "close": 4.34, "volume": 140277.0}, {"date": "2025-09-25", "close": 4.35, "volume": 282526.0}, {"date": "2025-09-26", "close": 4.32, "volume": 137739.0}, {"date": "2025-09-29", "close": 4.26, "volume": 189721.0}, {"date": "2025-09-30", "close": 4.23, "volume": 236778.0}, {"date": "2025-10-01", "close": 4.27, "volume": 230672.0}, {"date": "2025-10-02", "close": 4.21, "volume": 235872.0}, {"date": "2025-10-03", "close": 4.23, "volume": 123793.0}, {"date": "2025-10-06", "close": 4.23, "volume": 123430.0}, {"date": "2025-10-07", "close": 4.23, "volume": 155556.0}, {"date": "2025-10-08", "close": 4.22, "volume": 92864.0}, {"date": "2025-10-09", "close": 4.19, "volume": 98980.0}, {"date": "2025-10-10", "close": 4.12, "volume": 241396.0}, {"date": "2025-10-13", "close": 4.1, "volume": 165642.0}, {"date": "2025-10-14", "close": 4.18, "volume": 197523.0}, {"date": "2025-10-15", "close": 4.35, "volume": 577527.0}, {"date": "2025-10-16", "close": 4.25, "volume": 830509.0}, {"date": "2025-10-17", "close": 4.3, "volume": 458936.0}, {"date": "2025-10-20", "close": 4.34, "volume": 205336.0}, {"date": "2025-10-21", "close": 4.3, "volume": 94052.0}, {"date": "2025-10-22", "close": 4.34, "volume": 243331.0}, {"date": "2025-10-23", "close": 4.32, "volume": 142130.0}, {"date": "2025-10-24", "close": 4.36, "volume": 561989.0}, {"date": "2025-10-27", "close": 4.3, "volume": 149576.0}, {"date": "2025-10-28", "close": 4.39, "volume": 323784.0}, {"date": "2025-10-29", "close": 4.38, "volume": 706161.0}, {"date": "2025-10-30", "close": 4.48, "volume": 304326.0}, {"date": "2025-10-31", "close": 4.48, "volume": 236495.0}, {"date": "2025-11-03", "close": 4.62, "volume": 653674.0}, {"date": "2025-11-04", "close": 4.66, "volume": 647187.0}, {"date": "2025-11-05", "close": 4.69, "volume": 381413.0}, {"date": "2025-11-06", "close": 4.65, "volume": 387343.0}, {"date": "2025-11-07", "close": 4.42, "volume": 356426.0}, {"date": "2025-11-10", "close": 4.34, "volume": 406780.0}, {"date": "2025-11-11", "close": 4.37, "volume": 266995.0}, {"date": "2025-11-12", "close": 4.33, "volume": 355723.0}, {"date": "2025-11-13", "close": 4.27, "volume": 253222.0}, {"date": "2025-11-14", "close": 4.32, "volume": 687239.0}, {"date": "2025-11-17", "close": 4.09, "volume": 182463.0}, {"date": "2025-11-18", "close": 4.1, "volume": 405106.0}, {"date": "2025-11-19", "close": 4.05, "volume": 233640.0}, {"date": "2025-11-20", "close": 4.05, "volume": 235598.0}, {"date": "2025-11-21", "close": 4.06, "volume": 341282.0}, {"date": "2025-11-24", "close": 4.1, "volume": 234124.0}, {"date": "2025-11-25", "close": 4.29, "volume": 367821.0}, {"date": "2025-11-26", "close": 4.32, "volume": 216538.0}, {"date": "2025-11-28", "close": 4.33, "volume": 112522.0}, {"date": "2025-12-01", "close": 4.43, "volume": 906265.0}, {"date": "2025-12-02", "close": 4.39, "volume": 1001556.0}, {"date": "2025-12-03", "close": 4.39, "volume": 229779.0}, {"date": "2025-12-04", "close": 4.39, "volume": 135715.0}, {"date": "2025-12-05", "close": 4.37, "volume": 266697.0}, {"date": "2025-12-08", "close": 4.3, "volume": 87255.0}, {"date": "2025-12-09", "close": 4.34, "volume": 143307.0}, {"date": "2025-12-10", "close": 4.42, "volume": 298820.0}, {"date": "2025-12-11", "close": 4.53, "volume": 286519.0}, {"date": "2025-12-12", "close": 4.53, "volume": 480685.0}, {"date": "2025-12-15", "close": 4.59, "volume": 303236.0}, {"date": "2025-12-16", "close": 4.58, "volume": 256946.0}, {"date": "2025-12-17", "close": 4.56, "volume": 273511.0}, {"date": "2025-12-18", "close": 4.6, "volume": 146453.0}, {"date": "2025-12-19", "close": 4.46, "volume": 357173.0}, {"date": "2025-12-22", "close": 4.4, "volume": 87507.0}, {"date": "2025-12-23", "close": 4.3, "volume": 268361.0}, {"date": "2025-12-24", "close": 4.31, "volume": 54549.0}, {"date": "2025-12-26", "close": 4.37, "volume": 124441.0}, {"date": "2025-12-29", "close": 4.25, "volume": 237052.0}, {"date": "2025-12-30", "close": 4.16, "volume": 193878.0}, {"date": "2025-12-31", "close": 4.27, "volume": 238191.0}, {"date": "2026-01-02", "close": 4.29, "volume": 180263.0}, {"date": "2026-01-05", "close": 4.28, "volume": 208796.0}, {"date": "2026-01-06", "close": 4.26, "volume": 208688.0}, {"date": "2026-01-07", "close": 4.27, "volume": 123688.0}, {"date": "2026-01-08", "close": 4.35, "volume": 106397.0}, {"date": "2026-01-09", "close": 4.26, "volume": 127038.0}, {"date": "2026-01-12", "close": 4.28, "volume": 127971.0}, {"date": "2026-01-13", "close": 4.27, "volume": 88276.0}, {"date": "2026-01-14", "close": 4.3, "volume": 128664.0}, {"date": "2026-01-15", "close": 4.42, "volume": 108820.0}, {"date": "2026-01-16", "close": 4.31, "volume": 124221.0}, {"date": "2026-01-20", "close": 4.37, "volume": 151024.0}, {"date": "2026-01-21", "close": 4.42, "volume": 300695.0}, {"date": "2026-01-22", "close": 4.46, "volume": 118166.0}, {"date": "2026-01-23", "close": 4.33, "volume": 112443.0}, {"date": "2026-01-26", "close": 4.31, "volume": 114411.0}, {"date": "2026-01-27", "close": 4.28, "volume": 149004.0}, {"date": "2026-01-28", "close": 4.28, "volume": 168798.0}, {"date": "2026-01-29", "close": 4.36, "volume": 143637.0}, {"date": "2026-01-30", "close": 4.25, "volume": 175083.0}, {"date": "2026-02-02", "close": 4.29, "volume": 219674.0}, {"date": "2026-02-03", "close": 4.36, "volume": 269715.0}, {"date": "2026-02-04", "close": 4.36, "volume": 193454.0}, {"date": "2026-02-05", "close": 4.32, "volume": 139139.0}, {"date": "2026-02-06", "close": 4.3, "volume": 267793.0}, {"date": "2026-02-09", "close": 4.33, "volume": 159259.0}, {"date": "2026-02-10", "close": 4.32, "volume": 140754.0}, {"date": "2026-02-11", "close": 4.29, "volume": 210517.0}, {"date": "2026-02-12", "close": 4.26, "volume": 308761.0}, {"date": "2026-02-13", "close": 4.27, "volume": 128292.0}, {"date": "2026-02-17", "close": 4.26, "volume": 121705.0}, {"date": "2026-02-18", "close": 4.29, "volume": 895064.0}, {"date": "2026-02-19", "close": 4.22, "volume": 140747.0}, {"date": "2026-02-20", "close": 4.26, "volume": 389516.0}, {"date": "2026-02-23", "close": 4.1, "volume": 270532.0}, {"date": "2026-02-24", "close": 4.08, "volume": 193295.0}, {"date": "2026-02-25", "close": 4.19, "volume": 127729.0}, {"date": "2026-02-26", "close": 4.22, "volume": 200472.0}, {"date": "2026-02-27", "close": 4.06, "volume": 488385.0}, {"date": "2026-03-02", "close": 4.05, "volume": 160424.0}, {"date": "2026-03-03", "close": 4.04, "volume": 181232.0}, {"date": "2026-03-04", "close": 4.09, "volume": 287931.0}, {"date": "2026-03-05", "close": 4.0, "volume": 200216.0}, {"date": "2026-03-06", "close": 3.99, "volume": 268785.0}, {"date": "2026-03-09", "close": 3.97, "volume": 278192.0}, {"date": "2026-03-10", "close": 3.99, "volume": 143094.0}, {"date": "2026-03-11", "close": 3.96, "volume": 169815.0}, {"date": "2026-03-12", "close": 3.96, "volume": 210059.0}, {"date": "2026-03-13", "close": 3.87, "volume": 811663.0}, {"date": "2026-03-16", "close": 3.96, "volume": 265950.0}, {"date": "2026-03-17", "close": 3.98, "volume": 295630.0}, {"date": "2026-03-18", "close": 3.92, "volume": 310824.0}, {"date": "2026-03-19", "close": 3.97, "volume": 233316.0}, {"date": "2026-03-20", "close": 3.95, "volume": 366288.0}, {"date": "2026-03-23", "close": 4.05, "volume": 215042.0}, {"date": "2026-03-24", "close": 4.03, "volume": 159650.0}, {"date": "2026-03-25", "close": 4.01, "volume": 143359.0}, {"date": "2026-03-26", "close": 3.98, "volume": 123152.0}, {"date": "2026-03-27", "close": 3.98, "volume": 119743.0}, {"date": "2026-03-30", "close": 4.03, "volume": 181255.0}, {"date": "2026-03-31", "close": 4.2, "volume": 629962.0}, {"date": "2026-04-01", "close": 4.2, "volume": 163458.0}, {"date": "2026-04-02", "close": 4.12, "volume": 1179662.0}, {"date": "2026-04-06", "close": 4.07, "volume": 1961664.0}, {"date": "2026-04-07", "close": 4.17, "volume": 695073.0}, {"date": "2026-04-08", "close": 4.17, "volume": 667387.0}, {"date": "2026-04-09", "close": 4.23, "volume": 482169.0}, {"date": "2026-04-10", "close": 4.18, "volume": 2280603.0}, {"date": "2026-04-13", "close": 3.49, "volume": 962210.0}, {"date": "2026-04-14", "close": 3.48, "volume": 446525.0}, {"date": "2026-04-15", "close": 3.51, "volume": 542282.0}, {"date": "2026-04-16", "close": 3.48, "volume": 393636.0}, {"date": "2026-04-17", "close": 3.57, "volume": 470988.0}, {"date": "2026-04-20", "close": 3.57, "volume": 286043.0}, {"date": "2026-04-21", "close": 3.55, "volume": 129113.0}, {"date": "2026-04-22", "close": 3.52, "volume": 200541.0}, {"date": "2026-04-23", "close": 3.52, "volume": 169783.0}, {"date": "2026-04-24", "close": 3.58, "volume": 228861.0}, {"date": "2026-04-27", "close": 3.61, "volume": 193486.0}, {"date": "2026-04-28", "close": 3.62, "volume": 301814.0}, {"date": "2026-04-29", "close": 3.43, "volume": 205178.0}, {"date": "2026-04-30", "close": 3.43, "volume": 255720.0}, {"date": "2026-05-01", "close": 3.42, "volume": 141299.0}, {"date": "2026-05-04", "close": 3.36, "volume": 201199.0}, {"date": "2026-05-05", "close": 3.4, "volume": 97631.0}, {"date": "2026-05-06", "close": 3.43, "volume": 204958.0}, {"date": "2026-05-07", "close": 3.5, "volume": 227118.0}, {"date": "2026-05-08", "close": 3.44, "volume": 139926.0}, {"date": "2026-05-11", "close": 3.31, "volume": 359424.0}, {"date": "2026-05-12", "close": 3.32, "volume": 208471.0}, {"date": "2026-05-13", "close": 3.27, "volume": 223259.0}, {"date": "2026-05-14", "close": 3.29, "volume": 333274.0}, {"date": "2026-05-15", "close": 3.26, "volume": 162039.0}, {"date": "2026-05-18", "close": 3.25, "volume": 174437.0}, {"date": "2026-05-19", "close": 3.25, "volume": 121845.0}, {"date": "2026-05-20", "close": 3.29, "volume": 294749.0}, {"date": "2026-05-21", "close": 3.3, "volume": 152946.0}, {"date": "2026-05-22", "close": 3.28, "volume": 175417.0}, {"date": "2026-05-26", "close": 3.28, "volume": 245546.0}, {"date": "2026-05-27", "close": 3.28, "volume": 172244.0}, {"date": "2026-05-28", "close": 3.29, "volume": 137584.0}, {"date": "2026-05-29", "close": 3.3, "volume": 247308.0}, {"date": "2026-06-01", "close": 3.26, "volume": 229049.0}, {"date": "2026-06-02", "close": 3.28, "volume": 216101.0}, {"date": "2026-06-03", "close": 3.24, "volume": 267236.0}, {"date": "2026-06-04", "close": 3.28, "volume": 135111.0}, {"date": "2026-06-05", "close": 3.32, "volume": 277493.0}, {"date": "2026-06-08", "close": 3.29, "volume": 214109.0}, {"date": "2026-06-09", "close": 3.32, "volume": 220866.0}, {"date": "2026-06-10", "close": 3.32, "volume": 227682.0}, {"date": "2026-06-11", "close": 3.32, "volume": 208122.0}, {"date": "2026-06-12", "close": 3.3, "volume": 151163.0}, {"date": "2026-06-15", "close": 3.29, "volume": 273800.0}, {"date": "2026-06-16", "close": 3.27, "volume": 919327.0}, {"date": "2026-06-17", "close": 3.31, "volume": 427643.0}, {"date": "2026-06-18", "close": 3.35, "volume": 516063.0}, {"date": "2026-06-22", "close": 3.4, "volume": 366430.0}, {"date": "2026-06-23", "close": 3.5, "volume": 470227.0}, {"date": "2026-06-24", "close": 3.48, "volume": 624463.0}, {"date": "2026-06-25", "close": 3.49, "volume": 327607.0}, {"date": "2026-06-26", "close": 3.59, "volume": 2311414.0}, {"date": "2026-06-29", "close": 3.56, "volume": 356639.0}, {"date": "2026-06-30", "close": 3.53, "volume": 160273.0}, {"date": "2026-07-01", "close": 3.59, "volume": 457015.0}, {"date": "2026-07-02", "close": 3.59, "volume": 326430.0}, {"date": "2026-07-06", "close": 3.53, "volume": 168458.0}, {"date": "2026-07-07", "close": 3.46, "volume": 155761.0}, {"date": "2026-07-08", "close": 3.42, "volume": 145883.0}, {"date": "2026-07-09", "close": 3.42, "volume": 201653.0}, {"date": "2026-07-10", "close": 3.43, "volume": 169166.0}, {"date": "2026-07-13", "close": 3.47, "volume": 167551.0}, {"date": "2026-07-14", "close": 3.49, "volume": 213163.0}, {"date": "2026-07-15", "close": 3.48, "volume": 417532.0}, {"date": "2026-07-16", "close": 3.55, "volume": 463393.0}, {"date": "2026-07-17", "close": 3.46, "volume": 215298.0}, {"date": "2026-07-20", "close": 3.52, "volume": 507710.0}, {"date": "2026-07-21", "close": 3.44, "volume": 284953.0}, {"date": "2026-07-22", "close": 3.38, "volume": 192253.0}, {"date": "2026-07-23", "close": 3.39, "volume": 272606.0}, {"date": "2026-07-24", "close": 3.46, "volume": 228640.0}, {"date": "2026-07-27", "close": 3.49, "volume": 218260.0}, {"date": "2026-07-28", "close": 3.58, "volume": 269844.0}, {"date": "2026-07-29", "close": 3.48, "volume": 215333.0}, {"date": "2026-07-30", "close": 3.5, "volume": 259359.0}, {"date": "2026-07-31", "close": 3.51, "volume": 217900.0}, {"date": "2026-08-03", "close": 3.6, "volume": 269806.0}, {"date": "2026-08-04", "close": 3.65, "volume": 406348.0}, {"date": "2026-08-05", "close": 3.68, "volume": 189297.0}, {"date": "2026-08-06", "close": 3.69, "volume": 269386.0}, {"date": "2026-08-07", "close": 3.7, "volume": 322124.0}, {"date": "2026-08-10", "close": 3.72, "volume": 276935.0}, {"date": "2026-08-11", "close": 3.73, "volume": 159019.0}, {"date": "2026-08-12", "close": 3.78, "volume": 290146.0}, {"date": "2026-08-13", "close": 3.75, "volume": 123921.0}, {"date": "2026-08-14", "close": 3.69, "volume": 200830.0}, {"date": "2026-08-17", "close": 4.0, "volume": 6723821.0}, {"date": "2026-08-18", "close": 3.96, "volume": 4002058.0}, {"date": "2026-08-19", "close": 3.94, "volume": 1800894.0}, {"date": "2026-08-20", "close": 3.91, "volume": 1094622.0}, {"date": "2026-08-21", "close": 3.9, "volume": 1034978.0}, {"date": "2026-08-24", "close": 3.93, "volume": 979296.0}, {"date": "2026-08-25", "close": 3.92, "volume": 576033.0}, {"date": "2026-08-26", "close": 3.94, "volume": 670003.0}, {"date": "2026-08-27", "close": 3.9, "volume": 1057060.0}, {"date": "2026-08-28", "close": 3.93, "volume": 973850.0}, {"date": "2026-08-31", "close": 3.9, "volume": 814063.0}, {"date": "2026-09-01", "close": 3.9, "volume": 1157491.0}, {"date": "2026-09-02", "close": 3.95, "volume": 1661198.0}, {"date": "2026-09-03", "close": 3.95, "volume": 1451979.0}, {"date": "2026-09-04", "close": 3.96, "volume": 1634095.0}, {"date": "2026-09-08", "close": 4.0, "volume": 1496046.0}, {"date": "2026-09-09", "close": 4.04, "volume": 1206327.0}, {"date": "2026-09-10", "close": 4.11, "volume": 1095796.0}, {"date": "2026-09-11", "close": 4.09, "volume": 2642697.0}, {"date": "2026-09-14", "close": 4.08, "volume": 1079543.0}, {"date": "2026-09-15", "close": 4.01, "volume": 2285154.0}, {"date": "2026-09-16", "close": 3.94, "volume": 1846149.0}, {"date": "2026-09-17", "close": 3.95, "volume": 1665740.0}, {"date": "2026-09-18", "close": 3.95, "volume": 2644093.0}, {"date": "2026-09-21", "close": 3.96, "volume": 807188.0}, {"date": "2026-09-22", "close": 3.87, "volume": 603634.0}, {"date": "2026-09-23", "close": 3.81, "volume": 554432.0}, {"date": "2026-09-24", "close": 3.88, "volume": 527330.0}, {"date": "2026-09-25", "close": 3.85, "volume": 1362152.0}, {"date": "2026-09-28", "close": 3.83, "volume": 654994.0}, {"date": "2026-09-29", "close": 3.84, "volume": 461673.0}, {"date": "2026-09-30", "close": 3.85, "volume": 1542396.0}, {"date": "2026-10-01", "close": 3.87, "volume": 2036126.0}, {"date": "2026-10-02", "close": 3.93, "volume": 1386464.0}, {"date": "2026-10-05", "close": 3.93, "volume": 1623422.0}, {"date": "2026-10-06", "close": 3.92, "volume": 1361993.0}, {"date": "2026-10-07", "close": 3.88, "volume": 623905.0}, {"date": "2026-10-08", "close": 3.9, "volume": 541867.0}], "refreshing": true}