{"ticker": "BWB", "overview": {"cik": "1341317", "ticker": "BWB", "name": "Bridgewater Bancshares Inc", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001733123-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007543", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001104659-26-119855", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001733126-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001104659-26-117421", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001828123-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001796490-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001745268-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733285-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733127-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001732716-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733123-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733117-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733121-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0002080505-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009474", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001745268-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968564-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001733121-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001732717-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001733121-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001733121-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001104659-26-101501", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001733121-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006309", "price_sensitive": false}]}, "description": "Bridgewater Bancshares Inc trades as BWB on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 355 insider filings for the company, from August 2021 to October 2026. Across those, 15 insiders disclosed 21 open-market purchases totalling $1.83M against 70 sales totalling $11.69M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 1832226.986, "sell_n": 70, "sell_sum": 11690202.9457, "net": -9857975.9597, "insiders": 15, "first_date": "2021-08-17", "last_date": "2026-10-29"}, "metrics": {"ticker": "BWB", "has_prices": true, "as_of": "2026-08-07", "last": 21.64, "prev_close": 21.24, "change": 0.40000000000000213, "change_pct": 0.01883239171374775, "session_volume": 184383.0, "vwap_5": 21.113051968661637, "vwap_20": 21.12724822988601, "vwap_60": 20.51765776274096, "vwap_250": 18.801371742833435, "high_52w": 22.49, "low_52w": 16.17, "avg_volume_20": 187713.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001733123-26-000010", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Todd B. Urness", "who_key": "Urness Todd B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 203424.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $203K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1733123/000173312326000010/0001733123-26-000010-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6702}, {"id": "0001733126-26-000015", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Jerry J. Baack", "who_key": "Baack Jerry J.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 403380.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733126/000173312626000015/0001733126-26-000015-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15342}, {"id": "0001733126-26-000013", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Jerry J. Baack", "who_key": "Baack Jerry J.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 496664.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733126/000173312626000013/0001733126-26-000013-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15342}, {"id": "0001745268-26-000008", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Douglas J. Parish", "who_key": "Parish Douglas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 85536.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $86K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1745268/000174526826000008/0001745268-26-000008-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78702}, {"id": "0001733121-26-000018", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "David B. Juran", "who_key": "Juran David B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13394.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims BWB: $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1733121/000173312126000018/0001733121-26-000018-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "0001732717-26-000025", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Jeffrey D. Shellberg", "who_key": "Shellberg Jeffrey D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 725030.4199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1732717/000173271726000025/0001732717-26-000025-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "0001733121-26-000016", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "David B. Juran", "who_key": "Juran David B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11138.554, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $11K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1733121/000173312126000016/0001733121-26-000016-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95982}, {"id": "0001733121-26-000014", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "David B. Juran", "who_key": "Juran David B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20246.002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $20K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1733121/000173312126000014/0001733121-26-000014-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001733121-26-000012", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "David B. Juran", "who_key": "Juran David B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 867316.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $867K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1733121/000173312126000012/0001733121-26-000012-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}, {"id": "0001733126-26-000009", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Jerry J. Baack", "who_key": "Baack Jerry J.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 553501.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BWB's CEO lightens up \u2014 $554K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1733126/000173312626000009/0001733126-26-000009-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001732717-26-000023", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Jeffrey D. Shellberg", "who_key": "Shellberg Jeffrey D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 850284.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $850K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1732717/000173271726000023/0001732717-26-000023-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127662}, {"id": "0001732716-26-000014", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 233.365, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $233 of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1732716/000173271626000014/0001732716-26-000014-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0002080505-26-000002", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Jessica Anne Stejskal", "who_key": "Stejskal Jessica Anne", "role": "Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11952.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080505/000208050526000002/0002080505-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "0001733126-26-000007", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Jerry J. Baack", "who_key": "Baack Jerry J.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 567764.3957999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $568K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312626000007/0001733126-26-000007-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139182}, {"id": "0001828123-26-000006", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mohammed Lawal", "who_key": "Lawal Mohammed", "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 BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000182812326000006/0001828123-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001796490-26-000006", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Lisa Brezonik", "who_key": "Brezonik Lisa", "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 BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000179649026000006/0001796490-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001745268-26-000006", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Douglas J. Parish", "who_key": "Parish Douglas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000174526826000006/0001745268-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001733127-26-000013", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "David J. Volk", "who_key": "Volk David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312726000013/0001733127-26-000013-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001733285-26-000008", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "James S. Johnson", "who_key": "Johnson James S.", "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 BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173328526000008/0001733285-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001732716-26-000012", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "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 BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271626000012/0001732716-26-000012-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001733123-26-000006", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Todd B. Urness", "who_key": "Urness Todd B.", "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 BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312326000006/0001733123-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001733117-26-000008", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Thomas P. Trutna", "who_key": "Trutna Thomas P.", "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 BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173311726000008/0001733117-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001733121-26-000010", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "David B. Juran", "who_key": "Juran David B.", "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 BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312126000010/0001733121-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001756428-26-000006", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Lisa M. Salazar", "who_key": "Salazar Lisa M", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24987.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BWB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000175642826000006/0001756428-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209742}, {"id": "0001732715-26-000004", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Joseph M. Chybowski", "who_key": "Chybowski Joseph M.", "role": "PRESIDENT & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 132715.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO trims $133K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271526000004/0001732715-26-000004-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216942}, {"id": "0001732712-26-000004", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Nicholas L. Place", "who_key": "Place Nicholas L.", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 90361.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $90K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271226000004/0001732712-26-000004-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216942}, {"id": "0001732717-26-000016", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Jeffrey D. Shellberg", "who_key": "Shellberg Jeffrey D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 371084.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $371K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271726000016/0001732717-26-000016-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238542}, {"id": "0001732716-26-000010", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 120713.805, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $121K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271626000010/0001732716-26-000010-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238542}, {"id": "0001732716-26-000008", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4100.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $4K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271626000008/0001732716-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001756428-26-000004", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Lisa M. Salazar", "who_key": "Salazar Lisa M", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 77210.51060000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $77K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000175642826000004/0001756428-26-000004-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}], "recent_buys": [{"id": "0001732716-26-000008", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4100.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $4K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271626000008/0001732716-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001733127-25-000005", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "David J. Volk", "who_key": "Volk David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 523541.949, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $524K of BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312725000005/0001733127-25-000005-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535182}, {"id": "0001415889-25-023809", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "EVP & CHIEF STRATEGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1947.8000000000002, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925023809/0001415889-25-023809-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611502}, {"id": "0001415889-25-022100", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "EVP & CHIEF STRATEGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1999.99, "score": 24.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925022100/0001415889-25-022100-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643182}, {"id": "0001415889-25-011668", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "EVP & CHIEF STRATEGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3562.5, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925011668/0001415889-25-011668-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794382}, {"id": "0001415889-24-025778", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "EVP & CHIEF STRATEGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6896.967, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588924025778/0001415889-24-025778-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057902}, {"id": "0001415889-23-014697", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "EVP & CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27925.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923014697/0001415889-23-014697-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579182}, {"id": "0001415889-23-013294", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Joseph M. Chybowski", "who_key": "Chybowski Joseph M.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15250.35, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923013294/0001415889-23-013294-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649742}, {"id": "0001415889-23-012756", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Lisa Brezonik", "who_key": "Brezonik Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49391.020000000004, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923012756/0001415889-23-012756-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682862}, {"id": "0001415889-23-008718", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "EVP & CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8625.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923008718/0001415889-23-008718-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813902}, {"id": "0001415889-23-008714", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Nicholas L. Place", "who_key": "Place Nicholas L.", "role": "CHIEF LENDING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30517.41, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923008714/0001415889-23-008714-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813902}, {"id": "0001415889-23-007998", "src": "INSIDERS", "ticker": "BWB", "cik": "1341317", "company": "Bridgewater Bancshares Inc", "company_raw": "Bridgewater Bancshares Inc", "who": "Joseph M. Chybowski", "who_key": "Chybowski Joseph M.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 80422.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into BWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923007998/0001415889-23-007998-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829742}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bridgewater Bancshares, Inc. - Depositary Shares, Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock, Series A", "new_value": "Bridgewater Bancshares Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001341317", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001341317", "applied": 1, "detected_at": "2026-09-10T23:37:45.620424"}]}, "key_people": [{"who": "Jerry J. Baack", "who_key": "Baack Jerry J.", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 25000.0, "sold": 4486923.9806, "net": -4461923.9806, "trades": 25, "top_score": 42.0, "lean": "selling", "history": [{"action": "SELL", "amount": 553501.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733126/000173312626000009/0001733126-26-000009-index.htm"}, {"action": "SELL", "amount": 567764.3957999999, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312626000007/0001733126-26-000007-index.htm"}, {"action": "SELL", "amount": 486156.3335, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312625000011/0001733126-25-000011-index.htm"}, {"action": "SELL", "amount": 426273.9865, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312625000007/0001733126-25-000007-index.htm"}, {"action": "SELL", "amount": 258013.8288, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312625000005/0001733126-25-000005-index.htm"}, {"action": "SELL", "amount": 160551.7266, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312625000003/0001733126-25-000003-index.htm"}, {"action": "SELL", "amount": 160066.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925021953/0001415889-25-021953-index.htm"}, {"action": "SELL", "amount": 320400.0, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925020755/0001415889-25-020755-index.htm"}, {"action": "SELL", "amount": 162752.6, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588924022945/0001415889-24-022945-index.htm"}, {"action": "SELL", "amount": 394104.9592, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588924002091/0001415889-24-002091-index.htm"}, {"action": "SELL", "amount": 62499.1652, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923002632/0001415889-23-002632-index.htm"}, {"action": "SELL", "amount": 71223.6024, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923001211/0001415889-23-001211-index.htm"}, {"action": "SELL", "amount": 75402.1004, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922012935/0001415889-22-012935-index.htm"}, {"action": "SELL", "amount": 79099.0088, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922011496/0001415889-22-011496-index.htm"}, {"action": "SELL", "amount": 74015.239, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922010736/0001415889-22-010736-index.htm"}, {"action": "SELL", "amount": 73504.0708, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922009864/0001415889-22-009864-index.htm"}, {"action": "SELL", "amount": 74260.19979999999, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922008820/0001415889-22-008820-index.htm"}, {"action": "SELL", "amount": 69340.98700000001, "date": "2022-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922007873/0001415889-22-007873-index.htm"}, {"action": "SELL", "amount": 64807.9624, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922006605/0001415889-22-006605-index.htm"}, {"action": "SELL", "amount": 65115.4132, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922005313/0001415889-22-005313-index.htm"}, {"action": "SELL", "amount": 69938.39140000001, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922004213/0001415889-22-004213-index.htm"}, {"action": "SELL", "amount": 71788.09539999999, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922003057/0001415889-22-003057-index.htm"}, {"action": "SELL", "amount": 72737.5268, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922001443/0001415889-22-001443-index.htm"}, {"action": "SELL", "amount": 73607.3876, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588922000690/0001415889-22-000690-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2021-08-17", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588921003971/0001415889-21-003971-index.htm"}], "latest": {"action": "SELL", "amount": 553501.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733126/000173312626000009/0001733126-26-000009-index.htm"}}, {"who": "Jeffrey D. Shellberg", "who_key": "Shellberg Jeffrey D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3102950.9075, "net": -3102950.9075, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 850284.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732717/000173271726000023/0001732717-26-000023-index.htm"}, {"action": "SELL", "amount": 371084.00000000006, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271726000016/0001732717-26-000016-index.htm"}, {"action": "SELL", "amount": 321523.2546, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271726000012/0001732717-26-000012-index.htm"}, {"action": "SELL", "amount": 1147.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271726000010/0001732717-26-000010-index.htm"}, {"action": "SELL", "amount": 46479.2848, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271726000008/0001732717-26-000008-index.htm"}, {"action": "SELL", "amount": 185840.8038, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271726000004/0001732717-26-000004-index.htm"}, {"action": "SELL", "amount": 389989.17600000004, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271725000009/0001732717-25-000009-index.htm"}, {"action": "SELL", "amount": 97197.49200000001, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925022772/0001415889-25-022772-index.htm"}, {"action": "SELL", "amount": 544339.8963, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925022103/0001415889-25-022103-index.htm"}, {"action": "SELL", "amount": 295066.0, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588924025834/0001415889-24-025834-index.htm"}], "latest": {"action": "SELL", "amount": 850284.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732717/000173271726000023/0001732717-26-000023-index.htm"}}, {"who": "David B. Juran", "who_key": "Juran David B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1207393.5078, "net": -1207393.5078, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13394.5, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733121/000173312126000018/0001733121-26-000018-index.htm"}, {"action": "SELL", "amount": 11138.554, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733121/000173312126000016/0001733121-26-000016-index.htm"}, {"action": "SELL", "amount": 20246.002, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733121/000173312126000014/0001733121-26-000014-index.htm"}, {"action": "SELL", "amount": 867316.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733121/000173312126000012/0001733121-26-000012-index.htm"}, {"action": "SELL", "amount": 295298.4518, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588924025831/0001415889-24-025831-index.htm"}], "latest": {"action": "SELL", "amount": 13394.5, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733121/000173312126000018/0001733121-26-000018-index.htm"}}, {"who": "Mary Jayne Crocker", "who_key": "Crocker Mary Jayne", "role": "EVP & CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 155057.257, "sold": 774180.2848, "net": -619123.0278, "trades": 16, "top_score": 42.8, "lean": "selling", "history": [{"action": "SELL", "amount": 233.365, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732716/000173271626000014/0001732716-26-000014-index.htm"}, {"action": "SELL", "amount": 120713.805, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271626000010/0001732716-26-000010-index.htm"}, {"action": "BUY", "amount": 4100.0, "date": "2026-05-11", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271626000008/0001732716-26-000008-index.htm"}, {"action": "SELL", "amount": 100640.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271625000009/0001732716-25-000009-index.htm"}, {"action": "SELL", "amount": 69524.01599999999, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271625000007/0001732716-25-000007-index.htm"}, {"action": "SELL", "amount": 150029.75, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271625000005/0001732716-25-000005-index.htm"}, {"action": "SELL", "amount": 4709.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271625000003/0001732716-25-000003-index.htm"}, {"action": "BUY", "amount": 1947.8000000000002, "date": "2025-09-04", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925023809/0001415889-25-023809-index.htm"}, {"action": "SELL", "amount": 171104.9964, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925023126/0001415889-25-023126-index.htm"}, {"action": "BUY", "amount": 1999.99, "date": "2025-08-13", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925022100/0001415889-25-022100-index.htm"}, {"action": "SELL", "amount": 157225.3524, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925012647/0001415889-25-012647-index.htm"}, {"action": "BUY", "amount": 3562.5, "date": "2025-04-30", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925011668/0001415889-25-011668-index.htm"}, {"action": "BUY", "amount": 6896.967, "date": "2024-10-29", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588924025778/0001415889-24-025778-index.htm"}, {"action": "BUY", "amount": 27925.0, "date": "2023-11-02", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923014697/0001415889-23-014697-index.htm"}, {"action": "BUY", "amount": 8625.0, "date": "2023-05-23", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923008718/0001415889-23-008718-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2021-08-17", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588921003967/0001415889-21-003967-index.htm"}], "latest": {"action": "SELL", "amount": 233.365, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732716/000173271626000014/0001732716-26-000014-index.htm"}}, {"who": "Todd B. Urness", "who_key": "Urness Todd B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 500000.0, "sold": 203424.0, "net": 296576.0, "trades": 2, "top_score": 47.4, "lean": "buying", "history": [{"action": "SELL", "amount": 203424.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733123/000173312326000010/0001733123-26-000010-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2021-08-17", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588921003969/0001415889-21-003969-index.htm"}], "latest": {"action": "SELL", "amount": 203424.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1733123/000173312326000010/0001733123-26-000010-index.htm"}}, {"who": "David J. Volk", "who_key": "Volk David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 523541.949, "sold": 0, "net": 523541.949, "trades": 1, "top_score": 62.6, "lean": "buying", "history": [{"action": "BUY", "amount": 523541.949, "date": "2025-10-27", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312725000005/0001733127-25-000005-index.htm"}], "latest": {"action": "BUY", "amount": 523541.949, "date": "2025-10-27", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173312725000005/0001733127-25-000005-index.htm"}}, {"who": "Joseph M. Chybowski", "who_key": "Chybowski Joseph M.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 113672.35, "sold": 395248.96499999997, "net": -281576.615, "trades": 7, "top_score": 47.2, "lean": "selling", "history": [{"action": "SELL", "amount": 132715.8, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271526000004/0001732715-26-000004-index.htm"}, {"action": "SELL", "amount": 94053.33899999999, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271525000007/0001732715-25-000007-index.htm"}, {"action": "SELL", "amount": 121949.82599999999, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271525000005/0001732715-25-000005-index.htm"}, {"action": "SELL", "amount": 46530.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588924029154/0001415889-24-029154-index.htm"}, {"action": "BUY", "amount": 15250.35, "date": "2023-09-14", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923013294/0001415889-23-013294-index.htm"}, {"action": "BUY", "amount": 80422.0, "date": "2023-05-12", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588923007998/0001415889-23-007998-index.htm"}, {"action": "BUY", "amount": 18000.0, "date": "2021-08-17", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588921003975/0001415889-21-003975-index.htm"}], "latest": {"action": "SELL", "amount": 132715.8, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173271526000004/0001732715-26-000004-index.htm"}}, {"who": "Thomas P. Trutna", "who_key": "Trutna Thomas P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 490108.58, "net": -490108.58, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 253691.1, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173311726000004/0001733117-26-000004-index.htm"}, {"action": "SELL", "amount": 100892.79999999999, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925022785/0001415889-25-022785-index.htm"}, {"action": "SELL", "amount": 34706.98, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588925012881/0001415889-25-012881-index.htm"}, {"action": "SELL", "amount": 30260.2, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588924026439/0001415889-24-026439-index.htm"}, {"action": "SELL", "amount": 70557.5, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000141588924022943/0001415889-24-022943-index.htm"}], "latest": {"action": "SELL", "amount": 253691.1, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1341317/000173311726000004/0001733117-26-000004-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -850284.0}, {"date": "2026-08-14", "net": -553501.0}, {"date": "2026-08-24", "net": -867316.0}, {"date": "2026-08-25", "net": -20246.002}, {"date": "2026-08-28", "net": -11138.554}, {"date": "2026-09-02", "net": -13394.5}, {"date": "2026-09-09", "net": -85536.0}, {"date": "2026-10-29", "net": -203424.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001733123-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007543", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001104659-26-119855", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001733126-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001104659-26-117421", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001828123-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001796490-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001745268-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733285-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733127-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001732716-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733123-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733117-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001733121-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0002080505-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009474", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001745268-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968564-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001733121-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001732717-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001733121-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001733121-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001104659-26-101501", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001733121-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006309", "price_sensitive": false}], "performance": {"ticker": "BWB", "has_prices": true, "summary": {"n": 21, "avg": 0.622952388550381, "win_rate": 1.0, "best": 1.6749072929542645, "worst": 0.20255626562934145, "as_of": "2026-08-07"}, "buys": [{"who": "Crocker Mary Jayne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4100.0, "date": "2026-05-11", "score": 24.1, "ref_price": 17.995, "return": 0.20255626562934145}, {"who": "Volk David J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 523541.949, "date": "2025-10-27", "score": 62.6, "ref_price": 17.11, "return": 0.26475745178258336}, {"who": "Crocker Mary Jayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CHIEF STRATEGY OFFICER", "amount": 1947.8000000000002, "date": "2025-09-04", "score": 24.7, "ref_price": 16.56, "return": 0.30676328502415473}, {"who": "Crocker Mary Jayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CHIEF STRATEGY OFFICER", "amount": 1999.99, "date": "2025-08-13", "score": 24.8, "ref_price": 16.24, "return": 0.3325123152709361}, {"who": "Crocker Mary Jayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CHIEF STRATEGY OFFICER", "amount": 3562.5, "date": "2025-04-30", "score": 27.2, "ref_price": 15.39, "return": 0.4061078622482131}, {"who": "Crocker Mary Jayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CHIEF STRATEGY OFFICER", "amount": 6896.967, "date": "2024-10-29", "score": 30.6, "ref_price": 14.74, "return": 0.4681139755766622}, {"who": "Crocker Mary Jayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CHIEF OPERATING OFFICER", "amount": 27925.0, "date": "2023-11-02", "score": 36.9, "ref_price": 9.89, "return": 1.1880687563195147}, {"who": "Chybowski Joseph M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 15250.35, "date": "2023-09-14", "score": 37.3, "ref_price": 10.29, "return": 1.1030126336248787}, {"who": "Brezonik Lisa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49391.020000000004, "date": "2023-08-22", "score": 40.3, "ref_price": 10.06, "return": 1.151093439363817}, {"who": "Crocker Mary Jayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CHIEF OPERATING OFFICER", "amount": 8625.0, "date": "2023-05-23", "score": 32.7, "ref_price": 9.11, "return": 1.375411635565313}, {"who": "Place Nicholas L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF LENDING OFFICER", "amount": 30517.41, "date": "2023-05-23", "score": 37.2, "ref_price": 9.11, "return": 1.375411635565313}, {"who": "Chybowski Joseph M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 80422.0, "date": "2023-05-12", "score": 47.2, "ref_price": 8.09, "return": 1.6749072929542645}, {"who": "Lawal Mohammed", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175047.0, "date": "2022-02-10", "score": 56.9, "ref_price": 17.43, "return": 0.24153757888697652}, {"who": "Hokanson Mark E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF TECHNOLOGY OFFICER", "amount": 150000.0, "date": "2021-08-17", "score": 44.9, "ref_price": 15.75, "return": 0.373968253968254}, {"who": "Chybowski Joseph M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 18000.0, "date": "2021-08-17", "score": 37.8, "ref_price": 15.75, "return": 0.373968253968254}, {"who": "Parish Douglas J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2021-08-17", "score": 37.6, "ref_price": 15.75, "return": 0.373968253968254}, {"who": "Baack Jerry J.", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 25000.0, "date": "2021-08-17", "score": 42.0, "ref_price": 15.75, "return": 0.373968253968254}, {"who": "Urness Todd B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2021-08-17", "score": 47.4, "ref_price": 15.75, "return": 0.373968253968254}, {"who": "Crocker Mary Jayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CHIEF OPERATING OFFICER", "amount": 100000.0, "date": "2021-08-17", "score": 42.8, "ref_price": 15.75, "return": 0.373968253968254}, {"who": "Salazar Lisa M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF DEPOSIT OFFICER", "amount": 30000.0, "date": "2021-08-17", "score": 36.6, "ref_price": 15.75, "return": 0.373968253968254}, {"who": "Place Nicholas L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF LENDING OFFICER", "amount": 5000.0, "date": "2021-08-17", "score": 28.1, "ref_price": 15.75, "return": 0.373968253968254}]}, "price_series": [{"date": "2018-03-14", "close": 12.62, "volume": 2694312.0}, {"date": "2018-03-15", "close": 13.02, "volume": 299336.0}, {"date": "2018-03-16", "close": 12.86, "volume": 177129.0}, {"date": "2018-03-19", "close": 12.75, "volume": 98112.0}, {"date": "2018-03-20", "close": 12.79, "volume": 96357.0}, {"date": "2018-03-21", "close": 12.99, "volume": 73962.0}, {"date": "2018-03-22", "close": 12.77, "volume": 57220.0}, {"date": "2018-03-23", "close": 12.86, "volume": 63299.0}, {"date": "2018-03-26", "close": 12.97, "volume": 63750.0}, {"date": "2018-03-27", "close": 13.02, "volume": 119923.0}, {"date": "2018-03-28", "close": 12.92, "volume": 195768.0}, {"date": "2018-03-29", "close": 13.07, "volume": 366115.0}, {"date": "2018-04-02", "close": 12.96, "volume": 122316.0}, {"date": "2018-04-03", "close": 13.11, "volume": 171503.0}, {"date": "2018-04-04", "close": 12.95, "volume": 94006.0}, {"date": "2018-04-05", "close": 12.96, "volume": 57769.0}, {"date": "2018-04-06", "close": 12.95, "volume": 101603.0}, {"date": "2018-04-09", "close": 12.99, "volume": 97003.0}, {"date": "2018-04-10", "close": 13.46, "volume": 62608.0}, {"date": "2018-04-11", "close": 13.47, "volume": 42154.0}, {"date": "2018-04-12", "close": 13.43, "volume": 23772.0}, {"date": "2018-04-13", "close": 13.28, "volume": 120121.0}, {"date": "2018-04-16", "close": 13.46, "volume": 67508.0}, {"date": "2018-04-17", "close": 13.25, "volume": 71360.0}, {"date": "2018-04-18", "close": 13.37, "volume": 203394.0}, {"date": "2018-04-19", "close": 13.3, "volume": 38398.0}, {"date": "2018-04-20", "close": 13.25, "volume": 40785.0}, {"date": "2018-04-23", "close": 13.2, "volume": 27340.0}, {"date": "2018-04-24", "close": 12.98, "volume": 83041.0}, {"date": "2018-04-25", "close": 12.98, "volume": 59731.0}, {"date": "2018-04-26", "close": 12.83, "volume": 57598.0}, {"date": "2018-04-27", "close": 12.98, "volume": 351870.0}, {"date": "2018-04-30", "close": 13.01, "volume": 59647.0}, {"date": "2018-05-01", "close": 13.16, "volume": 35995.0}, {"date": "2018-05-02", "close": 13.03, "volume": 51605.0}, {"date": "2018-05-03", "close": 13.11, "volume": 135635.0}, {"date": "2018-05-04", "close": 13.47, "volume": 116779.0}, {"date": "2018-05-07", "close": 13.22, "volume": 36647.0}, {"date": "2018-05-08", "close": 12.98, "volume": 67289.0}, {"date": "2018-05-09", "close": 12.97, "volume": 209793.0}, {"date": "2018-05-10", "close": 13.17, "volume": 95226.0}, {"date": "2018-05-11", "close": 12.99, "volume": 139845.0}, {"date": "2018-05-14", "close": 12.94, "volume": 65667.0}, {"date": "2018-05-15", "close": 13.0, "volume": 76535.0}, {"date": "2018-05-16", "close": 13.02, "volume": 42280.0}, {"date": "2018-05-17", "close": 13.0, "volume": 40909.0}, {"date": "2018-05-18", "close": 13.0, "volume": 43243.0}, {"date": "2018-05-21", "close": 12.94, "volume": 36120.0}, {"date": "2018-05-22", "close": 13.0, "volume": 89808.0}, {"date": "2018-05-23", "close": 13.0, "volume": 45149.0}, {"date": "2018-05-24", "close": 12.96, "volume": 80016.0}, {"date": "2018-05-25", "close": 12.91, "volume": 40305.0}, {"date": "2018-05-29", "close": 12.68, "volume": 29131.0}, {"date": "2018-05-30", "close": 12.7, "volume": 27982.0}, {"date": "2018-05-31", "close": 12.86, "volume": 63188.0}, {"date": "2018-06-01", "close": 12.7, "volume": 83599.0}, {"date": "2018-06-04", "close": 13.04, "volume": 153843.0}, {"date": "2018-06-05", "close": 13.02, "volume": 106942.0}, {"date": "2018-06-06", "close": 12.97, "volume": 201752.0}, {"date": "2018-06-07", "close": 12.84, "volume": 100632.0}, {"date": "2018-06-08", "close": 12.76, "volume": 74316.0}, {"date": "2018-06-11", "close": 12.86, "volume": 109985.0}, {"date": "2018-06-12", "close": 12.79, "volume": 65980.0}, {"date": "2018-06-13", "close": 13.03, "volume": 316416.0}, {"date": "2018-06-14", "close": 12.86, "volume": 181211.0}, {"date": "2018-06-15", "close": 12.8, "volume": 332462.0}, {"date": "2018-06-18", "close": 12.79, "volume": 69768.0}, {"date": "2018-06-19", "close": 12.87, "volume": 103609.0}, {"date": "2018-06-20", "close": 13.04, "volume": 108002.0}, {"date": "2018-06-21", "close": 12.97, "volume": 44848.0}, {"date": "2018-06-22", "close": 12.86, "volume": 697530.0}, {"date": "2018-06-25", "close": 12.81, "volume": 65810.0}, {"date": "2018-06-26", "close": 12.83, "volume": 33815.0}, {"date": "2018-06-27", "close": 12.72, "volume": 56740.0}, {"date": "2018-06-28", "close": 12.73, "volume": 12678.0}, {"date": "2018-06-29", "close": 12.72, "volume": 48734.0}, {"date": "2018-07-02", "close": 12.85, "volume": 84409.0}, {"date": "2018-07-03", "close": 12.82, "volume": 13719.0}, {"date": "2018-07-05", "close": 12.84, "volume": 103120.0}, {"date": "2018-07-06", "close": 12.94, "volume": 31955.0}, {"date": "2018-07-09", "close": 12.98, "volume": 42616.0}, {"date": "2018-07-10", "close": 12.85, "volume": 19550.0}, {"date": "2018-07-11", "close": 12.7, "volume": 19509.0}, {"date": "2018-07-12", "close": 12.9, "volume": 45624.0}, {"date": "2018-07-13", "close": 12.84, "volume": 17654.0}, {"date": "2018-07-16", "close": 12.91, "volume": 56709.0}, {"date": "2018-07-17", "close": 12.88, "volume": 29184.0}, {"date": "2018-07-18", "close": 12.91, "volume": 27558.0}, {"date": "2018-07-19", "close": 12.99, "volume": 14622.0}, {"date": "2018-07-20", "close": 12.98, "volume": 18614.0}, {"date": "2018-07-23", "close": 12.79, "volume": 25396.0}, {"date": "2018-07-24", "close": 12.62, "volume": 25725.0}, {"date": "2018-07-25", "close": 12.72, "volume": 102153.0}, {"date": "2018-07-26", "close": 12.86, "volume": 40428.0}, {"date": "2018-07-27", "close": 12.95, "volume": 75424.0}, {"date": "2018-07-30", "close": 12.9, "volume": 73838.0}, {"date": "2018-07-31", "close": 12.75, "volume": 51736.0}, {"date": "2018-08-01", "close": 12.63, "volume": 88795.0}, {"date": "2018-08-02", "close": 12.66, "volume": 28778.0}, {"date": "2018-08-03", "close": 12.54, "volume": 26308.0}, {"date": "2018-08-06", "close": 12.52, "volume": 32243.0}, {"date": "2018-08-07", "close": 12.57, "volume": 38709.0}, {"date": "2018-08-08", "close": 12.58, "volume": 80366.0}, {"date": "2018-08-09", "close": 12.55, "volume": 12524.0}, {"date": "2018-08-10", "close": 12.55, "volume": 22495.0}, {"date": "2018-08-13", "close": 12.51, "volume": 7703.0}, {"date": "2018-08-14", "close": 12.46, "volume": 46771.0}, {"date": "2018-08-15", "close": 12.4, "volume": 84319.0}, {"date": "2018-08-16", "close": 12.41, "volume": 115829.0}, {"date": "2018-08-17", "close": 12.36, "volume": 37432.0}, {"date": "2018-08-20", "close": 12.33, "volume": 12169.0}, {"date": "2018-08-21", "close": 12.63, "volume": 44868.0}, {"date": "2018-08-22", "close": 12.7, "volume": 24045.0}, {"date": "2018-08-23", "close": 12.77, "volume": 16360.0}, {"date": "2018-08-24", "close": 12.76, "volume": 25319.0}, {"date": "2018-08-27", "close": 12.85, "volume": 34682.0}, {"date": "2018-08-28", "close": 12.75, "volume": 16552.0}, {"date": "2018-08-29", "close": 12.8, "volume": 25351.0}, {"date": "2018-08-30", "close": 12.81, "volume": 27472.0}, {"date": "2018-08-31", "close": 12.86, "volume": 13170.0}, {"date": "2018-09-04", "close": 12.95, "volume": 71411.0}, {"date": "2018-09-05", "close": 13.03, "volume": 42594.0}, {"date": "2018-09-06", "close": 13.15, "volume": 18827.0}, {"date": "2018-09-07", "close": 13.27, "volume": 134014.0}, {"date": "2018-09-10", "close": 13.05, "volume": 23240.0}, {"date": "2018-09-11", "close": 12.93, "volume": 14027.0}, {"date": "2018-09-12", "close": 12.89, "volume": 24443.0}, {"date": "2018-09-13", "close": 12.77, "volume": 19051.0}, {"date": "2018-09-14", "close": 12.85, "volume": 7342.0}, {"date": "2018-09-17", "close": 12.74, "volume": 17188.0}, {"date": "2018-09-18", "close": 12.7, "volume": 41304.0}, {"date": "2018-09-19", "close": 13.04, "volume": 84585.0}, {"date": "2018-09-20", "close": 13.35, "volume": 208247.0}, {"date": "2018-09-21", "close": 13.35, "volume": 93862.0}, {"date": "2018-09-24", "close": 13.33, "volume": 8380.0}, {"date": "2018-09-25", "close": 13.24, "volume": 13192.0}, {"date": "2018-09-26", "close": 13.15, "volume": 14397.0}, {"date": "2018-09-27", "close": 13.07, "volume": 20617.0}, {"date": "2018-09-28", "close": 13.02, "volume": 79547.0}, {"date": "2018-10-01", "close": 12.94, "volume": 40841.0}, {"date": "2018-10-02", "close": 12.88, "volume": 65794.0}, {"date": "2018-10-03", "close": 13.0, "volume": 12594.0}, {"date": "2018-10-04", "close": 12.98, "volume": 147283.0}, {"date": "2018-10-05", "close": 12.98, "volume": 10568.0}, {"date": "2018-10-08", "close": 12.99, "volume": 9182.0}, {"date": "2018-10-09", "close": 12.66, "volume": 209794.0}, {"date": "2018-10-10", "close": 12.69, "volume": 91381.0}, {"date": "2018-10-11", "close": 12.6, "volume": 8526.0}, {"date": "2018-10-12", "close": 12.54, "volume": 75490.0}, {"date": "2018-10-15", "close": 12.56, "volume": 45866.0}, {"date": "2018-10-16", "close": 12.89, "volume": 60400.0}, {"date": "2018-10-17", "close": 12.73, "volume": 65296.0}, {"date": "2018-10-18", "close": 12.65, "volume": 13172.0}, {"date": "2018-10-19", "close": 12.45, "volume": 52241.0}, {"date": "2018-10-22", "close": 12.17, "volume": 40529.0}, {"date": "2018-10-23", "close": 12.18, "volume": 4858.0}, {"date": "2018-10-24", "close": 11.87, "volume": 78175.0}, {"date": "2018-10-25", "close": 11.06, "volume": 120825.0}, {"date": "2018-10-26", "close": 10.9, "volume": 68424.0}, {"date": "2018-10-29", "close": 10.86, "volume": 25871.0}, {"date": "2018-10-30", "close": 11.0, "volume": 29345.0}, {"date": "2018-10-31", "close": 11.1, "volume": 43319.0}, {"date": "2018-11-01", "close": 11.59, "volume": 27735.0}, {"date": "2018-11-02", "close": 11.3, "volume": 13123.0}, {"date": "2018-11-05", "close": 11.27, "volume": 10950.0}, {"date": "2018-11-06", "close": 11.31, "volume": 18936.0}, {"date": "2018-11-07", "close": 11.26, "volume": 31716.0}, {"date": "2018-11-08", "close": 11.16, "volume": 41485.0}, {"date": "2018-11-09", "close": 11.56, "volume": 109772.0}, {"date": "2018-11-12", "close": 11.55, "volume": 14156.0}, {"date": "2018-11-13", "close": 11.56, "volume": 67980.0}, {"date": "2018-11-14", "close": 11.27, "volume": 17773.0}, {"date": "2018-11-15", "close": 11.35, "volume": 33395.0}, {"date": "2018-11-16", "close": 11.32, "volume": 23240.0}, {"date": "2018-11-19", "close": 11.15, "volume": 36601.0}, {"date": "2018-11-20", "close": 11.09, "volume": 24929.0}, {"date": "2018-11-21", "close": 11.03, "volume": 19888.0}, {"date": "2018-11-23", "close": 11.13, "volume": 15026.0}, {"date": "2018-11-26", "close": 11.84, "volume": 181868.0}, {"date": "2018-11-27", "close": 11.98, "volume": 68745.0}, {"date": "2018-11-28", "close": 12.23, "volume": 123076.0}, {"date": "2018-11-29", "close": 12.06, "volume": 109717.0}, {"date": "2018-11-30", "close": 12.09, "volume": 148244.0}, {"date": "2018-12-03", "close": 11.96, "volume": 88365.0}, {"date": "2018-12-04", "close": 11.56, "volume": 83018.0}, {"date": "2018-12-06", "close": 11.12, "volume": 102151.0}, {"date": "2018-12-07", "close": 11.33, "volume": 96898.0}, {"date": "2018-12-10", "close": 11.35, "volume": 240264.0}, {"date": "2018-12-11", "close": 11.1, "volume": 132336.0}, {"date": "2018-12-12", "close": 11.39, "volume": 140773.0}, {"date": "2018-12-13", "close": 11.29, "volume": 131030.0}, {"date": "2018-12-14", "close": 10.98, "volume": 114763.0}, {"date": "2018-12-17", "close": 10.5, "volume": 208565.0}, {"date": "2018-12-18", "close": 10.06, "volume": 316097.0}, {"date": "2018-12-19", "close": 10.13, "volume": 233536.0}, {"date": "2018-12-20", "close": 10.08, "volume": 220705.0}, {"date": "2018-12-21", "close": 10.34, "volume": 2101636.0}, {"date": "2018-12-24", "close": 10.11, "volume": 71184.0}, {"date": "2018-12-26", "close": 10.06, "volume": 155247.0}, {"date": "2018-12-27", "close": 9.84, "volume": 233287.0}, {"date": "2018-12-28", "close": 10.22, "volume": 121045.0}, {"date": "2018-12-31", "close": 10.55, "volume": 172270.0}, {"date": "2019-01-02", "close": 10.49, "volume": 56768.0}, {"date": "2019-01-03", "close": 10.47, "volume": 67886.0}, {"date": "2019-01-04", "close": 10.74, "volume": 118876.0}, {"date": "2019-01-07", "close": 10.51, "volume": 54143.0}, {"date": "2019-01-08", "close": 10.61, "volume": 41895.0}, {"date": "2019-01-09", "close": 10.57, "volume": 65891.0}, {"date": "2019-01-10", "close": 10.64, "volume": 25075.0}, {"date": "2019-01-11", "close": 10.5, "volume": 43866.0}, {"date": "2019-01-14", "close": 10.07, "volume": 33369.0}, {"date": "2019-01-15", "close": 10.45, "volume": 142383.0}, {"date": "2019-01-16", "close": 10.66, "volume": 100329.0}, {"date": "2019-01-17", "close": 10.77, "volume": 36238.0}, {"date": "2019-01-18", "close": 10.85, "volume": 75022.0}, {"date": "2019-01-22", "close": 10.58, "volume": 56336.0}, {"date": "2019-01-23", "close": 10.45, "volume": 76129.0}, {"date": "2019-01-24", "close": 10.85, "volume": 212508.0}, {"date": "2019-01-25", "close": 11.15, "volume": 142932.0}, {"date": "2019-01-28", "close": 11.38, "volume": 186659.0}, {"date": "2019-01-29", "close": 11.09, "volume": 32832.0}, {"date": "2019-01-30", "close": 11.25, "volume": 76508.0}, {"date": "2019-01-31", "close": 11.15, "volume": 63657.0}, {"date": "2019-02-01", "close": 11.29, "volume": 30065.0}, {"date": "2019-02-04", "close": 11.28, "volume": 43293.0}, {"date": "2019-02-05", "close": 11.41, "volume": 73440.0}, {"date": "2019-02-06", "close": 11.28, "volume": 31206.0}, {"date": "2019-02-07", "close": 11.22, "volume": 26180.0}, {"date": "2019-02-08", "close": 11.3, "volume": 37892.0}, {"date": "2019-02-11", "close": 11.35, "volume": 39282.0}, {"date": "2019-02-12", "close": 11.45, "volume": 77343.0}, {"date": "2019-02-13", "close": 11.44, "volume": 45338.0}, {"date": "2019-02-14", "close": 11.4, "volume": 50457.0}, {"date": "2019-02-15", "close": 11.33, "volume": 47376.0}, {"date": "2019-02-19", "close": 11.43, "volume": 45468.0}, {"date": "2019-02-20", "close": 11.39, "volume": 54014.0}, {"date": "2019-02-21", "close": 11.36, "volume": 54833.0}, {"date": "2019-02-22", "close": 11.36, "volume": 94371.0}, {"date": "2019-02-25", "close": 11.38, "volume": 56254.0}, {"date": "2019-02-26", "close": 11.35, "volume": 49200.0}, {"date": "2019-02-27", "close": 11.26, "volume": 55698.0}, {"date": "2019-02-28", "close": 11.16, "volume": 35533.0}, {"date": "2019-03-01", "close": 11.15, "volume": 61050.0}, {"date": "2019-03-04", "close": 11.07, "volume": 26992.0}, {"date": "2019-03-05", "close": 11.06, "volume": 17636.0}, {"date": "2019-03-06", "close": 10.76, "volume": 42711.0}, {"date": "2019-03-07", "close": 10.46, "volume": 132821.0}, {"date": "2019-03-08", "close": 10.79, "volume": 85629.0}, {"date": "2019-03-11", "close": 11.05, "volume": 35520.0}, {"date": "2019-03-12", "close": 10.92, "volume": 14870.0}, {"date": "2019-03-13", "close": 11.02, "volume": 28887.0}, {"date": "2019-03-14", "close": 11.01, "volume": 13958.0}, {"date": "2019-03-15", "close": 11.3, "volume": 210835.0}, {"date": "2019-03-18", "close": 11.27, "volume": 102850.0}, {"date": "2019-03-19", "close": 11.09, "volume": 30535.0}, {"date": "2019-03-20", "close": 10.89, "volume": 25099.0}, {"date": "2019-03-21", "close": 10.74, "volume": 37022.0}, {"date": "2019-03-22", "close": 10.16, "volume": 102858.0}, {"date": "2019-03-25", "close": 10.25, "volume": 36263.0}, {"date": "2019-03-26", "close": 10.41, "volume": 103011.0}, {"date": "2019-03-27", "close": 10.27, "volume": 39923.0}, {"date": "2019-03-28", "close": 10.41, "volume": 26294.0}, {"date": "2019-03-29", "close": 10.31, "volume": 152060.0}, {"date": "2019-04-01", "close": 10.5, "volume": 70669.0}, {"date": "2019-04-02", "close": 10.48, "volume": 11298.0}, {"date": "2019-04-03", "close": 10.36, "volume": 14947.0}, {"date": "2019-04-04", "close": 10.38, "volume": 38657.0}, {"date": "2019-04-05", "close": 10.38, "volume": 287952.0}, {"date": "2019-04-08", "close": 10.35, "volume": 169046.0}, {"date": "2019-04-09", "close": 10.28, "volume": 35163.0}, {"date": "2019-04-10", "close": 10.35, "volume": 23624.0}, {"date": "2019-04-11", "close": 10.27, "volume": 14960.0}, {"date": "2019-04-12", "close": 10.34, "volume": 22775.0}, {"date": "2019-04-15", "close": 10.27, "volume": 23773.0}, {"date": "2019-04-16", "close": 10.32, "volume": 34450.0}, {"date": "2019-04-17", "close": 10.51, "volume": 33015.0}, {"date": "2019-04-18", "close": 10.68, "volume": 25690.0}, {"date": "2019-04-22", "close": 10.49, "volume": 13391.0}, {"date": "2019-04-23", "close": 10.6, "volume": 46825.0}, {"date": "2019-04-24", "close": 10.57, "volume": 24993.0}, {"date": "2019-04-25", "close": 10.46, "volume": 67824.0}, {"date": "2019-04-26", "close": 10.62, "volume": 33060.0}, {"date": "2019-04-29", "close": 10.54, "volume": 86158.0}, {"date": "2019-04-30", "close": 10.69, "volume": 71826.0}, {"date": "2019-05-01", "close": 10.7, "volume": 85763.0}, {"date": "2019-05-02", "close": 10.94, "volume": 56292.0}, {"date": "2019-05-03", "close": 11.16, "volume": 141471.0}, {"date": "2019-05-06", "close": 11.04, "volume": 39001.0}, {"date": "2019-05-07", "close": 10.75, "volume": 56975.0}, {"date": "2019-05-08", "close": 10.94, "volume": 18737.0}, {"date": "2019-05-09", "close": 11.05, "volume": 30544.0}, {"date": "2019-05-10", "close": 11.03, "volume": 69009.0}, {"date": "2019-05-13", "close": 10.93, "volume": 53299.0}, {"date": "2019-05-14", "close": 10.88, "volume": 61628.0}, {"date": "2019-05-15", "close": 10.97, "volume": 40336.0}, {"date": "2019-05-16", "close": 11.05, "volume": 40903.0}, {"date": "2019-05-17", "close": 11.02, "volume": 24983.0}, {"date": "2019-05-20", "close": 11.0, "volume": 52261.0}, {"date": "2019-05-21", "close": 11.2, "volume": 710753.0}, {"date": "2019-05-22", "close": 11.15, "volume": 21405.0}, {"date": "2019-05-23", "close": 10.96, "volume": 55817.0}, {"date": "2019-05-24", "close": 11.0, "volume": 165540.0}, {"date": "2019-05-28", "close": 11.07, "volume": 28954.0}, {"date": "2019-05-29", "close": 11.08, "volume": 78828.0}, {"date": "2019-05-30", "close": 11.04, "volume": 61512.0}, {"date": "2019-05-31", "close": 10.98, "volume": 40943.0}, {"date": "2019-06-03", "close": 10.96, "volume": 62390.0}, {"date": "2019-06-04", "close": 11.1, "volume": 34310.0}, {"date": "2019-06-05", "close": 10.98, "volume": 50559.0}, {"date": "2019-06-06", "close": 11.0, "volume": 34154.0}, {"date": "2019-06-07", "close": 11.12, "volume": 32340.0}, {"date": "2019-06-10", "close": 11.11, "volume": 49632.0}, {"date": "2019-06-11", "close": 11.17, "volume": 50603.0}, {"date": "2019-06-12", "close": 11.28, "volume": 68883.0}, {"date": "2019-06-13", "close": 11.2, "volume": 73929.0}, {"date": "2019-06-14", "close": 11.32, "volume": 24984.0}, {"date": "2019-06-17", "close": 11.23, "volume": 32601.0}, {"date": "2019-06-18", "close": 11.24, "volume": 94521.0}, {"date": "2019-06-19", "close": 11.38, "volume": 44722.0}, {"date": "2019-06-20", "close": 11.43, "volume": 71630.0}, {"date": "2019-06-21", "close": 11.5, "volume": 467747.0}, {"date": "2019-06-24", "close": 11.2, "volume": 79250.0}, {"date": "2019-06-25", "close": 11.33, "volume": 37510.0}, {"date": "2019-06-26", "close": 11.19, "volume": 39585.0}, {"date": "2019-06-27", "close": 11.32, "volume": 76343.0}, {"date": "2019-06-28", "close": 11.54, "volume": 414201.0}, {"date": "2019-07-01", "close": 11.68, "volume": 141006.0}, {"date": "2019-07-02", "close": 11.58, "volume": 26717.0}, {"date": "2019-07-03", "close": 11.65, "volume": 21245.0}, {"date": "2019-07-05", "close": 11.67, "volume": 8809.0}, {"date": "2019-07-08", "close": 11.65, "volume": 62318.0}, {"date": "2019-07-09", "close": 11.77, "volume": 34576.0}, {"date": "2019-07-10", "close": 11.62, "volume": 22825.0}, {"date": "2019-07-11", "close": 11.47, "volume": 26675.0}, {"date": "2019-07-12", "close": 11.67, "volume": 40357.0}, {"date": "2019-07-15", "close": 11.55, "volume": 24583.0}, {"date": "2019-07-16", "close": 11.49, "volume": 10311.0}, {"date": "2019-07-17", "close": 11.35, "volume": 40298.0}, {"date": "2019-07-18", "close": 11.51, "volume": 20734.0}, {"date": "2019-07-19", "close": 11.5, "volume": 29475.0}, {"date": "2019-07-22", "close": 11.36, "volume": 17619.0}, {"date": "2019-07-23", "close": 11.49, "volume": 47819.0}, {"date": "2019-07-24", "close": 11.69, "volume": 42854.0}, {"date": "2019-07-25", "close": 11.69, "volume": 21299.0}, {"date": "2019-07-26", "close": 11.95, "volume": 55240.0}, {"date": "2019-07-29", "close": 11.98, "volume": 46504.0}, {"date": "2019-07-30", "close": 11.95, "volume": 179378.0}, {"date": "2019-07-31", "close": 11.92, "volume": 79113.0}, {"date": "2019-08-01", "close": 11.75, "volume": 59326.0}, {"date": "2019-08-02", "close": 11.6, "volume": 30198.0}, {"date": "2019-08-05", "close": 11.35, "volume": 53186.0}, {"date": "2019-08-06", "close": 11.5, "volume": 70942.0}, {"date": "2019-08-07", "close": 11.39, "volume": 47917.0}, {"date": "2019-08-08", "close": 11.44, "volume": 54888.0}, {"date": "2019-08-09", "close": 11.39, "volume": 54929.0}, {"date": "2019-08-12", "close": 11.44, "volume": 32886.0}, {"date": "2019-08-13", "close": 11.56, "volume": 34230.0}, {"date": "2019-08-14", "close": 11.22, "volume": 35341.0}, {"date": "2019-08-15", "close": 11.29, "volume": 18129.0}, {"date": "2019-08-16", "close": 11.39, "volume": 29844.0}, {"date": "2019-08-19", "close": 11.38, "volume": 17851.0}, {"date": "2019-08-20", "close": 11.41, "volume": 30079.0}, {"date": "2019-08-21", "close": 11.72, "volume": 56901.0}, {"date": "2019-08-22", "close": 11.52, "volume": 26595.0}, {"date": "2019-08-23", "close": 11.2, "volume": 43697.0}, {"date": "2019-08-26", "close": 11.5, "volume": 57653.0}, {"date": "2019-08-27", "close": 11.24, "volume": 112166.0}, {"date": "2019-08-28", "close": 11.36, "volume": 38652.0}, {"date": "2019-08-29", "close": 11.34, "volume": 56417.0}, {"date": "2019-08-30", "close": 11.13, "volume": 70716.0}, {"date": "2019-09-03", "close": 10.87, "volume": 80622.0}, {"date": "2019-09-04", "close": 11.15, "volume": 33353.0}, {"date": "2019-09-05", "close": 11.35, "volume": 46159.0}, {"date": "2019-09-06", "close": 11.19, "volume": 23856.0}, {"date": "2019-09-09", "close": 11.5, "volume": 126425.0}, {"date": "2019-09-10", "close": 11.63, "volume": 110887.0}, {"date": "2019-09-11", "close": 11.78, "volume": 105533.0}, {"date": "2019-09-12", "close": 11.73, "volume": 118090.0}, {"date": "2019-09-13", "close": 11.83, "volume": 319276.0}, {"date": "2019-09-16", "close": 11.88, "volume": 163696.0}, {"date": "2019-09-17", "close": 11.84, "volume": 226577.0}, {"date": "2019-09-18", "close": 11.8, "volume": 208621.0}, {"date": "2019-09-19", "close": 11.96, "volume": 755932.0}, {"date": "2019-09-20", "close": 12.14, "volume": 1045156.0}, {"date": "2019-09-23", "close": 12.38, "volume": 94634.0}, {"date": "2019-09-24", "close": 11.97, "volume": 237992.0}, {"date": "2019-09-25", "close": 12.08, "volume": 100080.0}, {"date": "2019-09-26", "close": 11.97, "volume": 76206.0}, {"date": "2019-09-27", "close": 11.87, "volume": 74292.0}, {"date": "2019-09-30", "close": 11.94, "volume": 93964.0}, {"date": "2019-10-01", "close": 11.71, "volume": 45714.0}, {"date": "2019-10-02", "close": 11.6, "volume": 125028.0}, {"date": "2019-10-03", "close": 11.555, "volume": 72560.0}, {"date": "2019-10-04", "close": 11.645, "volume": 140385.0}, {"date": "2019-10-07", "close": 11.72, "volume": 125802.0}, {"date": "2019-10-08", "close": 11.6, "volume": 41688.0}, {"date": "2019-10-09", "close": 11.75, "volume": 551830.0}, {"date": "2019-10-10", "close": 11.96, "volume": 69709.0}, {"date": "2019-10-11", "close": 12.13, "volume": 107608.0}, {"date": "2019-10-14", "close": 12.08, "volume": 69967.0}, {"date": "2019-10-15", "close": 12.1, "volume": 89238.0}, {"date": "2019-10-16", "close": 12.19, "volume": 126238.0}, {"date": "2019-10-17", "close": 12.13, "volume": 60487.0}, {"date": "2019-10-18", "close": 12.13, "volume": 29606.0}, {"date": "2019-10-21", "close": 12.3, "volume": 45976.0}, {"date": "2019-10-22", "close": 12.37, "volume": 40401.0}, {"date": "2019-10-23", "close": 12.39, "volume": 114560.0}, {"date": "2019-10-24", "close": 12.5, "volume": 83666.0}, {"date": "2019-10-25", "close": 12.36, "volume": 83836.0}, {"date": "2019-10-28", "close": 12.49, "volume": 87703.0}, {"date": "2019-10-29", "close": 12.6, "volume": 128303.0}, {"date": "2019-10-30", "close": 12.585, "volume": 75570.0}, {"date": "2019-10-31", "close": 12.59, "volume": 68634.0}, {"date": "2019-11-01", "close": 12.51, "volume": 128207.0}, {"date": "2019-11-04", "close": 12.585, "volume": 73356.0}, {"date": "2019-11-05", "close": 12.65, "volume": 126739.0}, {"date": "2019-11-06", "close": 12.63, "volume": 54985.0}, {"date": "2019-11-07", "close": 12.76, "volume": 84379.0}, {"date": "2019-11-08", "close": 12.77, "volume": 78720.0}, {"date": "2019-11-11", "close": 12.75, "volume": 39658.0}, {"date": "2019-11-12", "close": 12.63, "volume": 46260.0}, {"date": "2019-11-13", "close": 12.65, "volume": 35661.0}, {"date": "2019-11-14", "close": 12.62, "volume": 77155.0}, {"date": "2019-11-15", "close": 12.62, "volume": 102911.0}, {"date": "2019-11-18", "close": 12.58, "volume": 54961.0}, {"date": "2019-11-19", "close": 12.76, "volume": 90353.0}, {"date": "2019-11-20", "close": 12.82, "volume": 185478.0}, {"date": "2019-11-21", "close": 12.75, "volume": 42673.0}, {"date": "2019-11-22", "close": 12.85, "volume": 70483.0}, {"date": "2019-11-25", "close": 12.93, "volume": 105205.0}, {"date": "2019-11-26", "close": 12.75, "volume": 102346.0}, {"date": "2019-11-27", "close": 12.84, "volume": 46157.0}, {"date": "2019-11-29", "close": 12.78, "volume": 16567.0}, {"date": "2019-12-02", "close": 12.87, "volume": 45707.0}, {"date": "2019-12-03", "close": 12.8, "volume": 43601.0}, {"date": "2019-12-04", "close": 12.74, "volume": 34452.0}, {"date": "2019-12-05", "close": 12.8, "volume": 32543.0}, {"date": "2019-12-06", "close": 12.915, "volume": 92536.0}, {"date": "2019-12-09", "close": 12.87, "volume": 54744.0}, {"date": "2019-12-10", "close": 12.92, "volume": 70384.0}, {"date": "2019-12-11", "close": 12.92, "volume": 34216.0}, {"date": "2019-12-12", "close": 13.05, "volume": 128240.0}, {"date": "2019-12-13", "close": 13.1, "volume": 40493.0}, {"date": "2019-12-16", "close": 13.15, "volume": 78779.0}, {"date": "2019-12-17", "close": 13.19, "volume": 52384.0}, {"date": "2019-12-18", "close": 13.26, "volume": 52388.0}, {"date": "2019-12-19", "close": 13.52, "volume": 130489.0}, {"date": "2019-12-20", "close": 13.7, "volume": 368964.0}, {"date": "2019-12-23", "close": 13.81, "volume": 92108.0}, {"date": "2019-12-24", "close": 13.85, "volume": 44978.0}, {"date": "2019-12-26", "close": 13.78, "volume": 49819.0}, {"date": "2019-12-27", "close": 13.83, "volume": 102206.0}, {"date": "2019-12-30", "close": 13.78, "volume": 48760.0}, {"date": "2019-12-31", "close": 13.78, "volume": 32740.0}, {"date": "2020-01-02", "close": 13.59, "volume": 43061.0}, {"date": "2020-01-03", "close": 13.46, "volume": 55528.0}, {"date": "2020-01-06", "close": 13.48, "volume": 24676.0}, {"date": "2020-01-07", "close": 13.38, "volume": 52762.0}, {"date": "2020-01-08", "close": 13.35, "volume": 44573.0}, {"date": "2020-01-09", "close": 13.35, "volume": 63674.0}, {"date": "2020-01-10", "close": 13.21, "volume": 56843.0}, {"date": "2020-01-13", "close": 13.48, "volume": 44943.0}, {"date": "2020-01-14", "close": 13.145, "volume": 78269.0}, {"date": "2020-01-15", "close": 13.1, "volume": 46604.0}, {"date": "2020-01-16", "close": 13.21, "volume": 26847.0}, {"date": "2020-01-17", "close": 13.17, "volume": 38057.0}, {"date": "2020-01-21", "close": 12.96, "volume": 45767.0}, {"date": "2020-01-22", "close": 13.1, "volume": 49874.0}, {"date": "2020-01-23", "close": 13.6, "volume": 89118.0}, {"date": "2020-01-24", "close": 13.27, "volume": 37065.0}, {"date": "2020-01-27", "close": 13.21, "volume": 54938.0}, {"date": "2020-01-28", "close": 13.28, "volume": 40158.0}, {"date": "2020-01-29", "close": 13.38, "volume": 94326.0}, {"date": "2020-01-30", "close": 13.41, "volume": 27484.0}, {"date": "2020-01-31", "close": 13.2, "volume": 72544.0}, {"date": "2020-02-03", "close": 13.24, "volume": 49254.0}, {"date": "2020-02-04", "close": 13.43, "volume": 73966.0}, {"date": "2020-02-05", "close": 13.67, "volume": 65764.0}, {"date": "2020-02-06", "close": 13.755, "volume": 37902.0}, {"date": "2020-02-07", "close": 13.71, "volume": 65351.0}, {"date": "2020-02-10", "close": 13.79, "volume": 27009.0}, {"date": "2020-02-11", "close": 13.74, "volume": 34761.0}, {"date": "2020-02-12", "close": 13.6, "volume": 48311.0}, {"date": "2020-02-13", "close": 13.78, "volume": 20850.0}, {"date": "2020-02-14", "close": 13.8, "volume": 39888.0}, {"date": "2020-02-18", "close": 13.56, "volume": 28182.0}, {"date": "2020-02-19", "close": 13.58, "volume": 21648.0}, {"date": "2020-02-20", "close": 13.71, "volume": 73630.0}, {"date": "2020-02-21", "close": 13.62, "volume": 20631.0}, {"date": "2020-02-24", "close": 13.24, "volume": 41708.0}, {"date": "2020-02-25", "close": 13.15, "volume": 59835.0}, {"date": "2020-02-26", "close": 12.62, "volume": 86821.0}, {"date": "2020-02-27", "close": 12.5, "volume": 41885.0}, {"date": "2020-02-28", "close": 12.5, "volume": 112832.0}, {"date": "2020-03-02", "close": 12.67, "volume": 60306.0}, {"date": "2020-03-03", "close": 12.47, "volume": 72823.0}, {"date": "2020-03-04", "close": 12.45, "volume": 52940.0}, {"date": "2020-03-05", "close": 12.18, "volume": 75023.0}, {"date": "2020-03-06", "close": 11.85, "volume": 88504.0}, {"date": "2020-03-09", "close": 10.69, "volume": 80298.0}, {"date": "2020-03-10", "close": 10.96, "volume": 149652.0}, {"date": "2020-03-11", "close": 10.38, "volume": 125853.0}, {"date": "2020-03-12", "close": 9.94, "volume": 156366.0}, {"date": "2020-03-13", "close": 10.4, "volume": 154369.0}, {"date": "2020-03-16", "close": 9.36, "volume": 123259.0}, {"date": "2020-03-17", "close": 10.33, "volume": 162292.0}, {"date": "2020-03-18", "close": 8.64, "volume": 114335.0}, {"date": "2020-03-19", "close": 9.26, "volume": 121781.0}, {"date": "2020-03-20", "close": 9.02, "volume": 121671.0}, {"date": "2020-03-23", "close": 8.31, "volume": 94918.0}, {"date": "2020-03-24", "close": 8.87, "volume": 110261.0}, {"date": "2020-03-25", "close": 9.05, "volume": 125936.0}, {"date": "2020-03-26", "close": 9.6, "volume": 111799.0}, {"date": "2020-03-27", "close": 9.06, "volume": 42405.0}, {"date": "2020-03-30", "close": 9.49, "volume": 42269.0}, {"date": "2020-03-31", "close": 9.75, "volume": 99596.0}, {"date": "2020-04-01", "close": 8.76, "volume": 104707.0}, {"date": "2020-04-02", "close": 8.75, "volume": 97339.0}, {"date": "2020-04-03", "close": 8.53, "volume": 55588.0}, {"date": "2020-04-06", "close": 9.0, "volume": 106476.0}, {"date": "2020-04-07", "close": 9.16, "volume": 94371.0}, {"date": "2020-04-08", "close": 9.43, "volume": 98356.0}, {"date": "2020-04-09", "close": 9.82, "volume": 98319.0}, {"date": "2020-04-13", "close": 9.53, "volume": 59882.0}, {"date": "2020-04-14", "close": 9.46, "volume": 47771.0}, {"date": "2020-04-15", "close": 8.86, "volume": 131234.0}, {"date": "2020-04-16", "close": 8.51, "volume": 129879.0}, {"date": "2020-04-17", "close": 8.96, "volume": 57965.0}, {"date": "2020-04-20", "close": 9.0, "volume": 73148.0}, {"date": "2020-04-21", "close": 8.93, "volume": 60835.0}, {"date": "2020-04-22", "close": 8.98, "volume": 44063.0}, {"date": "2020-04-23", "close": 8.92, "volume": 53709.0}, {"date": "2020-04-24", "close": 9.1, "volume": 28432.0}, {"date": "2020-04-27", "close": 9.33, "volume": 64320.0}, {"date": "2020-04-28", "close": 9.78, "volume": 65075.0}, {"date": "2020-04-29", "close": 10.47, "volume": 187163.0}, {"date": "2020-04-30", "close": 10.13, "volume": 72264.0}, {"date": "2020-05-01", "close": 10.0, "volume": 156841.0}, {"date": "2020-05-04", "close": 9.82, "volume": 83917.0}, {"date": "2020-05-05", "close": 9.52, "volume": 89685.0}, {"date": "2020-05-06", "close": 9.52, "volume": 109538.0}, {"date": "2020-05-07", "close": 9.3, "volume": 99780.0}, {"date": "2020-05-08", "close": 9.72, "volume": 62103.0}, {"date": "2020-05-11", "close": 9.13, "volume": 162511.0}, {"date": "2020-05-12", "close": 8.83, "volume": 66115.0}, {"date": "2020-05-13", "close": 8.74, "volume": 65424.0}, {"date": "2020-05-14", "close": 8.93, "volume": 142005.0}, {"date": "2020-05-15", "close": 9.04, "volume": 29107.0}, {"date": "2020-05-18", "close": 9.89, "volume": 111081.0}, {"date": "2020-05-19", "close": 9.19, "volume": 47911.0}, {"date": "2020-05-20", "close": 9.71, "volume": 49500.0}, {"date": "2020-05-21", "close": 9.82, "volume": 104819.0}, {"date": "2020-05-22", "close": 9.84, "volume": 72343.0}, {"date": "2020-05-26", "close": 10.04, "volume": 92438.0}, {"date": "2020-05-27", "close": 10.75, "volume": 120680.0}, {"date": "2020-05-28", "close": 10.42, "volume": 68304.0}, {"date": "2020-05-29", "close": 10.42, "volume": 54552.0}, {"date": "2020-06-01", "close": 10.08, "volume": 59009.0}, {"date": "2020-06-02", "close": 9.87, "volume": 31246.0}, {"date": "2020-06-03", "close": 10.44, "volume": 63786.0}, {"date": "2020-06-04", "close": 10.59, "volume": 34030.0}, {"date": "2020-06-05", "close": 11.41, "volume": 116152.0}, {"date": "2020-06-08", "close": 11.45, "volume": 78373.0}, {"date": "2020-06-09", "close": 11.31, "volume": 44249.0}, {"date": "2020-06-10", "close": 10.59, "volume": 28686.0}, {"date": "2020-06-11", "close": 9.66, "volume": 53938.0}, {"date": "2020-06-12", "close": 9.92, "volume": 58270.0}, {"date": "2020-06-15", "close": 10.11, "volume": 58254.0}, {"date": "2020-06-16", "close": 10.36, "volume": 68031.0}, {"date": "2020-06-17", "close": 9.9, "volume": 24345.0}, {"date": "2020-06-18", "close": 9.97, "volume": 22015.0}, {"date": "2020-06-19", "close": 9.9, "volume": 105681.0}, {"date": "2020-06-22", "close": 9.96, "volume": 37562.0}, {"date": "2020-06-23", "close": 9.63, "volume": 35927.0}, {"date": "2020-06-24", "close": 9.32, "volume": 43510.0}, {"date": "2020-06-25", "close": 9.69, "volume": 61839.0}, {"date": "2020-06-26", "close": 9.34, "volume": 217542.0}, {"date": "2020-06-29", "close": 9.82, "volume": 56020.0}, {"date": "2020-06-30", "close": 10.25, "volume": 103701.0}, {"date": "2020-07-01", "close": 9.625, "volume": 56830.0}, {"date": "2020-07-02", "close": 9.34, "volume": 24769.0}, {"date": "2020-07-06", "close": 9.43, "volume": 40063.0}, {"date": "2020-07-07", "close": 9.1, "volume": 32804.0}, {"date": "2020-07-08", "close": 9.27, "volume": 58185.0}, {"date": "2020-07-09", "close": 9.01, "volume": 74588.0}, {"date": "2020-07-10", "close": 9.19, "volume": 35009.0}, {"date": "2020-07-13", "close": 9.14, "volume": 52839.0}, {"date": "2020-07-14", "close": 9.22, "volume": 35932.0}, {"date": "2020-07-15", "close": 9.66, "volume": 70056.0}, {"date": "2020-07-16", "close": 9.51, "volume": 47163.0}, {"date": "2020-07-17", "close": 9.5, "volume": 43043.0}, {"date": "2020-07-20", "close": 9.14, "volume": 25000.0}, {"date": "2020-07-21", "close": 9.63, "volume": 27073.0}, {"date": "2020-07-22", "close": 9.31, "volume": 22511.0}, {"date": "2020-07-23", "close": 9.52, "volume": 22387.0}, {"date": "2020-07-24", "close": 9.38, "volume": 23876.0}, {"date": "2020-07-27", "close": 9.08, "volume": 37383.0}, {"date": "2020-07-28", "close": 9.08, "volume": 14063.0}, {"date": "2020-07-29", "close": 9.39, "volume": 20872.0}, {"date": "2020-07-30", "close": 9.23, "volume": 32138.0}, {"date": "2020-07-31", "close": 9.29, "volume": 67508.0}, {"date": "2020-08-03", "close": 9.29, "volume": 23750.0}, {"date": "2020-08-04", "close": 9.36, "volume": 50922.0}, {"date": "2020-08-05", "close": 9.72, "volume": 61699.0}, {"date": "2020-08-06", "close": 9.5, "volume": 21199.0}, {"date": "2020-08-07", "close": 10.0, "volume": 28711.0}, {"date": "2020-08-10", "close": 10.1, "volume": 32316.0}, {"date": "2020-08-11", "close": 10.4, "volume": 103696.0}, {"date": "2020-08-12", "close": 10.4, "volume": 54284.0}, {"date": "2020-08-13", "close": 10.35, "volume": 35140.0}, {"date": "2020-08-14", "close": 10.36, "volume": 41607.0}, {"date": "2020-08-17", "close": 10.36, "volume": 54927.0}, {"date": "2020-08-18", "close": 10.12, "volume": 48549.0}, {"date": "2020-08-19", "close": 9.94, "volume": 22175.0}, {"date": "2020-08-20", "close": 9.6, "volume": 39643.0}, {"date": "2020-08-21", "close": 9.54, "volume": 93782.0}, {"date": "2020-08-24", "close": 9.76, "volume": 38516.0}, {"date": "2020-08-25", "close": 9.77, "volume": 63140.0}, {"date": "2020-08-26", "close": 9.67, "volume": 53926.0}, {"date": "2020-08-27", "close": 10.01, "volume": 43666.0}, {"date": "2020-08-28", "close": 9.96, "volume": 20925.0}, {"date": "2020-08-31", "close": 9.72, "volume": 79549.0}, {"date": "2020-09-01", "close": 9.7, "volume": 43107.0}, {"date": "2020-09-02", "close": 9.78, "volume": 19604.0}, {"date": "2020-09-03", "close": 9.9, "volume": 43986.0}, {"date": "2020-09-04", "close": 9.92, "volume": 36640.0}, {"date": "2020-09-08", "close": 9.7, "volume": 30638.0}, {"date": "2020-09-09", "close": 9.64, "volume": 45490.0}, {"date": "2020-09-10", "close": 9.49, "volume": 30684.0}, {"date": "2020-09-11", "close": 9.5, "volume": 31642.0}, {"date": "2020-09-14", "close": 9.71, "volume": 24339.0}, {"date": "2020-09-15", "close": 9.6, "volume": 33860.0}, {"date": "2020-09-16", "close": 9.71, "volume": 36783.0}, {"date": "2020-09-17", "close": 9.64, "volume": 58084.0}, {"date": "2020-09-18", "close": 9.93, "volume": 182116.0}, {"date": "2020-09-21", "close": 9.12, "volume": 94617.0}, {"date": "2020-09-22", "close": 8.9, "volume": 237991.0}, {"date": "2020-09-23", "close": 8.66, "volume": 106993.0}, {"date": "2020-09-24", "close": 9.025, "volume": 64120.0}, {"date": "2020-09-25", "close": 9.0, "volume": 84429.0}, {"date": "2020-09-28", "close": 9.46, "volume": 74109.0}, {"date": "2020-09-29", "close": 9.54, "volume": 66283.0}, {"date": "2020-09-30", "close": 9.49, "volume": 72192.0}, {"date": "2020-10-01", "close": 9.76, "volume": 82953.0}, {"date": "2020-10-02", "close": 10.15, "volume": 69701.0}, {"date": "2020-10-05", "close": 10.12, "volume": 55626.0}, {"date": "2020-10-06", "close": 10.13, "volume": 177457.0}, {"date": "2020-10-07", "close": 10.78, "volume": 68244.0}, {"date": "2020-10-08", "close": 10.97, "volume": 51317.0}, {"date": "2020-10-09", "close": 10.7, "volume": 40100.0}, {"date": "2020-10-12", "close": 10.75, "volume": 52507.0}, {"date": "2020-10-13", "close": 10.57, "volume": 67722.0}, {"date": "2020-10-14", "close": 10.32, "volume": 38092.0}, {"date": "2020-10-15", "close": 10.43, "volume": 93153.0}, {"date": "2020-10-16", "close": 10.72, "volume": 44311.0}, {"date": "2020-10-19", "close": 10.57, "volume": 21373.0}, {"date": "2020-10-20", "close": 10.9, "volume": 176709.0}, {"date": "2020-10-21", "close": 11.06, "volume": 39068.0}, {"date": "2020-10-22", "close": 11.4, "volume": 59143.0}, {"date": "2020-10-23", "close": 11.53, "volume": 22223.0}, {"date": "2020-10-26", "close": 11.42, "volume": 39924.0}, {"date": "2020-10-27", "close": 11.13, "volume": 31927.0}, {"date": "2020-10-28", "close": 11.32, "volume": 66290.0}, {"date": "2020-10-29", "close": 10.93, "volume": 58250.0}, {"date": "2020-10-30", "close": 11.11, "volume": 53235.0}, {"date": "2020-11-02", "close": 11.47, "volume": 38505.0}, {"date": "2020-11-03", "close": 11.19, "volume": 56374.0}, {"date": "2020-11-04", "close": 10.42, "volume": 26828.0}, {"date": "2020-11-05", "close": 10.72, "volume": 49898.0}, {"date": "2020-11-06", "close": 10.58, "volume": 33958.0}, {"date": "2020-11-09", "close": 11.79, "volume": 94717.0}, {"date": "2020-11-10", "close": 12.1, "volume": 67239.0}, {"date": "2020-11-11", "close": 11.97, "volume": 46437.0}, {"date": "2020-11-12", "close": 11.76, "volume": 18422.0}, {"date": "2020-11-13", "close": 11.94, "volume": 36199.0}, {"date": "2020-11-16", "close": 11.93, "volume": 76319.0}, {"date": "2020-11-17", "close": 11.8, "volume": 55423.0}, {"date": "2020-11-18", "close": 11.53, "volume": 75135.0}, {"date": "2020-11-19", "close": 11.49, "volume": 46869.0}, {"date": "2020-11-20", "close": 11.58, "volume": 43990.0}, {"date": "2020-11-23", "close": 11.41, "volume": 41727.0}, {"date": "2020-11-24", "close": 12.03, "volume": 119328.0}, {"date": "2020-11-25", "close": 12.01, "volume": 33584.0}, {"date": "2020-11-27", "close": 12.0, "volume": 37554.0}, {"date": "2020-11-30", "close": 11.77, "volume": 173901.0}, {"date": "2020-12-01", "close": 12.0, "volume": 55715.0}, {"date": "2020-12-02", "close": 12.0, "volume": 147191.0}, {"date": "2020-12-03", "close": 11.87, "volume": 128364.0}, {"date": "2020-12-04", "close": 12.12, "volume": 118486.0}, {"date": "2020-12-07", "close": 12.27, "volume": 33376.0}, {"date": "2020-12-08", "close": 12.5, "volume": 70242.0}, {"date": "2020-12-09", "close": 12.44, "volume": 34714.0}, {"date": "2020-12-10", "close": 12.54, "volume": 30708.0}, {"date": "2020-12-11", "close": 12.44, "volume": 47847.0}, {"date": "2020-12-14", "close": 12.42, "volume": 48153.0}, {"date": "2020-12-15", "close": 12.69, "volume": 73878.0}, {"date": "2020-12-16", "close": 12.5, "volume": 62080.0}, {"date": "2020-12-17", "close": 12.67, "volume": 92153.0}, {"date": "2020-12-18", "close": 12.43, "volume": 244104.0}, {"date": "2020-12-21", "close": 12.28, "volume": 56415.0}, {"date": "2020-12-22", "close": 12.07, "volume": 32621.0}, {"date": "2020-12-23", "close": 12.35, "volume": 47360.0}, {"date": "2020-12-24", "close": 12.31, "volume": 9087.0}, {"date": "2020-12-28", "close": 12.45, "volume": 27977.0}, {"date": "2020-12-29", "close": 12.41, "volume": 46407.0}, {"date": "2020-12-30", "close": 12.38, "volume": 67674.0}, {"date": "2020-12-31", "close": 12.49, "volume": 37638.0}, {"date": "2021-01-04", "close": 12.4, "volume": 61208.0}, {"date": "2021-01-05", "close": 12.41, "volume": 55299.0}, {"date": "2021-01-06", "close": 13.22, "volume": 113447.0}, {"date": "2021-01-07", "close": 13.22, "volume": 69845.0}, {"date": "2021-01-08", "close": 12.94, "volume": 33263.0}, {"date": "2021-01-11", "close": 13.05, "volume": 30633.0}, {"date": "2021-01-12", "close": 13.22, "volume": 26160.0}, {"date": "2021-01-13", "close": 13.14, "volume": 36743.0}, {"date": "2021-01-14", "close": 13.28, "volume": 180275.0}, {"date": "2021-01-15", "close": 13.35, "volume": 39866.0}, {"date": "2021-01-19", "close": 13.2, "volume": 41991.0}, {"date": "2021-01-20", "close": 13.32, "volume": 44548.0}, {"date": "2021-01-21", "close": 13.24, "volume": 51839.0}, {"date": "2021-01-22", "close": 13.46, "volume": 54515.0}, {"date": "2021-01-25", "close": 13.37, "volume": 35646.0}, {"date": "2021-01-26", "close": 13.32, "volume": 47491.0}, {"date": "2021-01-27", "close": 12.95, "volume": 114026.0}, {"date": "2021-01-28", "close": 13.22, "volume": 64808.0}, {"date": "2021-01-29", "close": 12.84, "volume": 48936.0}, {"date": "2021-02-01", "close": 13.6, "volume": 82313.0}, {"date": "2021-02-02", "close": 13.89, "volume": 74625.0}, {"date": "2021-02-03", "close": 13.91, "volume": 53286.0}, {"date": "2021-02-04", "close": 14.03, "volume": 59328.0}, {"date": "2021-02-05", "close": 13.98, "volume": 87274.0}, {"date": "2021-02-08", "close": 14.12, "volume": 146670.0}, {"date": "2021-02-09", "close": 14.98, "volume": 116623.0}, {"date": "2021-02-10", "close": 14.94, "volume": 102927.0}, {"date": "2021-02-11", "close": 14.54, "volume": 102087.0}, {"date": "2021-02-12", "close": 14.52, "volume": 33399.0}, {"date": "2021-02-16", "close": 14.58, "volume": 34273.0}, {"date": "2021-02-17", "close": 14.62, "volume": 36876.0}, {"date": "2021-02-18", "close": 14.54, "volume": 38195.0}, {"date": "2021-02-19", "close": 14.62, "volume": 43256.0}, {"date": "2021-02-22", "close": 14.91, "volume": 81706.0}, {"date": "2021-02-23", "close": 14.95, "volume": 121496.0}, {"date": "2021-02-24", "close": 15.29, "volume": 71041.0}, {"date": "2021-02-25", "close": 14.88, "volume": 83183.0}, {"date": "2021-02-26", "close": 14.45, "volume": 69423.0}, {"date": "2021-03-01", "close": 15.77, "volume": 135720.0}, {"date": "2021-03-02", "close": 15.89, "volume": 58482.0}, {"date": "2021-03-03", "close": 16.6, "volume": 186936.0}, {"date": "2021-03-04", "close": 16.81, "volume": 130700.0}, {"date": "2021-03-05", "close": 17.52, "volume": 171238.0}, {"date": "2021-03-08", "close": 17.37, "volume": 120374.0}, {"date": "2021-03-09", "close": 16.7, "volume": 71168.0}, {"date": "2021-03-10", "close": 16.96, "volume": 73544.0}, {"date": "2021-03-11", "close": 17.02, "volume": 63289.0}, {"date": "2021-03-12", "close": 16.97, "volume": 73544.0}, {"date": "2021-03-15", "close": 16.25, "volume": 97792.0}, {"date": "2021-03-16", "close": 16.36, "volume": 68819.0}, {"date": "2021-03-17", "close": 16.25, "volume": 66143.0}, {"date": "2021-03-18", "close": 16.1, "volume": 58320.0}, {"date": "2021-03-19", "close": 16.18, "volume": 224316.0}, {"date": "2021-03-22", "close": 15.88, "volume": 38124.0}, {"date": "2021-03-23", "close": 15.63, "volume": 50734.0}, {"date": "2021-03-24", "close": 15.53, "volume": 44469.0}, {"date": "2021-03-25", "close": 15.93, "volume": 69450.0}, {"date": "2021-03-26", "close": 16.2, "volume": 26134.0}, {"date": "2021-03-29", "close": 15.97, "volume": 58247.0}, {"date": "2021-03-30", "close": 16.03, "volume": 53634.0}, {"date": "2021-03-31", "close": 16.15, "volume": 94031.0}, {"date": "2021-04-01", "close": 16.14, "volume": 36907.0}, {"date": "2021-04-05", "close": 16.28, "volume": 32071.0}, {"date": "2021-04-06", "close": 16.24, "volume": 22644.0}, {"date": "2021-04-07", "close": 16.03, "volume": 45597.0}, {"date": "2021-04-08", "close": 16.36, "volume": 42872.0}, {"date": "2021-04-09", "close": 16.31, "volume": 36898.0}, {"date": "2021-04-12", "close": 16.39, "volume": 21595.0}, {"date": "2021-04-13", "close": 16.19, "volume": 17727.0}, {"date": "2021-04-14", "close": 16.38, "volume": 20945.0}, {"date": "2021-04-15", "close": 16.32, "volume": 26879.0}, {"date": "2021-04-16", "close": 16.56, "volume": 42288.0}, {"date": "2021-04-19", "close": 16.36, "volume": 40996.0}, {"date": "2021-04-20", "close": 15.67, "volume": 28978.0}, {"date": "2021-04-21", "close": 15.81, "volume": 41137.0}, {"date": "2021-04-22", "close": 15.54, "volume": 26069.0}, {"date": "2021-04-23", "close": 15.97, "volume": 32386.0}, {"date": "2021-04-26", "close": 15.68, "volume": 26304.0}, {"date": "2021-04-27", "close": 15.37, "volume": 43067.0}, {"date": "2021-04-28", "close": 15.47, "volume": 54773.0}, {"date": "2021-04-29", "close": 16.13, "volume": 31550.0}, {"date": "2021-04-30", "close": 16.91, "volume": 88808.0}, {"date": "2021-05-03", "close": 16.23, "volume": 119895.0}, {"date": "2021-05-04", "close": 16.37, "volume": 37067.0}, {"date": "2021-05-05", "close": 16.41, "volume": 36434.0}, {"date": "2021-05-06", "close": 17.78, "volume": 170596.0}, {"date": "2021-05-07", "close": 17.44, "volume": 75102.0}, {"date": "2021-05-10", "close": 17.43, "volume": 48516.0}, {"date": "2021-05-11", "close": 17.49, "volume": 69823.0}, {"date": "2021-05-12", "close": 17.11, "volume": 70356.0}, {"date": "2021-05-13", "close": 17.5, "volume": 43975.0}, {"date": "2021-05-14", "close": 17.7, "volume": 36922.0}, {"date": "2021-05-17", "close": 17.67, "volume": 21566.0}, {"date": "2021-05-18", "close": 17.37, "volume": 35816.0}, {"date": "2021-05-19", "close": 17.39, "volume": 31794.0}, {"date": "2021-05-20", "close": 17.45, "volume": 38945.0}, {"date": "2021-05-21", "close": 17.84, "volume": 55513.0}, {"date": "2021-05-24", "close": 17.38, "volume": 36218.0}, {"date": "2021-05-25", "close": 16.97, "volume": 48776.0}, {"date": "2021-05-26", "close": 17.41, "volume": 33515.0}, {"date": "2021-05-27", "close": 17.43, "volume": 64558.0}, {"date": "2021-05-28", "close": 17.36, "volume": 26214.0}, {"date": "2021-06-01", "close": 17.49, "volume": 58248.0}, {"date": "2021-06-02", "close": 16.9, "volume": 73840.0}, {"date": "2021-06-03", "close": 16.94, "volume": 55631.0}, {"date": "2021-06-04", "close": 17.37, "volume": 93180.0}, {"date": "2021-06-07", "close": 17.44, "volume": 75271.0}, {"date": "2021-06-08", "close": 17.39, "volume": 21159.0}, {"date": "2021-06-09", "close": 17.26, "volume": 34469.0}, {"date": "2021-06-10", "close": 16.96, "volume": 40217.0}, {"date": "2021-06-11", "close": 17.09, "volume": 28980.0}, {"date": "2021-06-14", "close": 16.81, "volume": 22201.0}, {"date": "2021-06-15", "close": 17.24, "volume": 28413.0}, {"date": "2021-06-16", "close": 17.21, "volume": 44426.0}, {"date": "2021-06-17", "close": 16.78, "volume": 54829.0}, {"date": "2021-06-18", "close": 16.4, "volume": 121158.0}, {"date": "2021-06-21", "close": 16.6, "volume": 63942.0}, {"date": "2021-06-22", "close": 16.36, "volume": 50038.0}, {"date": "2021-06-23", "close": 16.49, "volume": 45604.0}, {"date": "2021-06-24", "close": 16.53, "volume": 63038.0}, {"date": "2021-06-25", "close": 16.78, "volume": 443325.0}, {"date": "2021-06-28", "close": 16.49, "volume": 27626.0}, {"date": "2021-06-29", "close": 16.45, "volume": 23564.0}, {"date": "2021-06-30", "close": 16.15, "volume": 59027.0}, {"date": "2021-07-01", "close": 16.18, "volume": 50098.0}, {"date": "2021-07-02", "close": 16.1, "volume": 38351.0}, {"date": "2021-07-06", "close": 15.79, "volume": 47691.0}, {"date": "2021-07-07", "close": 15.76, "volume": 31979.0}, {"date": "2021-07-08", "close": 15.64, "volume": 58026.0}, {"date": "2021-07-09", "close": 16.1, "volume": 32120.0}, {"date": "2021-07-12", "close": 16.07, "volume": 24678.0}, {"date": "2021-07-13", "close": 15.82, "volume": 63784.0}, {"date": "2021-07-14", "close": 15.98, "volume": 35238.0}, {"date": "2021-07-15", "close": 16.21, "volume": 48186.0}, {"date": "2021-07-16", "close": 16.06, "volume": 36977.0}, {"date": "2021-07-19", "close": 15.84, "volume": 48520.0}, {"date": "2021-07-20", "close": 16.09, "volume": 66706.0}, {"date": "2021-07-21", "close": 16.34, "volume": 20366.0}, {"date": "2021-07-22", "close": 15.93, "volume": 28936.0}, {"date": "2021-07-23", "close": 16.08, "volume": 16309.0}, {"date": "2021-07-26", "close": 16.31, "volume": 14829.0}, {"date": "2021-07-27", "close": 16.14, "volume": 21863.0}, {"date": "2021-07-28", "close": 16.31, "volume": 18784.0}, {"date": "2021-07-29", "close": 16.4, "volume": 28936.0}, {"date": "2021-07-30", "close": 16.22, "volume": 20984.0}, {"date": "2021-08-02", "close": 16.18, "volume": 30416.0}, {"date": "2021-08-03", "close": 16.13, "volume": 44901.0}, {"date": "2021-08-04", "close": 16.27, "volume": 23026.0}, {"date": "2021-08-05", "close": 16.64, "volume": 25100.0}, {"date": "2021-08-06", "close": 16.76, "volume": 17662.0}, {"date": "2021-08-09", "close": 16.53, "volume": 17947.0}, {"date": "2021-08-10", "close": 16.34, "volume": 20124.0}, {"date": "2021-08-11", "close": 16.64, "volume": 22226.0}, {"date": "2021-08-12", "close": 16.27, "volume": 27074.0}, {"date": "2021-08-13", "close": 15.96, "volume": 16744.0}, {"date": "2021-08-16", "close": 15.81, "volume": 21651.0}, {"date": "2021-08-17", "close": 15.75, "volume": 24619.0}, {"date": "2021-08-18", "close": 15.73, "volume": 26099.0}, {"date": "2021-08-19", "close": 15.63, "volume": 20993.0}, {"date": "2021-08-20", "close": 15.63, "volume": 30874.0}, {"date": "2021-08-23", "close": 16.2, "volume": 29261.0}, {"date": "2021-08-24", "close": 16.54, "volume": 44457.0}, {"date": "2021-08-25", "close": 16.26, "volume": 44018.0}, {"date": "2021-08-26", "close": 16.26, "volume": 39659.0}, {"date": "2021-08-27", "close": 16.7, "volume": 36878.0}, {"date": "2021-08-30", "close": 16.27, "volume": 16663.0}, {"date": "2021-08-31", "close": 16.35, "volume": 32756.0}, {"date": "2021-09-01", "close": 16.16, "volume": 23767.0}, {"date": "2021-09-02", "close": 16.07, "volume": 22685.0}, {"date": "2021-09-03", "close": 16.0, "volume": 27576.0}, {"date": "2021-09-07", "close": 16.02, "volume": 23700.0}, {"date": "2021-09-08", "close": 15.94, "volume": 37159.0}, {"date": "2021-09-09", "close": 16.03, "volume": 100647.0}, {"date": "2021-09-10", "close": 15.91, "volume": 33996.0}, {"date": "2021-09-13", "close": 16.12, "volume": 46959.0}, {"date": "2021-09-14", "close": 15.67, "volume": 56120.0}, {"date": "2021-09-15", "close": 15.92, "volume": 40809.0}, {"date": "2021-09-16", "close": 15.89, "volume": 40557.0}, {"date": "2021-09-17", "close": 16.03, "volume": 316329.0}, {"date": "2021-09-20", "close": 15.96, "volume": 51811.0}, {"date": "2021-09-21", "close": 15.91, "volume": 19618.0}, {"date": "2021-09-22", "close": 16.17, "volume": 25880.0}, {"date": "2021-09-23", "close": 16.97, "volume": 75322.0}, {"date": "2021-09-24", "close": 16.83, "volume": 34130.0}, {"date": "2021-09-27", "close": 17.8, "volume": 63371.0}, {"date": "2021-09-28", "close": 17.57, "volume": 32049.0}, {"date": "2021-09-29", "close": 17.92, "volume": 14053.0}, {"date": "2021-09-30", "close": 17.51, "volume": 29446.0}, {"date": "2021-10-01", "close": 17.81, "volume": 30502.0}, {"date": "2021-10-04", "close": 17.77, "volume": 26325.0}, {"date": "2021-10-05", "close": 18.0, "volume": 26330.0}, {"date": "2021-10-06", "close": 17.67, "volume": 16385.0}, {"date": "2021-10-07", "close": 17.98, "volume": 30446.0}, {"date": "2021-10-08", "close": 18.12, "volume": 44633.0}, {"date": "2021-10-11", "close": 17.75, "volume": 13271.0}, {"date": "2021-10-12", "close": 17.81, "volume": 10493.0}, {"date": "2021-10-13", "close": 17.51, "volume": 12786.0}, {"date": "2021-10-14", "close": 17.63, "volume": 18124.0}, {"date": "2021-10-15", "close": 17.83, "volume": 58389.0}, {"date": "2021-10-18", "close": 17.86, "volume": 22043.0}, {"date": "2021-10-19", "close": 17.61, "volume": 13565.0}, {"date": "2021-10-20", "close": 17.77, "volume": 16883.0}, {"date": "2021-10-21", "close": 17.53, "volume": 14627.0}, {"date": "2021-10-22", "close": 17.22, "volume": 50539.0}, {"date": "2021-10-25", "close": 17.28, "volume": 41694.0}, {"date": "2021-10-26", "close": 17.54, "volume": 31506.0}, {"date": "2021-10-27", "close": 17.08, "volume": 18393.0}, {"date": "2021-10-28", "close": 17.95, "volume": 33393.0}, {"date": "2021-10-29", "close": 18.09, "volume": 24822.0}, {"date": "2021-11-01", "close": 18.47, "volume": 29659.0}, {"date": "2021-11-02", "close": 18.32, "volume": 31985.0}, {"date": "2021-11-03", "close": 18.65, "volume": 48576.0}, {"date": "2021-11-04", "close": 18.72, "volume": 33761.0}, {"date": "2021-11-05", "close": 18.71, "volume": 71813.0}, {"date": "2021-11-08", "close": 18.89, "volume": 33944.0}, {"date": "2021-11-09", "close": 18.76, "volume": 10747.0}, {"date": "2021-11-10", "close": 19.53, "volume": 41040.0}, {"date": "2021-11-11", "close": 19.95, "volume": 32349.0}, {"date": "2021-11-12", "close": 19.58, "volume": 90814.0}, {"date": "2021-11-15", "close": 19.3, "volume": 55608.0}, {"date": "2021-11-16", "close": 19.04, "volume": 62963.0}, {"date": "2021-11-17", "close": 18.35, "volume": 60359.0}, {"date": "2021-11-18", "close": 18.93, "volume": 38760.0}, {"date": "2021-11-19", "close": 18.51, "volume": 22481.0}, {"date": "2021-11-22", "close": 18.56, "volume": 26202.0}, {"date": "2021-11-23", "close": 18.81, "volume": 23676.0}, {"date": "2021-11-24", "close": 18.61, "volume": 18704.0}, {"date": "2021-11-26", "close": 17.62, "volume": 35281.0}, {"date": "2021-11-29", "close": 17.35, "volume": 35448.0}, {"date": "2021-11-30", "close": 17.09, "volume": 83731.0}, {"date": "2021-12-01", "close": 17.22, "volume": 36458.0}, {"date": "2021-12-02", "close": 17.71, "volume": 19585.0}, {"date": "2021-12-03", "close": 17.23, "volume": 23912.0}, {"date": "2021-12-06", "close": 17.41, "volume": 29177.0}, {"date": "2021-12-07", "close": 17.4, "volume": 26274.0}, {"date": "2021-12-08", "close": 17.41, "volume": 25247.0}, {"date": "2021-12-09", "close": 17.54, "volume": 41825.0}, {"date": "2021-12-10", "close": 17.1, "volume": 24436.0}, {"date": "2021-12-13", "close": 17.17, "volume": 34580.0}, {"date": "2021-12-14", "close": 17.01, "volume": 27112.0}, {"date": "2021-12-15", "close": 17.17, "volume": 29017.0}, {"date": "2021-12-16", "close": 17.12, "volume": 53772.0}, {"date": "2021-12-17", "close": 16.55, "volume": 230425.0}, {"date": "2021-12-20", "close": 16.88, "volume": 42824.0}, {"date": "2021-12-21", "close": 16.96, "volume": 24253.0}, {"date": "2021-12-22", "close": 17.23, "volume": 16250.0}, {"date": "2021-12-23", "close": 17.29, "volume": 15270.0}, {"date": "2021-12-27", "close": 17.68, "volume": 20478.0}, {"date": "2021-12-28", "close": 17.69, "volume": 19710.0}, {"date": "2021-12-29", "close": 17.72, "volume": 12871.0}, {"date": "2021-12-30", "close": 17.5, "volume": 26987.0}, {"date": "2021-12-31", "close": 17.69, "volume": 39620.0}, {"date": "2022-01-03", "close": 17.5, "volume": 38683.0}, {"date": "2022-01-04", "close": 17.71, "volume": 13201.0}, {"date": "2022-01-05", "close": 17.44, "volume": 17241.0}, {"date": "2022-01-06", "close": 17.94, "volume": 18860.0}, {"date": "2022-01-07", "close": 18.07, "volume": 13959.0}, {"date": "2022-01-10", "close": 18.29, "volume": 37311.0}, {"date": "2022-01-11", "close": 18.1, "volume": 34743.0}, {"date": "2022-01-12", "close": 17.8, "volume": 38656.0}, {"date": "2022-01-13", "close": 17.86, "volume": 40269.0}, {"date": "2022-01-14", "close": 18.15, "volume": 26676.0}, {"date": "2022-01-18", "close": 17.8, "volume": 31880.0}, {"date": "2022-01-19", "close": 17.58, "volume": 48282.0}, {"date": "2022-01-20", "close": 17.29, "volume": 35810.0}, {"date": "2022-01-21", "close": 17.25, "volume": 46154.0}, {"date": "2022-01-24", "close": 17.97, "volume": 71123.0}, {"date": "2022-01-25", "close": 17.74, "volume": 61230.0}, {"date": "2022-01-26", "close": 17.6, "volume": 71785.0}, {"date": "2022-01-27", "close": 17.6, "volume": 67460.0}, {"date": "2022-01-28", "close": 17.99, "volume": 41598.0}, {"date": "2022-01-31", "close": 17.79, "volume": 35878.0}, {"date": "2022-02-01", "close": 17.5, "volume": 53902.0}, {"date": "2022-02-02", "close": 17.5, "volume": 32914.0}, {"date": "2022-02-03", "close": 17.56, "volume": 30733.0}, {"date": "2022-02-04", "close": 17.62, "volume": 25390.0}, {"date": "2022-02-07", "close": 17.66, "volume": 22897.0}, {"date": "2022-02-08", "close": 18.08, "volume": 26715.0}, {"date": "2022-02-09", "close": 17.54, "volume": 34914.0}, {"date": "2022-02-10", "close": 17.43, "volume": 65448.0}, {"date": "2022-02-11", "close": 17.64, "volume": 47550.0}, {"date": "2022-02-14", "close": 17.73, "volume": 31152.0}, {"date": "2022-02-15", "close": 17.58, "volume": 24899.0}, {"date": "2022-02-16", "close": 17.66, "volume": 19862.0}, {"date": "2022-02-17", "close": 17.34, "volume": 57953.0}, {"date": "2022-02-18", "close": 17.24, "volume": 20812.0}, {"date": "2022-02-22", "close": 17.32, "volume": 20064.0}, {"date": "2022-02-23", "close": 17.12, "volume": 20450.0}, {"date": "2022-02-24", "close": 16.88, "volume": 42627.0}, {"date": "2022-02-25", "close": 17.27, "volume": 22045.0}, {"date": "2022-02-28", "close": 16.83, "volume": 39291.0}, {"date": "2022-03-01", "close": 16.52, "volume": 59917.0}, {"date": "2022-03-02", "close": 17.08, "volume": 44544.0}, {"date": "2022-03-03", "close": 17.18, "volume": 26597.0}, {"date": "2022-03-04", "close": 16.99, "volume": 38122.0}, {"date": "2022-03-07", "close": 16.93, "volume": 48336.0}, {"date": "2022-03-08", "close": 16.9, "volume": 49508.0}, {"date": "2022-03-09", "close": 17.13, "volume": 26991.0}, {"date": "2022-03-10", "close": 17.04, "volume": 21358.0}, {"date": "2022-03-11", "close": 17.09, "volume": 43052.0}, {"date": "2022-03-14", "close": 17.21, "volume": 13348.0}, {"date": "2022-03-15", "close": 17.18, "volume": 23558.0}, {"date": "2022-03-16", "close": 17.56, "volume": 44252.0}, {"date": "2022-03-17", "close": 17.37, "volume": 31959.0}, {"date": "2022-03-18", "close": 17.28, "volume": 85567.0}, {"date": "2022-03-21", "close": 17.3, "volume": 38345.0}, {"date": "2022-03-22", "close": 17.32, "volume": 39622.0}, {"date": "2022-03-23", "close": 16.93, "volume": 24811.0}, {"date": "2022-03-24", "close": 17.03, "volume": 26887.0}, {"date": "2022-03-25", "close": 17.11, "volume": 22419.0}, {"date": "2022-03-28", "close": 17.11, "volume": 33984.0}, {"date": "2022-03-29", "close": 17.16, "volume": 35934.0}, {"date": "2022-03-30", "close": 16.78, "volume": 54226.0}, {"date": "2022-03-31", "close": 16.68, "volume": 56656.0}, {"date": "2022-04-01", "close": 16.6, "volume": 39254.0}, {"date": "2022-04-04", "close": 16.55, "volume": 35980.0}, {"date": "2022-04-05", "close": 16.52, "volume": 36993.0}, {"date": "2022-04-06", "close": 16.46, "volume": 44407.0}, {"date": "2022-04-07", "close": 16.26, "volume": 29112.0}, {"date": "2022-04-08", "close": 16.19, "volume": 40267.0}, {"date": "2022-04-11", "close": 16.31, "volume": 35327.0}, {"date": "2022-04-12", "close": 16.32, "volume": 36660.0}, {"date": "2022-04-13", "close": 16.4, "volume": 33258.0}, {"date": "2022-04-14", "close": 16.26, "volume": 22427.0}, {"date": "2022-04-18", "close": 16.23, "volume": 33262.0}, {"date": "2022-04-19", "close": 16.74, "volume": 36487.0}, {"date": "2022-04-20", "close": 16.78, "volume": 37437.0}, {"date": "2022-04-21", "close": 16.82, "volume": 41271.0}, {"date": "2022-04-22", "close": 16.57, "volume": 33531.0}, {"date": "2022-04-25", "close": 16.46, "volume": 37400.0}, {"date": "2022-04-26", "close": 16.1, "volume": 61233.0}, {"date": "2022-04-27", "close": 16.15, "volume": 34958.0}, {"date": "2022-04-28", "close": 16.35, "volume": 60211.0}, {"date": "2022-04-29", "close": 16.02, "volume": 49039.0}, {"date": "2022-05-02", "close": 15.83, "volume": 64509.0}, {"date": "2022-05-03", "close": 16.02, "volume": 35902.0}, {"date": "2022-05-04", "close": 16.21, "volume": 31676.0}, {"date": "2022-05-05", "close": 16.0, "volume": 37218.0}, {"date": "2022-05-06", "close": 15.98, "volume": 40070.0}, {"date": "2022-05-09", "close": 16.12, "volume": 58307.0}, {"date": "2022-05-10", "close": 16.06, "volume": 42813.0}, {"date": "2022-05-11", "close": 16.02, "volume": 37007.0}, {"date": "2022-05-12", "close": 15.78, "volume": 57687.0}, {"date": "2022-05-13", "close": 15.65, "volume": 57351.0}, {"date": "2022-05-16", "close": 15.38, "volume": 45379.0}, {"date": "2022-05-17", "close": 15.89, "volume": 77117.0}, {"date": "2022-05-18", "close": 15.63, "volume": 46336.0}, {"date": "2022-05-19", "close": 15.02, "volume": 60261.0}, {"date": "2022-05-20", "close": 15.43, "volume": 58389.0}, {"date": "2022-05-23", "close": 15.7, "volume": 45273.0}, {"date": "2022-05-24", "close": 15.85, "volume": 48115.0}, {"date": "2022-05-25", "close": 15.77, "volume": 50028.0}, {"date": "2022-05-26", "close": 15.93, "volume": 36885.0}, {"date": "2022-05-27", "close": 16.24, "volume": 52449.0}, {"date": "2022-05-31", "close": 16.23, "volume": 37228.0}, {"date": "2022-06-01", "close": 15.89, "volume": 35775.0}, {"date": "2022-06-02", "close": 16.19, "volume": 29650.0}, {"date": "2022-06-03", "close": 16.21, "volume": 42900.0}, {"date": "2022-06-06", "close": 16.26, "volume": 26237.0}, {"date": "2022-06-07", "close": 16.39, "volume": 29028.0}, {"date": "2022-06-08", "close": 16.39, "volume": 54056.0}, {"date": "2022-06-09", "close": 16.02, "volume": 34481.0}, {"date": "2022-06-10", "close": 15.64, "volume": 27420.0}, {"date": "2022-06-13", "close": 15.55, "volume": 51542.0}, {"date": "2022-06-14", "close": 15.51, "volume": 51443.0}, {"date": "2022-06-15", "close": 15.42, "volume": 47116.0}, {"date": "2022-06-16", "close": 15.38, "volume": 60862.0}, {"date": "2022-06-17", "close": 15.53, "volume": 72619.0}, {"date": "2022-06-21", "close": 15.89, "volume": 41712.0}, {"date": "2022-06-22", "close": 15.9, "volume": 52081.0}, {"date": "2022-06-23", "close": 15.72, "volume": 54293.0}, {"date": "2022-06-24", "close": 16.42, "volume": 190293.0}, {"date": "2022-06-27", "close": 16.32, "volume": 68755.0}, {"date": "2022-06-28", "close": 15.99, "volume": 55756.0}, {"date": "2022-06-29", "close": 15.97, "volume": 36480.0}, {"date": "2022-06-30", "close": 16.14, "volume": 56817.0}, {"date": "2022-07-01", "close": 16.38, "volume": 40026.0}, {"date": "2022-07-05", "close": 16.56, "volume": 46737.0}, {"date": "2022-07-06", "close": 16.41, "volume": 67228.0}, {"date": "2022-07-07", "close": 16.35, "volume": 55693.0}, {"date": "2022-07-08", "close": 16.45, "volume": 36621.0}, {"date": "2022-07-11", "close": 16.32, "volume": 30379.0}, {"date": "2022-07-12", "close": 16.11, "volume": 49788.0}, {"date": "2022-07-13", "close": 15.72, "volume": 53068.0}, {"date": "2022-07-14", "close": 15.78, "volume": 50380.0}, {"date": "2022-07-15", "close": 16.35, "volume": 87652.0}, {"date": "2022-07-18", "close": 16.55, "volume": 41719.0}, {"date": "2022-07-19", "close": 16.76, "volume": 35497.0}, {"date": "2022-07-20", "close": 16.77, "volume": 30804.0}, {"date": "2022-07-21", "close": 16.88, "volume": 25099.0}, {"date": "2022-07-22", "close": 16.8, "volume": 58011.0}, {"date": "2022-07-25", "close": 16.94, "volume": 29246.0}, {"date": "2022-07-26", "close": 16.97, "volume": 25683.0}, {"date": "2022-07-27", "close": 17.14, "volume": 37411.0}, {"date": "2022-07-28", "close": 17.18, "volume": 25230.0}, {"date": "2022-07-29", "close": 17.48, "volume": 47269.0}, {"date": "2022-08-01", "close": 17.5, "volume": 27776.0}, {"date": "2022-08-02", "close": 17.17, "volume": 22414.0}, {"date": "2022-08-03", "close": 17.14, "volume": 29057.0}, {"date": "2022-08-04", "close": 17.04, "volume": 27769.0}, {"date": "2022-08-05", "close": 17.14, "volume": 39439.0}, {"date": "2022-08-08", "close": 17.23, "volume": 38625.0}, {"date": "2022-08-09", "close": 17.24, "volume": 33064.0}, {"date": "2022-08-10", "close": 17.35, "volume": 17292.0}, {"date": "2022-08-11", "close": 17.42, "volume": 22953.0}, {"date": "2022-08-12", "close": 17.85, "volume": 49703.0}, {"date": "2022-08-15", "close": 17.96, "volume": 89954.0}, {"date": "2022-08-16", "close": 18.07, "volume": 28991.0}, {"date": "2022-08-17", "close": 17.97, "volume": 34731.0}, {"date": "2022-08-18", "close": 18.18, "volume": 43425.0}, {"date": "2022-08-19", "close": 18.15, "volume": 81517.0}, {"date": "2022-08-22", "close": 18.42, "volume": 130707.0}, {"date": "2022-08-23", "close": 17.8, "volume": 34107.0}, {"date": "2022-08-24", "close": 17.83, "volume": 56881.0}, {"date": "2022-08-25", "close": 17.77, "volume": 23854.0}, {"date": "2022-08-26", "close": 17.43, "volume": 28085.0}, {"date": "2022-08-29", "close": 17.27, "volume": 15361.0}, {"date": "2022-08-30", "close": 17.28, "volume": 20600.0}, {"date": "2022-08-31", "close": 17.18, "volume": 33318.0}, {"date": "2022-09-01", "close": 17.25, "volume": 35759.0}, {"date": "2022-09-02", "close": 17.15, "volume": 25024.0}, {"date": "2022-09-06", "close": 16.78, "volume": 33474.0}, {"date": "2022-09-07", "close": 17.05, "volume": 23009.0}, {"date": "2022-09-08", "close": 17.02, "volume": 37331.0}, {"date": "2022-09-09", "close": 17.26, "volume": 24443.0}, {"date": "2022-09-12", "close": 17.51, "volume": 20027.0}, {"date": "2022-09-13", "close": 17.22, "volume": 37028.0}, {"date": "2022-09-14", "close": 17.28, "volume": 54402.0}, {"date": "2022-09-15", "close": 17.46, "volume": 52840.0}, {"date": "2022-09-16", "close": 17.38, "volume": 148880.0}, {"date": "2022-09-19", "close": 17.67, "volume": 59367.0}, {"date": "2022-09-20", "close": 17.77, "volume": 47456.0}, {"date": "2022-09-21", "close": 17.36, "volume": 84708.0}, {"date": "2022-09-22", "close": 17.15, "volume": 72258.0}, {"date": "2022-09-23", "close": 16.86, "volume": 60841.0}, {"date": "2022-09-26", "close": 16.83, "volume": 30311.0}, {"date": "2022-09-27", "close": 16.57, "volume": 27219.0}, {"date": "2022-09-28", "close": 16.86, "volume": 51017.0}, {"date": "2022-09-29", "close": 16.67, "volume": 37661.0}, {"date": "2022-09-30", "close": 16.47, "volume": 36525.0}, {"date": "2022-10-03", "close": 16.69, "volume": 35745.0}, {"date": "2022-10-04", "close": 17.2, "volume": 41481.0}, {"date": "2022-10-05", "close": 16.94, "volume": 26526.0}, {"date": "2022-10-06", "close": 16.89, "volume": 28307.0}, {"date": "2022-10-07", "close": 16.61, "volume": 29498.0}, {"date": "2022-10-10", "close": 16.75, "volume": 30774.0}, {"date": "2022-10-11", "close": 16.85, "volume": 33083.0}, {"date": "2022-10-12", "close": 17.09, "volume": 52173.0}, {"date": "2022-10-13", "close": 17.81, "volume": 102421.0}, {"date": "2022-10-14", "close": 18.25, "volume": 90498.0}, {"date": "2022-10-17", "close": 18.35, "volume": 77655.0}, {"date": "2022-10-18", "close": 17.91, "volume": 48001.0}, {"date": "2022-10-19", "close": 17.99, "volume": 35361.0}, {"date": "2022-10-20", "close": 17.35, "volume": 31906.0}, {"date": "2022-10-21", "close": 17.62, "volume": 68754.0}, {"date": "2022-10-24", "close": 17.66, "volume": 27816.0}, {"date": "2022-10-25", "close": 17.78, "volume": 38764.0}, {"date": "2022-10-26", "close": 17.97, "volume": 79436.0}, {"date": "2022-10-27", "close": 18.01, "volume": 81026.0}, {"date": "2022-10-28", "close": 18.88, "volume": 135379.0}, {"date": "2022-10-31", "close": 19.12, "volume": 104112.0}, {"date": "2022-11-01", "close": 19.27, "volume": 85021.0}, {"date": "2022-11-02", "close": 19.09, "volume": 108050.0}, {"date": "2022-11-03", "close": 18.9, "volume": 22700.0}, {"date": "2022-11-04", "close": 19.42, "volume": 65312.0}, {"date": "2022-11-07", "close": 19.09, "volume": 41030.0}, {"date": "2022-11-08", "close": 19.15, "volume": 134306.0}, {"date": "2022-11-09", "close": 18.78, "volume": 67033.0}, {"date": "2022-11-10", "close": 19.97, "volume": 131188.0}, {"date": "2022-11-11", "close": 19.51, "volume": 145920.0}, {"date": "2022-11-14", "close": 19.05, "volume": 87388.0}, {"date": "2022-11-15", "close": 19.07, "volume": 54108.0}, {"date": "2022-11-16", "close": 18.91, "volume": 48515.0}, {"date": "2022-11-17", "close": 18.92, "volume": 46234.0}, {"date": "2022-11-18", "close": 19.04, "volume": 49120.0}, {"date": "2022-11-21", "close": 19.31, "volume": 52084.0}, {"date": "2022-11-22", "close": 19.28, "volume": 42554.0}, {"date": "2022-11-23", "close": 19.29, "volume": 28030.0}, {"date": "2022-11-25", "close": 19.42, "volume": 8327.0}, {"date": "2022-11-28", "close": 19.13, "volume": 56806.0}, {"date": "2022-11-29", "close": 18.82, "volume": 41618.0}, {"date": "2022-11-30", "close": 19.27, "volume": 487647.0}, {"date": "2022-12-01", "close": 19.1, "volume": 43795.0}, {"date": "2022-12-02", "close": 19.26, "volume": 40779.0}, {"date": "2022-12-05", "close": 18.75, "volume": 46320.0}, {"date": "2022-12-06", "close": 18.72, "volume": 58080.0}, {"date": "2022-12-07", "close": 18.61, "volume": 30474.0}, {"date": "2022-12-08", "close": 18.74, "volume": 50495.0}, {"date": "2022-12-09", "close": 18.61, "volume": 43590.0}, {"date": "2022-12-12", "close": 18.45, "volume": 92527.0}, {"date": "2022-12-13", "close": 18.66, "volume": 75883.0}, {"date": "2022-12-14", "close": 18.25, "volume": 49617.0}, {"date": "2022-12-15", "close": 17.53, "volume": 64598.0}, {"date": "2022-12-16", "close": 17.65, "volume": 151816.0}, {"date": "2022-12-19", "close": 17.94, "volume": 60495.0}, {"date": "2022-12-20", "close": 17.92, "volume": 37517.0}, {"date": "2022-12-21", "close": 18.04, "volume": 40849.0}, {"date": "2022-12-22", "close": 17.85, "volume": 35216.0}, {"date": "2022-12-23", "close": 17.77, "volume": 31815.0}, {"date": "2022-12-27", "close": 17.54, "volume": 22447.0}, {"date": "2022-12-28", "close": 17.3, "volume": 35945.0}, {"date": "2022-12-29", "close": 17.53, "volume": 68985.0}, {"date": "2022-12-30", "close": 17.74, "volume": 56554.0}, {"date": "2023-01-03", "close": 17.4, "volume": 74437.0}, {"date": "2023-01-04", "close": 17.23, "volume": 55054.0}, {"date": "2023-01-05", "close": 17.44, "volume": 115422.0}, {"date": "2023-01-06", "close": 17.64, "volume": 62106.0}, {"date": "2023-01-09", "close": 17.31, "volume": 29017.0}, {"date": "2023-01-10", "close": 17.38, "volume": 34989.0}, {"date": "2023-01-11", "close": 17.53, "volume": 50030.0}, {"date": "2023-01-12", "close": 17.68, "volume": 39643.0}, {"date": "2023-01-13", "close": 17.74, "volume": 28872.0}, {"date": "2023-01-17", "close": 17.47, "volume": 20847.0}, {"date": "2023-01-18", "close": 16.92, "volume": 37461.0}, {"date": "2023-01-19", "close": 17.1, "volume": 44981.0}, {"date": "2023-01-20", "close": 17.18, "volume": 53972.0}, {"date": "2023-01-23", "close": 17.21, "volume": 36605.0}, {"date": "2023-01-24", "close": 17.0, "volume": 103340.0}, {"date": "2023-01-25", "close": 17.2, "volume": 63682.0}, {"date": "2023-01-26", "close": 16.35, "volume": 203564.0}, {"date": "2023-01-27", "close": 15.1, "volume": 321534.0}, {"date": "2023-01-30", "close": 15.165, "volume": 88981.0}, {"date": "2023-01-31", "close": 15.56, "volume": 84512.0}, {"date": "2023-02-01", "close": 15.23, "volume": 152188.0}, {"date": "2023-02-02", "close": 15.59, "volume": 52458.0}, {"date": "2023-02-03", "close": 15.7, "volume": 60116.0}, {"date": "2023-02-06", "close": 15.46, "volume": 46423.0}, {"date": "2023-02-07", "close": 15.26, "volume": 45386.0}, {"date": "2023-02-08", "close": 15.05, "volume": 62479.0}, {"date": "2023-02-09", "close": 14.79, "volume": 39401.0}, {"date": "2023-02-10", "close": 15.0, "volume": 59724.0}, {"date": "2023-02-13", "close": 14.87, "volume": 64344.0}, {"date": "2023-02-14", "close": 14.55, "volume": 46217.0}, {"date": "2023-02-15", "close": 15.1, "volume": 109283.0}, {"date": "2023-02-16", "close": 14.83, "volume": 161117.0}, {"date": "2023-02-17", "close": 14.95, "volume": 129730.0}, {"date": "2023-02-21", "close": 14.8, "volume": 105895.0}, {"date": "2023-02-22", "close": 14.73, "volume": 82841.0}, {"date": "2023-02-23", "close": 14.57, "volume": 41418.0}, {"date": "2023-02-24", "close": 14.45, "volume": 47285.0}, {"date": "2023-02-27", "close": 14.57, "volume": 72172.0}, {"date": "2023-02-28", "close": 14.71, "volume": 84445.0}, {"date": "2023-03-01", "close": 14.63, "volume": 69244.0}, {"date": "2023-03-02", "close": 14.59, "volume": 82377.0}, {"date": "2023-03-03", "close": 14.76, "volume": 63389.0}, {"date": "2023-03-06", "close": 14.68, "volume": 96179.0}, {"date": "2023-03-07", "close": 14.45, "volume": 73742.0}, {"date": "2023-03-08", "close": 14.29, "volume": 63666.0}, {"date": "2023-03-09", "close": 13.16, "volume": 224059.0}, {"date": "2023-03-10", "close": 12.72, "volume": 310876.0}, {"date": "2023-03-13", "close": 11.88, "volume": 314209.0}, {"date": "2023-03-14", "close": 12.18, "volume": 196749.0}, {"date": "2023-03-15", "close": 12.42, "volume": 157150.0}, {"date": "2023-03-16", "close": 12.84, "volume": 150101.0}, {"date": "2023-03-17", "close": 11.87, "volume": 286407.0}, {"date": "2023-03-20", "close": 11.85, "volume": 101154.0}, {"date": "2023-03-21", "close": 11.76, "volume": 307267.0}, {"date": "2023-03-22", "close": 11.11, "volume": 145501.0}, {"date": "2023-03-23", "close": 10.83, "volume": 172378.0}, {"date": "2023-03-24", "close": 11.13, "volume": 254910.0}, {"date": "2023-03-27", "close": 11.46, "volume": 111400.0}, {"date": "2023-03-28", "close": 11.29, "volume": 129000.0}, {"date": "2023-03-29", "close": 11.31, "volume": 109350.0}, {"date": "2023-03-30", "close": 10.88, "volume": 86483.0}, {"date": "2023-03-31", "close": 10.84, "volume": 274755.0}, {"date": "2023-04-03", "close": 10.82, "volume": 222310.0}, {"date": "2023-04-04", "close": 10.3, "volume": 181864.0}, {"date": "2023-04-05", "close": 10.32, "volume": 214668.0}, {"date": "2023-04-06", "close": 10.4, "volume": 44705.0}, {"date": "2023-04-10", "close": 10.56, "volume": 76901.0}, {"date": "2023-04-11", "close": 10.39, "volume": 93970.0}, {"date": "2023-04-12", "close": 10.19, "volume": 74756.0}, {"date": "2023-04-13", "close": 10.31, "volume": 55242.0}, {"date": "2023-04-14", "close": 10.06, "volume": 88827.0}, {"date": "2023-04-17", "close": 10.33, "volume": 120672.0}, {"date": "2023-04-18", "close": 10.22, "volume": 91348.0}, {"date": "2023-04-19", "close": 10.43, "volume": 50727.0}, {"date": "2023-04-20", "close": 10.2, "volume": 75959.0}, {"date": "2023-04-21", "close": 10.2, "volume": 128079.0}, {"date": "2023-04-24", "close": 10.03, "volume": 79139.0}, {"date": "2023-04-25", "close": 9.6, "volume": 139288.0}, {"date": "2023-04-26", "close": 9.38, "volume": 181681.0}, {"date": "2023-04-27", "close": 9.8, "volume": 169288.0}, {"date": "2023-04-28", "close": 9.95, "volume": 132797.0}, {"date": "2023-05-01", "close": 9.6, "volume": 95984.0}, {"date": "2023-05-02", "close": 8.98, "volume": 142164.0}, {"date": "2023-05-03", "close": 8.69, "volume": 116928.0}, {"date": "2023-05-04", "close": 8.26, "volume": 256269.0}, {"date": "2023-05-05", "close": 8.73, "volume": 113582.0}, {"date": "2023-05-08", "close": 8.43, "volume": 121579.0}, {"date": "2023-05-09", "close": 8.29, "volume": 101428.0}, {"date": "2023-05-10", "close": 8.29, "volume": 117467.0}, {"date": "2023-05-11", "close": 8.14, "volume": 81379.0}, {"date": "2023-05-12", "close": 8.09, "volume": 89243.0}, {"date": "2023-05-15", "close": 8.22, "volume": 84035.0}, {"date": "2023-05-16", "close": 8.32, "volume": 122500.0}, {"date": "2023-05-17", "close": 8.89, "volume": 75871.0}, {"date": "2023-05-18", "close": 9.08, "volume": 102147.0}, {"date": "2023-05-19", "close": 8.96, "volume": 105110.0}, {"date": "2023-05-22", "close": 8.98, "volume": 107774.0}, {"date": "2023-05-23", "close": 9.11, "volume": 66424.0}, {"date": "2023-05-24", "close": 9.01, "volume": 76974.0}, {"date": "2023-05-25", "close": 9.0, "volume": 70232.0}, {"date": "2023-05-26", "close": 9.09, "volume": 99670.0}, {"date": "2023-05-30", "close": 9.01, "volume": 55535.0}, {"date": "2023-05-31", "close": 8.61, "volume": 494004.0}, {"date": "2023-06-01", "close": 9.11, "volume": 114084.0}, {"date": "2023-06-02", "close": 9.82, "volume": 109405.0}, {"date": "2023-06-05", "close": 9.25, "volume": 68929.0}, {"date": "2023-06-06", "close": 10.05, "volume": 88301.0}, {"date": "2023-06-07", "close": 11.0, "volume": 209734.0}, {"date": "2023-06-08", "close": 10.2, "volume": 195336.0}, {"date": "2023-06-09", "close": 10.16, "volume": 96291.0}, {"date": "2023-06-12", "close": 10.15, "volume": 62746.0}, {"date": "2023-06-13", "close": 10.54, "volume": 57684.0}, {"date": "2023-06-14", "close": 10.22, "volume": 81169.0}, {"date": "2023-06-15", "close": 10.39, "volume": 68714.0}, {"date": "2023-06-16", "close": 10.32, "volume": 93093.0}, {"date": "2023-06-20", "close": 9.98, "volume": 42067.0}, {"date": "2023-06-21", "close": 9.96, "volume": 48240.0}, {"date": "2023-06-22", "close": 10.02, "volume": 63636.0}, {"date": "2023-06-23", "close": 10.13, "volume": 447563.0}, {"date": "2023-06-26", "close": 10.0, "volume": 79004.0}, {"date": "2023-06-27", "close": 9.92, "volume": 55249.0}, {"date": "2023-06-28", "close": 9.78, "volume": 52403.0}, {"date": "2023-06-29", "close": 9.92, "volume": 41837.0}, {"date": "2023-06-30", "close": 9.85, "volume": 63694.0}, {"date": "2023-07-03", "close": 9.68, "volume": 29378.0}, {"date": "2023-07-05", "close": 9.61, "volume": 78245.0}, {"date": "2023-07-06", "close": 9.32, "volume": 72059.0}, {"date": "2023-07-07", "close": 9.58, "volume": 134063.0}, {"date": "2023-07-10", "close": 9.45, "volume": 31840.0}, {"date": "2023-07-11", "close": 9.65, "volume": 42620.0}, {"date": "2023-07-12", "close": 9.92, "volume": 38765.0}, {"date": "2023-07-13", "close": 9.83, "volume": 28744.0}, {"date": "2023-07-14", "close": 9.75, "volume": 36034.0}, {"date": "2023-07-17", "close": 10.08, "volume": 43507.0}, {"date": "2023-07-18", "close": 10.7, "volume": 40562.0}, {"date": "2023-07-19", "close": 10.83, "volume": 47632.0}, {"date": "2023-07-20", "close": 11.08, "volume": 50880.0}, {"date": "2023-07-21", "close": 10.98, "volume": 46967.0}, {"date": "2023-07-24", "close": 11.2, "volume": 37368.0}, {"date": "2023-07-25", "close": 10.85, "volume": 31873.0}, {"date": "2023-07-26", "close": 11.54, "volume": 73155.0}, {"date": "2023-07-27", "close": 10.73, "volume": 125432.0}, {"date": "2023-07-28", "close": 10.88, "volume": 98614.0}, {"date": "2023-07-31", "close": 10.71, "volume": 59024.0}, {"date": "2023-08-01", "close": 10.65, "volume": 45060.0}, {"date": "2023-08-02", "close": 10.81, "volume": 42973.0}, {"date": "2023-08-03", "close": 10.78, "volume": 20710.0}, {"date": "2023-08-04", "close": 10.97, "volume": 29454.0}, {"date": "2023-08-07", "close": 11.11, "volume": 28763.0}, {"date": "2023-08-08", "close": 11.09, "volume": 32120.0}, {"date": "2023-08-09", "close": 10.7, "volume": 36432.0}, {"date": "2023-08-10", "close": 10.7, "volume": 26196.0}, {"date": "2023-08-11", "close": 10.9, "volume": 30833.0}, {"date": "2023-08-14", "close": 10.67, "volume": 44729.0}, {"date": "2023-08-15", "close": 10.44, "volume": 42330.0}, {"date": "2023-08-16", "close": 10.34, "volume": 65100.0}, {"date": "2023-08-17", "close": 10.45, "volume": 36603.0}, {"date": "2023-08-18", "close": 10.38, "volume": 28852.0}, {"date": "2023-08-21", "close": 10.27, "volume": 26972.0}, {"date": "2023-08-22", "close": 10.06, "volume": 51008.0}, {"date": "2023-08-23", "close": 10.11, "volume": 49479.0}, {"date": "2023-08-24", "close": 10.26, "volume": 50605.0}, {"date": "2023-08-25", "close": 10.15, "volume": 30556.0}, {"date": "2023-08-28", "close": 10.2, "volume": 30544.0}, {"date": "2023-08-29", "close": 10.37, "volume": 35099.0}, {"date": "2023-08-30", "close": 10.41, "volume": 40985.0}, {"date": "2023-08-31", "close": 10.46, "volume": 52513.0}, {"date": "2023-09-01", "close": 10.87, "volume": 44485.0}, {"date": "2023-09-05", "close": 10.65, "volume": 28652.0}, {"date": "2023-09-06", "close": 10.37, "volume": 35924.0}, {"date": "2023-09-07", "close": 10.17, "volume": 157153.0}, {"date": "2023-09-08", "close": 10.22, "volume": 83664.0}, {"date": "2023-09-11", "close": 10.12, "volume": 28818.0}, {"date": "2023-09-12", "close": 10.12, "volume": 28447.0}, {"date": "2023-09-13", "close": 9.96, "volume": 26911.0}, {"date": "2023-09-14", "close": 10.29, "volume": 27145.0}, {"date": "2023-09-15", "close": 10.44, "volume": 97544.0}, {"date": "2023-09-18", "close": 10.02, "volume": 23666.0}, {"date": "2023-09-19", "close": 9.9, "volume": 23599.0}, {"date": "2023-09-20", "close": 9.81, "volume": 23013.0}, {"date": "2023-09-21", "close": 9.95, "volume": 29445.0}, {"date": "2023-09-22", "close": 9.77, "volume": 23706.0}, {"date": "2023-09-25", "close": 9.89, "volume": 23297.0}, {"date": "2023-09-26", "close": 9.73, "volume": 34933.0}, {"date": "2023-09-27", "close": 9.53, "volume": 104451.0}, {"date": "2023-09-28", "close": 9.52, "volume": 22248.0}, {"date": "2023-09-29", "close": 9.48, "volume": 24177.0}, {"date": "2023-10-02", "close": 9.36, "volume": 33478.0}, {"date": "2023-10-03", "close": 9.2, "volume": 31343.0}, {"date": "2023-10-04", "close": 9.44, "volume": 34167.0}, {"date": "2023-10-05", "close": 9.67, "volume": 50140.0}, {"date": "2023-10-06", "close": 9.67, "volume": 25430.0}, {"date": "2023-10-09", "close": 9.67, "volume": 30631.0}, {"date": "2023-10-10", "close": 9.74, "volume": 33567.0}, {"date": "2023-10-11", "close": 9.87, "volume": 17406.0}, {"date": "2023-10-12", "close": 9.73, "volume": 26511.0}, {"date": "2023-10-13", "close": 9.38, "volume": 20867.0}, {"date": "2023-10-16", "close": 9.55, "volume": 30565.0}, {"date": "2023-10-17", "close": 9.79, "volume": 46921.0}, {"date": "2023-10-18", "close": 9.38, "volume": 42995.0}, {"date": "2023-10-19", "close": 9.57, "volume": 36864.0}, {"date": "2023-10-20", "close": 9.26, "volume": 37239.0}, {"date": "2023-10-23", "close": 9.21, "volume": 21842.0}, {"date": "2023-10-24", "close": 9.01, "volume": 82438.0}, {"date": "2023-10-25", "close": 8.99, "volume": 29225.0}, {"date": "2023-10-26", "close": 9.55, "volume": 66447.0}, {"date": "2023-10-27", "close": 9.1, "volume": 35031.0}, {"date": "2023-10-30", "close": 9.51, "volume": 61153.0}, {"date": "2023-10-31", "close": 9.63, "volume": 144874.0}, {"date": "2023-11-01", "close": 9.58, "volume": 101385.0}, {"date": "2023-11-02", "close": 9.89, "volume": 45754.0}, {"date": "2023-11-03", "close": 10.3, "volume": 44761.0}, {"date": "2023-11-06", "close": 10.2, "volume": 31048.0}, {"date": "2023-11-07", "close": 10.5, "volume": 46176.0}, {"date": "2023-11-08", "close": 10.36, "volume": 35131.0}, {"date": "2023-11-09", "close": 10.16, "volume": 46142.0}, {"date": "2023-11-10", "close": 10.25, "volume": 46072.0}, {"date": "2023-11-13", "close": 10.24, "volume": 29294.0}, {"date": "2023-11-14", "close": 11.01, "volume": 100405.0}, {"date": "2023-11-15", "close": 10.8, "volume": 48271.0}, {"date": "2023-11-16", "close": 10.56, "volume": 26813.0}, {"date": "2023-11-17", "close": 10.62, "volume": 170657.0}, {"date": "2023-11-20", "close": 10.62, "volume": 127341.0}, {"date": "2023-11-21", "close": 10.43, "volume": 48747.0}, {"date": "2023-11-22", "close": 10.46, "volume": 77152.0}, {"date": "2023-11-24", "close": 10.48, "volume": 46163.0}, {"date": "2023-11-27", "close": 10.38, "volume": 58789.0}, {"date": "2023-11-28", "close": 10.3, "volume": 117760.0}, {"date": "2023-11-29", "close": 10.42, "volume": 148765.0}, {"date": "2023-11-30", "close": 10.37, "volume": 63305.0}, {"date": "2023-12-01", "close": 10.99, "volume": 115686.0}, {"date": "2023-12-04", "close": 11.1, "volume": 206003.0}, {"date": "2023-12-05", "close": 10.98, "volume": 53241.0}, {"date": "2023-12-06", "close": 11.0, "volume": 49351.0}, {"date": "2023-12-07", "close": 11.1, "volume": 83213.0}, {"date": "2023-12-08", "close": 11.23, "volume": 92397.0}, {"date": "2023-12-11", "close": 11.27, "volume": 55153.0}, {"date": "2023-12-12", "close": 11.32, "volume": 122911.0}, {"date": "2023-12-13", "close": 12.0, "volume": 198480.0}, {"date": "2023-12-14", "close": 12.49, "volume": 136029.0}, {"date": "2023-12-15", "close": 12.1, "volume": 173582.0}, {"date": "2023-12-18", "close": 11.85, "volume": 96940.0}, {"date": "2023-12-19", "close": 12.01, "volume": 115002.0}, {"date": "2023-12-20", "close": 11.92, "volume": 92909.0}, {"date": "2023-12-21", "close": 12.0, "volume": 62063.0}, {"date": "2023-12-22", "close": 12.03, "volume": 91493.0}, {"date": "2023-12-26", "close": 12.1, "volume": 170759.0}, {"date": "2023-12-27", "close": 12.91, "volume": 258739.0}, {"date": "2023-12-28", "close": 13.28, "volume": 104752.0}, {"date": "2023-12-29", "close": 13.52, "volume": 167375.0}, {"date": "2024-01-02", "close": 13.13, "volume": 162924.0}, {"date": "2024-01-03", "close": 12.62, "volume": 99182.0}, {"date": "2024-01-04", "close": 12.61, "volume": 69203.0}, {"date": "2024-01-05", "close": 12.72, "volume": 163120.0}, {"date": "2024-01-08", "close": 12.65, "volume": 57227.0}, {"date": "2024-01-09", "close": 12.48, "volume": 73535.0}, {"date": "2024-01-10", "close": 12.8, "volume": 212439.0}, {"date": "2024-01-11", "close": 12.75, "volume": 66893.0}, {"date": "2024-01-12", "close": 12.55, "volume": 35510.0}, {"date": "2024-01-16", "close": 12.4, "volume": 44381.0}, {"date": "2024-01-17", "close": 12.73, "volume": 49865.0}, {"date": "2024-01-18", "close": 12.94, "volume": 45777.0}, {"date": "2024-01-19", "close": 13.21, "volume": 42079.0}, {"date": "2024-01-22", "close": 13.63, "volume": 53182.0}, {"date": "2024-01-23", "close": 13.56, "volume": 44038.0}, {"date": "2024-01-24", "close": 13.74, "volume": 59151.0}, {"date": "2024-01-25", "close": 13.86, "volume": 74268.0}, {"date": "2024-01-26", "close": 13.67, "volume": 64393.0}, {"date": "2024-01-29", "close": 13.44, "volume": 71106.0}, {"date": "2024-01-30", "close": 12.92, "volume": 81636.0}, {"date": "2024-01-31", "close": 12.51, "volume": 144832.0}, {"date": "2024-02-01", "close": 12.3, "volume": 115429.0}, {"date": "2024-02-02", "close": 11.89, "volume": 97817.0}, {"date": "2024-02-05", "close": 11.97, "volume": 73391.0}, {"date": "2024-02-06", "close": 11.78, "volume": 110908.0}, {"date": "2024-02-07", "close": 11.67, "volume": 96463.0}, {"date": "2024-02-08", "close": 11.82, "volume": 42735.0}, {"date": "2024-02-09", "close": 12.27, "volume": 98972.0}, {"date": "2024-02-12", "close": 12.55, "volume": 66250.0}, {"date": "2024-02-13", "close": 11.74, "volume": 129469.0}, {"date": "2024-02-14", "close": 11.92, "volume": 59669.0}, {"date": "2024-02-15", "close": 12.21, "volume": 102222.0}, {"date": "2024-02-16", "close": 12.03, "volume": 34539.0}, {"date": "2024-02-20", "close": 12.02, "volume": 49993.0}, {"date": "2024-02-21", "close": 12.01, "volume": 40820.0}, {"date": "2024-02-22", "close": 11.89, "volume": 40598.0}, {"date": "2024-02-23", "close": 11.98, "volume": 23151.0}, {"date": "2024-02-26", "close": 11.97, "volume": 34994.0}, {"date": "2024-02-27", "close": 11.92, "volume": 35822.0}, {"date": "2024-02-28", "close": 11.81, "volume": 24592.0}, {"date": "2024-02-29", "close": 11.85, "volume": 30409.0}, {"date": "2024-03-01", "close": 11.75, "volume": 99078.0}, {"date": "2024-03-04", "close": 11.59, "volume": 51074.0}, {"date": "2024-03-05", "close": 11.89, "volume": 56075.0}, {"date": "2024-03-06", "close": 11.68, "volume": 62347.0}, {"date": "2024-03-07", "close": 11.68, "volume": 48626.0}, {"date": "2024-03-08", "close": 11.71, "volume": 47954.0}, {"date": "2024-03-11", "close": 11.79, "volume": 44377.0}, {"date": "2024-03-12", "close": 11.56, "volume": 30205.0}, {"date": "2024-03-13", "close": 11.67, "volume": 41407.0}, {"date": "2024-03-14", "close": 11.3, "volume": 54973.0}, {"date": "2024-03-15", "close": 11.45, "volume": 179307.0}, {"date": "2024-03-18", "close": 11.09, "volume": 43078.0}, {"date": "2024-03-19", "close": 11.15, "volume": 27547.0}, {"date": "2024-03-20", "close": 11.63, "volume": 38097.0}, {"date": "2024-03-21", "close": 11.59, "volume": 39836.0}, {"date": "2024-03-22", "close": 11.39, "volume": 24053.0}, {"date": "2024-03-25", "close": 11.33, "volume": 29866.0}, {"date": "2024-03-26", "close": 11.29, "volume": 28516.0}, {"date": "2024-03-27", "close": 11.48, "volume": 65673.0}, {"date": "2024-03-28", "close": 11.64, "volume": 67987.0}, {"date": "2024-04-01", "close": 11.65, "volume": 71408.0}, {"date": "2024-04-02", "close": 11.28, "volume": 57694.0}, {"date": "2024-04-03", "close": 11.3, "volume": 40204.0}, {"date": "2024-04-04", "close": 11.58, "volume": 54917.0}, {"date": "2024-04-05", "close": 11.59, "volume": 38550.0}, {"date": "2024-04-08", "close": 11.67, "volume": 36731.0}, {"date": "2024-04-09", "close": 11.65, "volume": 55774.0}, {"date": "2024-04-10", "close": 11.1, "volume": 60328.0}, {"date": "2024-04-11", "close": 11.25, "volume": 46684.0}, {"date": "2024-04-12", "close": 11.31, "volume": 35396.0}, {"date": "2024-04-15", "close": 11.18, "volume": 39723.0}, {"date": "2024-04-16", "close": 11.16, "volume": 34823.0}, {"date": "2024-04-17", "close": 11.17, "volume": 38498.0}, {"date": "2024-04-18", "close": 11.33, "volume": 57596.0}, {"date": "2024-04-19", "close": 11.67, "volume": 61918.0}, {"date": "2024-04-22", "close": 12.05, "volume": 28177.0}, {"date": "2024-04-23", "close": 11.99, "volume": 39464.0}, {"date": "2024-04-24", "close": 12.09, "volume": 49472.0}, {"date": "2024-04-25", "close": 11.8, "volume": 94771.0}, {"date": "2024-04-26", "close": 11.75, "volume": 47307.0}, {"date": "2024-04-29", "close": 11.78, "volume": 69295.0}, {"date": "2024-04-30", "close": 10.88, "volume": 81061.0}, {"date": "2024-05-01", "close": 11.16, "volume": 81904.0}, {"date": "2024-05-02", "close": 11.56, "volume": 44345.0}, {"date": "2024-05-03", "close": 11.89, "volume": 39017.0}, {"date": "2024-05-06", "close": 11.73, "volume": 23712.0}, {"date": "2024-05-07", "close": 11.76, "volume": 29651.0}, {"date": "2024-05-08", "close": 11.82, "volume": 15750.0}, {"date": "2024-05-09", "close": 11.92, "volume": 42784.0}, {"date": "2024-05-10", "close": 11.78, "volume": 20953.0}, {"date": "2024-05-13", "close": 11.65, "volume": 31564.0}, {"date": "2024-05-14", "close": 11.74, "volume": 33305.0}, {"date": "2024-05-15", "close": 11.74, "volume": 24773.0}, {"date": "2024-05-16", "close": 11.88, "volume": 42301.0}, {"date": "2024-05-17", "close": 12.11, "volume": 56149.0}, {"date": "2024-05-20", "close": 12.01, "volume": 46719.0}, {"date": "2024-05-21", "close": 12.19, "volume": 40427.0}, {"date": "2024-05-22", "close": 11.96, "volume": 22191.0}, {"date": "2024-05-23", "close": 11.68, "volume": 39075.0}, {"date": "2024-05-24", "close": 11.69, "volume": 22969.0}, {"date": "2024-05-28", "close": 11.6, "volume": 23095.0}, {"date": "2024-05-29", "close": 11.17, "volume": 64554.0}, {"date": "2024-05-30", "close": 11.21, "volume": 34806.0}, {"date": "2024-05-31", "close": 11.27, "volume": 27621.0}, {"date": "2024-06-03", "close": 11.31, "volume": 55544.0}, {"date": "2024-06-04", "close": 11.02, "volume": 43273.0}, {"date": "2024-06-05", "close": 11.15, "volume": 36187.0}, {"date": "2024-06-06", "close": 11.0, "volume": 25374.0}, {"date": "2024-06-07", "close": 10.99, "volume": 30116.0}, {"date": "2024-06-10", "close": 10.89, "volume": 37174.0}, {"date": "2024-06-11", "close": 10.86, "volume": 99796.0}, {"date": "2024-06-12", "close": 11.02, "volume": 45752.0}, {"date": "2024-06-13", "close": 10.8, "volume": 37688.0}, {"date": "2024-06-14", "close": 10.785, "volume": 44224.0}, {"date": "2024-06-17", "close": 10.99, "volume": 17608.0}, {"date": "2024-06-18", "close": 10.83, "volume": 27117.0}, {"date": "2024-06-20", "close": 10.9, "volume": 12626.0}, {"date": "2024-06-21", "close": 10.86, "volume": 62701.0}, {"date": "2024-06-24", "close": 11.0, "volume": 16248.0}, {"date": "2024-06-25", "close": 11.0, "volume": 27813.0}, {"date": "2024-06-26", "close": 11.02, "volume": 29501.0}, {"date": "2024-06-27", "close": 11.21, "volume": 18213.0}, {"date": "2024-06-28", "close": 11.61, "volume": 190977.0}, {"date": "2024-07-01", "close": 11.52, "volume": 41441.0}, {"date": "2024-07-02", "close": 11.81, "volume": 19754.0}, {"date": "2024-07-03", "close": 11.6, "volume": 22546.0}, {"date": "2024-07-05", "close": 11.21, "volume": 59514.0}, {"date": "2024-07-08", "close": 11.31, "volume": 23065.0}, {"date": "2024-07-09", "close": 11.37, "volume": 21747.0}, {"date": "2024-07-10", "close": 11.7, "volume": 16033.0}, {"date": "2024-07-11", "close": 12.56, "volume": 60434.0}, {"date": "2024-07-12", "close": 12.63, "volume": 46590.0}, {"date": "2024-07-15", "close": 13.11, "volume": 59462.0}, {"date": "2024-07-16", "close": 13.63, "volume": 104707.0}, {"date": "2024-07-17", "close": 13.88, "volume": 67475.0}, {"date": "2024-07-18", "close": 13.54, "volume": 36246.0}, {"date": "2024-07-19", "close": 13.28, "volume": 30033.0}, {"date": "2024-07-22", "close": 13.66, "volume": 41332.0}, {"date": "2024-07-23", "close": 14.03, "volume": 64828.0}, {"date": "2024-07-24", "close": 13.79, "volume": 263071.0}, {"date": "2024-07-25", "close": 14.48, "volume": 147683.0}, {"date": "2024-07-26", "close": 14.4, "volume": 90485.0}, {"date": "2024-07-29", "close": 13.92, "volume": 32906.0}, {"date": "2024-07-30", "close": 13.9, "volume": 48023.0}, {"date": "2024-07-31", "close": 13.81, "volume": 77059.0}, {"date": "2024-08-01", "close": 13.17, "volume": 47534.0}, {"date": "2024-08-02", "close": 12.85, "volume": 41006.0}, {"date": "2024-08-05", "close": 12.6, "volume": 63276.0}, {"date": "2024-08-06", "close": 12.75, "volume": 90759.0}, {"date": "2024-08-07", "close": 12.82, "volume": 43340.0}, {"date": "2024-08-08", "close": 12.94, "volume": 32334.0}, {"date": "2024-08-09", "close": 12.9, "volume": 27606.0}, {"date": "2024-08-12", "close": 12.75, "volume": 47363.0}, {"date": "2024-08-13", "close": 12.91, "volume": 20402.0}, {"date": "2024-08-14", "close": 12.86, "volume": 22367.0}, {"date": "2024-08-15", "close": 13.11, "volume": 31892.0}, {"date": "2024-08-16", "close": 13.21, "volume": 33661.0}, {"date": "2024-08-19", "close": 13.34, "volume": 23263.0}, {"date": "2024-08-20", "close": 12.97, "volume": 16032.0}, {"date": "2024-08-21", "close": 13.14, "volume": 12988.0}, {"date": "2024-08-22", "close": 13.06, "volume": 25621.0}, {"date": "2024-08-23", "close": 13.75, "volume": 112610.0}, {"date": "2024-08-26", "close": 13.73, "volume": 30283.0}, {"date": "2024-08-27", "close": 13.61, "volume": 16668.0}, {"date": "2024-08-28", "close": 13.53, "volume": 21055.0}, {"date": "2024-08-29", "close": 13.96, "volume": 20847.0}, {"date": "2024-08-30", "close": 14.42, "volume": 45291.0}, {"date": "2024-09-03", "close": 14.44, "volume": 60040.0}, {"date": "2024-09-04", "close": 13.96, "volume": 39574.0}, {"date": "2024-09-05", "close": 13.81, "volume": 16436.0}, {"date": "2024-09-06", "close": 13.6, "volume": 20794.0}, {"date": "2024-09-09", "close": 13.68, "volume": 35193.0}, {"date": "2024-09-10", "close": 13.92, "volume": 28067.0}, {"date": "2024-09-11", "close": 13.56, "volume": 50360.0}, {"date": "2024-09-12", "close": 13.56, "volume": 56836.0}, {"date": "2024-09-13", "close": 13.91, "volume": 39265.0}, {"date": "2024-09-16", "close": 14.21, "volume": 38656.0}, {"date": "2024-09-17", "close": 14.26, "volume": 93059.0}, {"date": "2024-09-18", "close": 14.29, "volume": 36551.0}, {"date": "2024-09-19", "close": 14.81, "volume": 77788.0}, {"date": "2024-09-20", "close": 14.3, "volume": 207010.0}, {"date": "2024-09-23", "close": 14.2, "volume": 32768.0}, {"date": "2024-09-24", "close": 14.16, "volume": 27546.0}, {"date": "2024-09-25", "close": 14.05, "volume": 24953.0}, {"date": "2024-09-26", "close": 14.12, "volume": 29439.0}, {"date": "2024-09-27", "close": 14.09, "volume": 42375.0}, {"date": "2024-09-30", "close": 14.17, "volume": 20479.0}, {"date": "2024-10-01", "close": 13.77, "volume": 39868.0}, {"date": "2024-10-02", "close": 13.62, "volume": 21743.0}, {"date": "2024-10-03", "close": 13.69, "volume": 32762.0}, {"date": "2024-10-04", "close": 14.13, "volume": 29471.0}, {"date": "2024-10-07", "close": 14.13, "volume": 62104.0}, {"date": "2024-10-08", "close": 14.22, "volume": 24795.0}, {"date": "2024-10-09", "close": 14.39, "volume": 26448.0}, {"date": "2024-10-10", "close": 14.42, "volume": 45833.0}, {"date": "2024-10-11", "close": 14.88, "volume": 27104.0}, {"date": "2024-10-14", "close": 14.9, "volume": 22478.0}, {"date": "2024-10-15", "close": 15.19, "volume": 52370.0}, {"date": "2024-10-16", "close": 15.43, "volume": 41938.0}, {"date": "2024-10-17", "close": 15.62, "volume": 28804.0}, {"date": "2024-10-18", "close": 15.45, "volume": 31462.0}, {"date": "2024-10-21", "close": 14.74, "volume": 31057.0}, {"date": "2024-10-22", "close": 15.06, "volume": 24460.0}, {"date": "2024-10-23", "close": 15.19, "volume": 43700.0}, {"date": "2024-10-24", "close": 14.92, "volume": 47341.0}, {"date": "2024-10-25", "close": 14.71, "volume": 34149.0}, {"date": "2024-10-28", "close": 14.95, "volume": 42536.0}, {"date": "2024-10-29", "close": 14.74, "volume": 70268.0}, {"date": "2024-10-30", "close": 14.68, "volume": 40870.0}, {"date": "2024-10-31", "close": 14.6, "volume": 41563.0}, {"date": "2024-11-01", "close": 14.3, "volume": 34383.0}, {"date": "2024-11-04", "close": 14.23, "volume": 25612.0}, {"date": "2024-11-05", "close": 14.38, "volume": 30085.0}, {"date": "2024-11-06", "close": 15.39, "volume": 356844.0}, {"date": "2024-11-07", "close": 14.98, "volume": 146881.0}, {"date": "2024-11-08", "close": 14.99, "volume": 73136.0}, {"date": "2024-11-11", "close": 15.25, "volume": 112610.0}, {"date": "2024-11-12", "close": 15.16, "volume": 95233.0}, {"date": "2024-11-13", "close": 15.04, "volume": 60502.0}, {"date": "2024-11-14", "close": 14.97, "volume": 51001.0}, {"date": "2024-11-15", "close": 14.89, "volume": 54739.0}, {"date": "2024-11-18", "close": 14.8, "volume": 45866.0}, {"date": "2024-11-19", "close": 14.81, "volume": 43503.0}, {"date": "2024-11-20", "close": 14.84, "volume": 40183.0}, {"date": "2024-11-21", "close": 15.0, "volume": 100606.0}, {"date": "2024-11-22", "close": 15.06, "volume": 71136.0}, {"date": "2024-11-25", "close": 15.26, "volume": 107215.0}, {"date": "2024-11-26", "close": 14.89, "volume": 64422.0}, {"date": "2024-11-27", "close": 14.91, "volume": 53074.0}, {"date": "2024-11-29", "close": 14.9, "volume": 29799.0}, {"date": "2024-12-02", "close": 14.94, "volume": 45297.0}, {"date": "2024-12-03", "close": 14.93, "volume": 56421.0}, {"date": "2024-12-04", "close": 15.12, "volume": 648164.0}, {"date": "2024-12-05", "close": 15.25, "volume": 60155.0}, {"date": "2024-12-06", "close": 15.13, "volume": 40176.0}, {"date": "2024-12-09", "close": 15.14, "volume": 60824.0}, {"date": "2024-12-10", "close": 15.24, "volume": 50600.0}, {"date": "2024-12-11", "close": 15.47, "volume": 52691.0}, {"date": "2024-12-12", "close": 15.15, "volume": 26842.0}, {"date": "2024-12-13", "close": 15.07, "volume": 27669.0}, {"date": "2024-12-16", "close": 15.25, "volume": 58700.0}, {"date": "2024-12-17", "close": 15.13, "volume": 53911.0}, {"date": "2024-12-18", "close": 14.28, "volume": 82627.0}, {"date": "2024-12-19", "close": 13.87, "volume": 58461.0}, {"date": "2024-12-20", "close": 13.83, "volume": 337139.0}, {"date": "2024-12-23", "close": 13.73, "volume": 45448.0}, {"date": "2024-12-24", "close": 13.77, "volume": 17327.0}, {"date": "2024-12-26", "close": 13.75, "volume": 55494.0}, {"date": "2024-12-27", "close": 13.49, "volume": 70532.0}, {"date": "2024-12-30", "close": 13.4, "volume": 25873.0}, {"date": "2024-12-31", "close": 13.51, "volume": 41805.0}, {"date": "2025-01-02", "close": 13.31, "volume": 44686.0}, {"date": "2025-01-03", "close": 13.43, "volume": 22844.0}, {"date": "2025-01-06", "close": 13.26, "volume": 55325.0}, {"date": "2025-01-07", "close": 13.03, "volume": 57229.0}, {"date": "2025-01-08", "close": 13.09, "volume": 112555.0}, {"date": "2025-01-10", "close": 12.56, "volume": 41226.0}, {"date": "2025-01-13", "close": 12.71, "volume": 45619.0}, {"date": "2025-01-14", "close": 13.06, "volume": 25205.0}, {"date": "2025-01-15", "close": 13.26, "volume": 30850.0}, {"date": "2025-01-16", "close": 13.16, "volume": 32851.0}, {"date": "2025-01-17", "close": 13.28, "volume": 38661.0}, {"date": "2025-01-21", "close": 13.44, "volume": 96796.0}, {"date": "2025-01-22", "close": 13.3, "volume": 55697.0}, {"date": "2025-01-23", "close": 13.48, "volume": 61096.0}, {"date": "2025-01-24", "close": 13.54, "volume": 59765.0}, {"date": "2025-01-27", "close": 13.95, "volume": 179550.0}, {"date": "2025-01-28", "close": 13.66, "volume": 79617.0}, {"date": "2025-01-29", "close": 13.7, "volume": 36265.0}, {"date": "2025-01-30", "close": 14.22, "volume": 60166.0}, {"date": "2025-01-31", "close": 14.12, "volume": 52355.0}, {"date": "2025-02-03", "close": 13.78, "volume": 35971.0}, {"date": "2025-02-04", "close": 14.25, "volume": 37304.0}, {"date": "2025-02-05", "close": 14.61, "volume": 57647.0}, {"date": "2025-02-06", "close": 15.12, "volume": 162819.0}, {"date": "2025-02-07", "close": 14.95, "volume": 48134.0}, {"date": "2025-02-10", "close": 14.98, "volume": 55017.0}, {"date": "2025-02-11", "close": 15.21, "volume": 64978.0}, {"date": "2025-02-12", "close": 14.78, "volume": 25628.0}, {"date": "2025-02-13", "close": 14.75, "volume": 49374.0}, {"date": "2025-02-14", "close": 14.87, "volume": 65356.0}, {"date": "2025-02-18", "close": 14.72, "volume": 57687.0}, {"date": "2025-02-19", "close": 14.54, "volume": 44310.0}, {"date": "2025-02-20", "close": 14.31, "volume": 49633.0}, {"date": "2025-02-21", "close": 14.08, "volume": 66467.0}, {"date": "2025-02-24", "close": 14.02, "volume": 72495.0}, {"date": "2025-02-25", "close": 14.13, "volume": 59583.0}, {"date": "2025-02-26", "close": 14.27, "volume": 32176.0}, {"date": "2025-02-27", "close": 14.27, "volume": 24850.0}, {"date": "2025-02-28", "close": 14.5, "volume": 22726.0}, {"date": "2025-03-03", "close": 14.41, "volume": 30815.0}, {"date": "2025-03-04", "close": 13.86, "volume": 38553.0}, {"date": "2025-03-05", "close": 13.75, "volume": 32841.0}, {"date": "2025-03-06", "close": 13.86, "volume": 58360.0}, {"date": "2025-03-07", "close": 14.0, "volume": 57843.0}, {"date": "2025-03-10", "close": 13.705, "volume": 48248.0}, {"date": "2025-03-11", "close": 13.63, "volume": 56274.0}, {"date": "2025-03-12", "close": 13.88, "volume": 52235.0}, {"date": "2025-03-13", "close": 13.72, "volume": 27462.0}, {"date": "2025-03-14", "close": 13.9, "volume": 27547.0}, {"date": "2025-03-17", "close": 13.95, "volume": 25365.0}, {"date": "2025-03-18", "close": 14.03, "volume": 29662.0}, {"date": "2025-03-19", "close": 14.1, "volume": 34315.0}, {"date": "2025-03-20", "close": 14.02, "volume": 30547.0}, {"date": "2025-03-21", "close": 13.8, "volume": 109492.0}, {"date": "2025-03-24", "close": 13.92, "volume": 30034.0}, {"date": "2025-03-25", "close": 13.75, "volume": 41992.0}, {"date": "2025-03-26", "close": 13.97, "volume": 27758.0}, {"date": "2025-03-27", "close": 14.08, "volume": 31595.0}, {"date": "2025-03-28", "close": 13.92, "volume": 29364.0}, {"date": "2025-03-31", "close": 13.89, "volume": 39560.0}, {"date": "2025-04-01", "close": 13.93, "volume": 28472.0}, {"date": "2025-04-02", "close": 13.96, "volume": 28501.0}, {"date": "2025-04-03", "close": 12.9, "volume": 50263.0}, {"date": "2025-04-04", "close": 12.29, "volume": 124833.0}, {"date": "2025-04-07", "close": 12.74, "volume": 70852.0}, {"date": "2025-04-08", "close": 12.7, "volume": 68901.0}, {"date": "2025-04-09", "close": 13.13, "volume": 58871.0}, {"date": "2025-04-10", "close": 12.6, "volume": 52555.0}, {"date": "2025-04-11", "close": 12.43, "volume": 53534.0}, {"date": "2025-04-14", "close": 12.58, "volume": 93078.0}, {"date": "2025-04-15", "close": 12.91, "volume": 49497.0}, {"date": "2025-04-16", "close": 13.04, "volume": 309593.0}, {"date": "2025-04-17", "close": 13.22, "volume": 41871.0}, {"date": "2025-04-21", "close": 12.59, "volume": 387725.0}, {"date": "2025-04-22", "close": 12.88, "volume": 563941.0}, {"date": "2025-04-23", "close": 13.51, "volume": 254299.0}, {"date": "2025-04-24", "close": 13.82, "volume": 157138.0}, {"date": "2025-04-25", "close": 14.395, "volume": 233605.0}, {"date": "2025-04-28", "close": 15.19, "volume": 141543.0}, {"date": "2025-04-29", "close": 15.25, "volume": 101453.0}, {"date": "2025-04-30", "close": 15.39, "volume": 117978.0}, {"date": "2025-05-01", "close": 15.09, "volume": 78369.0}, {"date": "2025-05-02", "close": 15.73, "volume": 81100.0}, {"date": "2025-05-05", "close": 15.82, "volume": 70401.0}, {"date": "2025-05-06", "close": 15.64, "volume": 37437.0}, {"date": "2025-05-07", "close": 15.59, "volume": 41780.0}, {"date": "2025-05-08", "close": 15.69, "volume": 44811.0}, {"date": "2025-05-09", "close": 15.51, "volume": 82771.0}, {"date": "2025-05-12", "close": 15.78, "volume": 91296.0}, {"date": "2025-05-13", "close": 15.85, "volume": 103300.0}, {"date": "2025-05-14", "close": 15.79, "volume": 121638.0}, {"date": "2025-05-15", "close": 16.02, "volume": 99827.0}, {"date": "2025-05-16", "close": 15.69, "volume": 93764.0}, {"date": "2025-05-19", "close": 15.6, "volume": 45339.0}, {"date": "2025-05-20", "close": 15.51, "volume": 43607.0}, {"date": "2025-05-21", "close": 14.96, "volume": 60695.0}, {"date": "2025-05-22", "close": 14.83, "volume": 62380.0}, {"date": "2025-05-23", "close": 14.7, "volume": 68163.0}, {"date": "2025-05-27", "close": 14.84, "volume": 52615.0}, {"date": "2025-05-28", "close": 14.77, "volume": 53655.0}, {"date": "2025-05-29", "close": 14.69, "volume": 76552.0}, {"date": "2025-05-30", "close": 14.64, "volume": 49789.0}, {"date": "2025-06-02", "close": 14.47, "volume": 50038.0}, {"date": "2025-06-03", "close": 14.62, "volume": 54971.0}, {"date": "2025-06-04", "close": 14.5, "volume": 59783.0}, {"date": "2025-06-05", "close": 14.55, "volume": 48312.0}, {"date": "2025-06-06", "close": 14.98, "volume": 105622.0}, {"date": "2025-06-09", "close": 15.16, "volume": 60310.0}, {"date": "2025-06-10", "close": 15.29, "volume": 41001.0}, {"date": "2025-06-11", "close": 15.26, "volume": 44541.0}, {"date": "2025-06-12", "close": 15.26, "volume": 43485.0}, {"date": "2025-06-13", "close": 14.85, "volume": 63019.0}, {"date": "2025-06-16", "close": 15.02, "volume": 57124.0}, {"date": "2025-06-17", "close": 14.87, "volume": 61969.0}, {"date": "2025-06-18", "close": 14.96, "volume": 52058.0}, {"date": "2025-06-20", "close": 15.02, "volume": 133740.0}, {"date": "2025-06-23", "close": 15.49, "volume": 111017.0}, {"date": "2025-06-24", "close": 15.85, "volume": 51235.0}, {"date": "2025-06-25", "close": 15.91, "volume": 88967.0}, {"date": "2025-06-26", "close": 16.19, "volume": 59652.0}, {"date": "2025-06-27", "close": 16.1, "volume": 509453.0}, {"date": "2025-06-30", "close": 15.91, "volume": 114902.0}, {"date": "2025-07-01", "close": 16.23, "volume": 81858.0}, {"date": "2025-07-02", "close": 16.75, "volume": 128135.0}, {"date": "2025-07-03", "close": 17.0, "volume": 57134.0}, {"date": "2025-07-07", "close": 16.56, "volume": 83720.0}, {"date": "2025-07-08", "close": 16.6, "volume": 76704.0}, {"date": "2025-07-09", "close": 16.68, "volume": 60067.0}, {"date": "2025-07-10", "close": 16.68, "volume": 33628.0}, {"date": "2025-07-11", "close": 16.31, "volume": 42822.0}, {"date": "2025-07-14", "close": 16.51, "volume": 37607.0}, {"date": "2025-07-15", "close": 16.05, "volume": 48536.0}, {"date": "2025-07-16", "close": 16.27, "volume": 48391.0}, {"date": "2025-07-17", "close": 16.49, "volume": 49191.0}, {"date": "2025-07-18", "close": 16.2, "volume": 44924.0}, {"date": "2025-07-21", "close": 16.12, "volume": 39219.0}, {"date": "2025-07-22", "close": 16.07, "volume": 51600.0}, {"date": "2025-07-23", "close": 16.13, "volume": 46213.0}, {"date": "2025-07-24", "close": 16.11, "volume": 74479.0}, {"date": "2025-07-25", "close": 16.12, "volume": 41996.0}, {"date": "2025-07-28", "close": 16.5, "volume": 73641.0}, {"date": "2025-07-29", "close": 16.06, "volume": 42352.0}, {"date": "2025-07-30", "close": 15.785, "volume": 83181.0}, {"date": "2025-07-31", "close": 15.56, "volume": 61757.0}, {"date": "2025-08-01", "close": 15.16, "volume": 77748.0}, {"date": "2025-08-04", "close": 15.23, "volume": 51535.0}, {"date": "2025-08-05", "close": 15.22, "volume": 70080.0}, {"date": "2025-08-06", "close": 15.365, "volume": 48030.0}, {"date": "2025-08-07", "close": 15.44, "volume": 63867.0}, {"date": "2025-08-08", "close": 15.61, "volume": 38368.0}, {"date": "2025-08-11", "close": 15.65, "volume": 30902.0}, {"date": "2025-08-12", "close": 16.23, "volume": 60337.0}, {"date": "2025-08-13", "close": 16.24, "volume": 55399.0}, {"date": "2025-08-14", "close": 15.96, "volume": 75115.0}, {"date": "2025-08-15", "close": 15.75, "volume": 107213.0}, {"date": "2025-08-18", "close": 15.785, "volume": 21759.0}, {"date": "2025-08-19", "close": 15.79, "volume": 37773.0}, {"date": "2025-08-20", "close": 15.9, "volume": 28913.0}, {"date": "2025-08-21", "close": 15.77, "volume": 35425.0}, {"date": "2025-08-22", "close": 16.5, "volume": 70021.0}, {"date": "2025-08-25", "close": 16.07, "volume": 31323.0}, {"date": "2025-08-26", "close": 16.38, "volume": 38107.0}, {"date": "2025-08-27", "close": 16.45, "volume": 31534.0}, {"date": "2025-08-28", "close": 16.38, "volume": 28905.0}, {"date": "2025-08-29", "close": 16.38, "volume": 19741.0}, {"date": "2025-09-02", "close": 16.47, "volume": 32055.0}, {"date": "2025-09-03", "close": 16.23, "volume": 21887.0}, {"date": "2025-09-04", "close": 16.56, "volume": 95046.0}, {"date": "2025-09-05", "close": 16.09, "volume": 60083.0}, {"date": "2025-09-08", "close": 16.465, "volume": 55042.0}, {"date": "2025-09-09", "close": 16.47, "volume": 35009.0}, {"date": "2025-09-10", "close": 16.425, "volume": 32591.0}, {"date": "2025-09-11", "close": 16.55, "volume": 176155.0}, {"date": "2025-09-12", "close": 16.64, "volume": 484860.0}, {"date": "2025-09-15", "close": 16.73, "volume": 102634.0}, {"date": "2025-09-16", "close": 16.39, "volume": 284663.0}, {"date": "2025-09-17", "close": 16.66, "volume": 308070.0}, {"date": "2025-09-18", "close": 17.66, "volume": 92467.0}, {"date": "2025-09-19", "close": 17.35, "volume": 263788.0}, {"date": "2025-09-22", "close": 17.39, "volume": 136732.0}, {"date": "2025-09-23", "close": 17.32, "volume": 121435.0}, {"date": "2025-09-24", "close": 17.12, "volume": 66282.0}, {"date": "2025-09-25", "close": 17.11, "volume": 46408.0}, {"date": "2025-09-26", "close": 17.18, "volume": 61761.0}, {"date": "2025-09-29", "close": 16.93, "volume": 75013.0}, {"date": "2025-09-30", "close": 17.6, "volume": 228514.0}, {"date": "2025-10-01", "close": 17.29, "volume": 109655.0}, {"date": "2025-10-02", "close": 16.835, "volume": 56149.0}, {"date": "2025-10-03", "close": 17.24, "volume": 73237.0}, {"date": "2025-10-06", "close": 17.45, "volume": 77081.0}, {"date": "2025-10-07", "close": 17.62, "volume": 246933.0}, {"date": "2025-10-08", "close": 17.39, "volume": 115570.0}, {"date": "2025-10-09", "close": 17.19, "volume": 100276.0}, {"date": "2025-10-10", "close": 16.62, "volume": 97344.0}, {"date": "2025-10-13", "close": 16.97, "volume": 114812.0}, {"date": "2025-10-14", "close": 17.8, "volume": 93690.0}, {"date": "2025-10-15", "close": 17.41, "volume": 59377.0}, {"date": "2025-10-16", "close": 16.535, "volume": 84079.0}, {"date": "2025-10-17", "close": 16.97, "volume": 355724.0}, {"date": "2025-10-20", "close": 17.39, "volume": 160557.0}, {"date": "2025-10-21", "close": 17.5, "volume": 185965.0}, {"date": "2025-10-22", "close": 16.9, "volume": 269868.0}, {"date": "2025-10-23", "close": 16.85, "volume": 119681.0}, {"date": "2025-10-24", "close": 17.44, "volume": 86688.0}, {"date": "2025-10-27", "close": 17.11, "volume": 165677.0}, {"date": "2025-10-28", "close": 16.62, "volume": 106646.0}, {"date": "2025-10-29", "close": 16.42, "volume": 94964.0}, {"date": "2025-10-30", "close": 16.6, "volume": 76993.0}, {"date": "2025-10-31", "close": 16.46, "volume": 86385.0}, {"date": "2025-11-03", "close": 16.71, "volume": 83330.0}, {"date": "2025-11-04", "close": 16.51, "volume": 76989.0}, {"date": "2025-11-05", "close": 16.79, "volume": 77846.0}, {"date": "2025-11-06", "close": 16.63, "volume": 74085.0}, {"date": "2025-11-07", "close": 16.64, "volume": 83342.0}, {"date": "2025-11-10", "close": 16.81, "volume": 58965.0}, {"date": "2025-11-11", "close": 16.83, "volume": 40334.0}, {"date": "2025-11-12", "close": 16.95, "volume": 97247.0}, {"date": "2025-11-13", "close": 16.79, "volume": 116501.0}, {"date": "2025-11-14", "close": 16.76, "volume": 55814.0}, {"date": "2025-11-17", "close": 16.33, "volume": 88661.0}, {"date": "2025-11-18", "close": 16.17, "volume": 50132.0}, {"date": "2025-11-19", "close": 16.24, "volume": 52059.0}, {"date": "2025-11-20", "close": 16.46, "volume": 74604.0}, {"date": "2025-11-21", "close": 16.99, "volume": 133545.0}, {"date": "2025-11-24", "close": 16.91, "volume": 110537.0}, {"date": "2025-11-25", "close": 17.53, "volume": 136695.0}, {"date": "2025-11-26", "close": 17.52, "volume": 60769.0}, {"date": "2025-11-28", "close": 17.31, "volume": 30651.0}, {"date": "2025-12-01", "close": 17.58, "volume": 63524.0}, {"date": "2025-12-02", "close": 17.49, "volume": 66481.0}, {"date": "2025-12-03", "close": 17.89, "volume": 75607.0}, {"date": "2025-12-04", "close": 18.03, "volume": 84944.0}, {"date": "2025-12-05", "close": 17.84, "volume": 60857.0}, {"date": "2025-12-08", "close": 17.82, "volume": 99148.0}, {"date": "2025-12-09", "close": 17.87, "volume": 130676.0}, {"date": "2025-12-10", "close": 18.52, "volume": 170168.0}, {"date": "2025-12-11", "close": 18.68, "volume": 102294.0}, {"date": "2025-12-12", "close": 18.76, "volume": 112921.0}, {"date": "2025-12-15", "close": 18.69, "volume": 94719.0}, {"date": "2025-12-16", "close": 18.6, "volume": 117406.0}, {"date": "2025-12-17", "close": 18.5, "volume": 78227.0}, {"date": "2025-12-18", "close": 18.86, "volume": 117649.0}, {"date": "2025-12-19", "close": 18.42, "volume": 151508.0}, {"date": "2025-12-22", "close": 18.13, "volume": 52859.0}, {"date": "2025-12-23", "close": 18.16, "volume": 54269.0}, {"date": "2025-12-24", "close": 18.17, "volume": 42282.0}, {"date": "2025-12-26", "close": 18.02, "volume": 63998.0}, {"date": "2025-12-29", "close": 17.96, "volume": 37500.0}, {"date": "2025-12-30", "close": 17.68, "volume": 58332.0}, {"date": "2025-12-31", "close": 17.53, "volume": 66974.0}, {"date": "2026-01-02", "close": 17.53, "volume": 111041.0}, {"date": "2026-01-05", "close": 17.81, "volume": 98608.0}, {"date": "2026-01-06", "close": 17.93, "volume": 86451.0}, {"date": "2026-01-07", "close": 17.87, "volume": 72498.0}, {"date": "2026-01-08", "close": 18.33, "volume": 152908.0}, {"date": "2026-01-09", "close": 17.97, "volume": 71000.0}, {"date": "2026-01-12", "close": 17.87, "volume": 37887.0}, {"date": "2026-01-13", "close": 17.94, "volume": 74166.0}, {"date": "2026-01-14", "close": 18.0, "volume": 116593.0}, {"date": "2026-01-15", "close": 18.48, "volume": 118590.0}, {"date": "2026-01-16", "close": 18.25, "volume": 105606.0}, {"date": "2026-01-20", "close": 18.04, "volume": 49063.0}, {"date": "2026-01-21", "close": 18.99, "volume": 65116.0}, {"date": "2026-01-22", "close": 19.13, "volume": 95936.0}, {"date": "2026-01-23", "close": 18.23, "volume": 89109.0}, {"date": "2026-01-26", "close": 18.36, "volume": 59282.0}, {"date": "2026-01-27", "close": 18.46, "volume": 72493.0}, {"date": "2026-01-28", "close": 18.77, "volume": 150321.0}, {"date": "2026-01-29", "close": 19.18, "volume": 124956.0}, {"date": "2026-01-30", "close": 19.21, "volume": 117959.0}, {"date": "2026-02-02", "close": 19.63, "volume": 118752.0}, {"date": "2026-02-03", "close": 19.54, "volume": 88099.0}, {"date": "2026-02-04", "close": 19.83, "volume": 74814.0}, {"date": "2026-02-05", "close": 19.8, "volume": 110130.0}, {"date": "2026-02-06", "close": 19.97, "volume": 126848.0}, {"date": "2026-02-09", "close": 19.72, "volume": 118658.0}, {"date": "2026-02-10", "close": 19.53, "volume": 79421.0}, {"date": "2026-02-11", "close": 19.24, "volume": 82207.0}, {"date": "2026-02-12", "close": 19.18, "volume": 52135.0}, {"date": "2026-02-13", "close": 19.19, "volume": 52956.0}, {"date": "2026-02-17", "close": 19.29, "volume": 56701.0}, {"date": "2026-02-18", "close": 19.32, "volume": 83742.0}, {"date": "2026-02-19", "close": 19.28, "volume": 48761.0}, {"date": "2026-02-20", "close": 19.33, "volume": 44750.0}, {"date": "2026-02-23", "close": 18.625, "volume": 75896.0}, {"date": "2026-02-24", "close": 18.57, "volume": 48589.0}, {"date": "2026-02-25", "close": 19.1, "volume": 51062.0}, {"date": "2026-02-26", "close": 19.07, "volume": 26741.0}, {"date": "2026-02-27", "close": 18.28, "volume": 65072.0}, {"date": "2026-03-02", "close": 18.48, "volume": 67685.0}, {"date": "2026-03-03", "close": 18.41, "volume": 63034.0}, {"date": "2026-03-04", "close": 18.47, "volume": 65075.0}, {"date": "2026-03-05", "close": 17.84, "volume": 59071.0}, {"date": "2026-03-06", "close": 17.7, "volume": 96247.0}, {"date": "2026-03-09", "close": 17.45, "volume": 66944.0}, {"date": "2026-03-10", "close": 17.58, "volume": 97566.0}, {"date": "2026-03-11", "close": 17.23, "volume": 41526.0}, {"date": "2026-03-12", "close": 17.2, "volume": 69986.0}, {"date": "2026-03-13", "close": 17.08, "volume": 66734.0}, {"date": "2026-03-16", "close": 17.24, "volume": 38248.0}, {"date": "2026-03-17", "close": 17.14, "volume": 56983.0}, {"date": "2026-03-18", "close": 16.85, "volume": 64861.0}, {"date": "2026-03-19", "close": 17.12, "volume": 51165.0}, {"date": "2026-03-20", "close": 16.94, "volume": 191019.0}, {"date": "2026-03-23", "close": 17.34, "volume": 115360.0}, {"date": "2026-03-24", "close": 17.31, "volume": 70498.0}, {"date": "2026-03-25", "close": 17.49, "volume": 54408.0}, {"date": "2026-03-26", "close": 17.57, "volume": 44835.0}, {"date": "2026-03-27", "close": 17.44, "volume": 47217.0}, {"date": "2026-03-30", "close": 17.58, "volume": 74983.0}, {"date": "2026-03-31", "close": 17.7, "volume": 116857.0}, {"date": "2026-04-01", "close": 17.9, "volume": 88691.0}, {"date": "2026-04-02", "close": 18.03, "volume": 37676.0}, {"date": "2026-04-06", "close": 18.19, "volume": 47971.0}, {"date": "2026-04-07", "close": 18.32, "volume": 77842.0}, {"date": "2026-04-08", "close": 18.71, "volume": 85027.0}, {"date": "2026-04-09", "close": 18.94, "volume": 73416.0}, {"date": "2026-04-10", "close": 18.92, "volume": 59690.0}, {"date": "2026-04-13", "close": 18.86, "volume": 69308.0}, {"date": "2026-04-14", "close": 18.9, "volume": 49518.0}, {"date": "2026-04-15", "close": 18.81, "volume": 50356.0}, {"date": "2026-04-16", "close": 18.64, "volume": 56636.0}, {"date": "2026-04-17", "close": 19.16, "volume": 127942.0}, {"date": "2026-04-20", "close": 19.09, "volume": 52408.0}, {"date": "2026-04-21", "close": 18.6, "volume": 45215.0}, {"date": "2026-04-22", "close": 18.41, "volume": 88644.0}, {"date": "2026-04-23", "close": 18.52, "volume": 51262.0}, {"date": "2026-04-24", "close": 18.36, "volume": 59374.0}, {"date": "2026-04-27", "close": 18.56, "volume": 55237.0}, {"date": "2026-04-28", "close": 18.75, "volume": 127840.0}, {"date": "2026-04-29", "close": 18.13, "volume": 82061.0}, {"date": "2026-04-30", "close": 18.13, "volume": 46582.0}, {"date": "2026-05-01", "close": 18.34, "volume": 40120.0}, {"date": "2026-05-04", "close": 17.98, "volume": 49427.0}, {"date": "2026-05-05", "close": 18.27, "volume": 41062.0}, {"date": "2026-05-06", "close": 18.4, "volume": 67915.0}, {"date": "2026-05-07", "close": 18.51, "volume": 87034.0}, {"date": "2026-05-08", "close": 18.52, "volume": 70732.0}, {"date": "2026-05-11", "close": 17.995, "volume": 57781.0}, {"date": "2026-05-12", "close": 18.24, "volume": 62413.0}, {"date": "2026-05-13", "close": 18.13, "volume": 42783.0}, {"date": "2026-05-14", "close": 18.19, "volume": 45963.0}, {"date": "2026-05-15", "close": 17.99, "volume": 67973.0}, {"date": "2026-05-18", "close": 18.32, "volume": 95890.0}, {"date": "2026-05-19", "close": 18.34, "volume": 63467.0}, {"date": "2026-05-20", "close": 18.66, "volume": 76756.0}, {"date": "2026-05-21", "close": 18.81, "volume": 101757.0}, {"date": "2026-05-22", "close": 18.72, "volume": 51371.0}, {"date": "2026-05-26", "close": 19.0, "volume": 121629.0}, {"date": "2026-05-27", "close": 18.82, "volume": 58215.0}, {"date": "2026-05-28", "close": 18.98, "volume": 43082.0}, {"date": "2026-05-29", "close": 18.86, "volume": 71839.0}, {"date": "2026-06-01", "close": 18.7, "volume": 50488.0}, {"date": "2026-06-02", "close": 18.95, "volume": 46097.0}, {"date": "2026-06-03", "close": 18.42, "volume": 77696.0}, {"date": "2026-06-04", "close": 19.08, "volume": 52573.0}, {"date": "2026-06-05", "close": 19.25, "volume": 122569.0}, {"date": "2026-06-08", "close": 19.42, "volume": 147340.0}, {"date": "2026-06-09", "close": 19.58, "volume": 139388.0}, {"date": "2026-06-10", "close": 19.63, "volume": 131768.0}, {"date": "2026-06-11", "close": 19.72, "volume": 172846.0}, {"date": "2026-06-12", "close": 20.0, "volume": 264170.0}, {"date": "2026-06-15", "close": 19.43, "volume": 206214.0}, {"date": "2026-06-16", "close": 19.95, "volume": 225673.0}, {"date": "2026-06-17", "close": 19.53, "volume": 308644.0}, {"date": "2026-06-18", "close": 19.74, "volume": 356587.0}, {"date": "2026-06-22", "close": 19.93, "volume": 201701.0}, {"date": "2026-06-23", "close": 20.44, "volume": 463321.0}, {"date": "2026-06-24", "close": 20.53, "volume": 470151.0}, {"date": "2026-06-25", "close": 20.61, "volume": 314660.0}, {"date": "2026-06-26", "close": 20.84, "volume": 1013815.0}, {"date": "2026-06-29", "close": 21.07, "volume": 335722.0}, {"date": "2026-06-30", "close": 21.04, "volume": 198234.0}, {"date": "2026-07-01", "close": 21.68, "volume": 159665.0}, {"date": "2026-07-02", "close": 21.46, "volume": 163438.0}, {"date": "2026-07-06", "close": 21.58, "volume": 182075.0}, {"date": "2026-07-07", "close": 21.21, "volume": 210366.0}, {"date": "2026-07-08", "close": 21.08, "volume": 116784.0}, {"date": "2026-07-09", "close": 21.33, "volume": 151386.0}, {"date": "2026-07-10", "close": 21.46, "volume": 139912.0}, {"date": "2026-07-13", "close": 21.5, "volume": 150995.0}, {"date": "2026-07-14", "close": 21.55, "volume": 177606.0}, {"date": "2026-07-15", "close": 21.81, "volume": 133212.0}, {"date": "2026-07-16", "close": 22.49, "volume": 161814.0}, {"date": "2026-07-17", "close": 22.06, "volume": 104116.0}, {"date": "2026-07-20", "close": 21.95, "volume": 136708.0}, {"date": "2026-07-21", "close": 21.89, "volume": 149632.0}, {"date": "2026-07-22", "close": 20.73, "volume": 332730.0}, {"date": "2026-07-23", "close": 20.42, "volume": 296370.0}, {"date": "2026-07-24", "close": 20.78, "volume": 173356.0}, {"date": "2026-07-27", "close": 20.64, "volume": 172760.0}, {"date": "2026-07-28", "close": 21.0, "volume": 137787.0}, {"date": "2026-07-29", "close": 20.81, "volume": 125078.0}, {"date": "2026-07-30", "close": 20.5, "volume": 154694.0}, {"date": "2026-07-31", "close": 20.48, "volume": 169056.0}, {"date": "2026-08-03", "close": 20.77, "volume": 221376.0}, {"date": "2026-08-04", "close": 20.96, "volume": 242140.0}, {"date": "2026-08-05", "close": 21.07, "volume": 302931.0}, {"date": "2026-08-06", "close": 21.24, "volume": 227534.0}, {"date": "2026-08-07", "close": 21.64, "volume": 184383.0}], "refreshing": true}