{"ticker": "CBAN", "overview": {"cik": "711669", "ticker": "CBAN", "name": "COLONY BANKCORP INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0002051327-26-000018", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-25", "title": "Form S-4/A", "accession": "0001104659-26-100876", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002051327-26-000016", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-14", "title": "Form S-4", "accession": "0001104659-26-097356", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000053", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091111", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0002051327-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001353", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002237", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085809", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001387244-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001771465-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001770402-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001382261-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002058966-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001951288-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001382232-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001539886-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002008989-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002051575-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002050576-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002051327-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001749923-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001813098-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001687883-26-000004", "price_sensitive": false}]}, "description": "COLONY BANKCORP INC trades as CBAN on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 38 insider filings for the company, from March 2010 to August 2026. Across those, 9 insiders disclosed 22 open-market purchases totalling $408.99K against 8 sales totalling $72.81K. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 408992.15, "sell_n": 8, "sell_sum": 72813.87999999999, "net": 336178.27, "insiders": 9, "first_date": "2010-03-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "CBAN", "has_prices": true, "as_of": "2026-09-23", "last": 20.44, "prev_close": 20.85, "change": -0.41000000000000014, "change_pct": -0.0196642685851319, "session_volume": 151045.0, "vwap_5": 20.73719496092514, "vwap_20": 21.06013016725371, "vwap_60": 21.103645554788827, "vwap_250": 20.075679464514828, "high_52w": 22.27, "low_52w": 16.03, "avg_volume_20": 148086.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001071", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.6% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001071-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0002051327-26-000018", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward G. Canup", "who_key": "Canup Edward G", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21200.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CBAN draws $21K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000018/0002051327-26-000018-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002051327-26-000016", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward G. Canup", "who_key": "Canup Edward G", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 86500.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec buys $86K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000016/0002051327-26-000016-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "13DG-0001767803-26-000053", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Colony Bankcorp Inc", "who_key": "COLONY BANKCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLONY BANKCORP INC moves to a 0.79% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/0001767803-26-000053-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0002100119-26-001353", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Colony Bankcorp Inc", "who_key": "COLONY BANKCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLONY BANKCORP INC moves to a 4.92% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/0002100119-26-001353-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0002051327-26-000014", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward G. Canup", "who_key": "Canup Edward G", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43600.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders pile into CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000014/0002051327-26-000014-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "13DG-0002012383-26-002237", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.6% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002237-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001767803-26-000032", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Colony Bankcorp Inc", "who_key": "COLONY BANKCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLONY BANKCORP INC moves to a 9.76% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/0001767803-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000341", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Colony Bankcorp Inc", "who_key": "COLONY BANKCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLONY BANKCORP INC crosses 5% of CBAN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/0002100119-26-000341-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0001140361-12-046689", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5550.0, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $6K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046689/0001140361-12-046689-index.htm", "trade_date": "2012-11-12", "timestamp": "2012-11-12", "mins": 7349206}, {"id": "0001140361-12-046472", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1850.0, "score": 21.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $2K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046472/0001140361-12-046472-index.htm", "trade_date": "2012-11-09", "timestamp": "2012-11-09", "mins": 7353526}, {"id": "0001140361-12-046483", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1850.0, "score": 21.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $2K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046483/0001140361-12-046483-index.htm", "trade_date": "2012-11-09", "timestamp": "2012-11-09", "mins": 7353526}, {"id": "0001140361-12-045436", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1098.6499999999999, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $1K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112045436/0001140361-12-045436-index.htm", "trade_date": "2012-11-02", "timestamp": "2012-11-02", "mins": 7363606}, {"id": "0001140361-12-045149", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3700.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $4K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112045149/0001140361-12-045149-index.htm", "trade_date": "2012-11-01", "timestamp": "2012-11-01", "mins": 7365046}, {"id": "0001140361-12-044242", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3025.5, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $3K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112044242/0001140361-12-044242-index.htm", "trade_date": "2012-10-19", "timestamp": "2012-10-19", "mins": 7383766}, {"id": "0001140361-12-040669", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6840.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $7K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040669/0001140361-12-040669-index.htm", "trade_date": "2012-09-17", "timestamp": "2012-09-17", "mins": 7429846}, {"id": "0001140361-12-040446", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8000.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040446/0001140361-12-040446-index.htm", "trade_date": "2012-09-13", "timestamp": "2012-09-13", "mins": 7435606}, {"id": "0001140361-12-040010", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19228.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040010/0001140361-12-040010-index.htm", "trade_date": "2012-09-10", "timestamp": "2012-09-10", "mins": 7439926}, {"id": "0001140361-12-013459", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Davis W. King Sr", "who_key": "KING DAVIS W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6837.799999999999, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112013459/0001140361-12-013459-index.htm", "trade_date": "2012-03-06", "timestamp": "2012-03-06", "mins": 7710646}, {"id": "0001140361-12-011623", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "B. Gene Waldron", "who_key": "WALDRON B GENE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15700.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112011623/0001140361-12-011623-index.htm", "trade_date": "2012-02-28", "timestamp": "2012-02-28", "mins": 7720726}, {"id": "0001140361-12-012986", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Davis W. King Sr", "who_key": "KING DAVIS W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 802.1999999999999, "score": 18.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112012986/0001140361-12-012986-index.htm", "trade_date": "2012-02-27", "timestamp": "2012-02-27", "mins": 7722166}, {"id": "0001140361-12-003150", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Davis W. King Sr", "who_key": "KING DAVIS W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9750.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112003150/0001140361-12-003150-index.htm", "trade_date": "2012-01-19", "timestamp": "2012-01-19", "mins": 7778326}, {"id": "0001140361-12-000463", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Lee A. Northcutt", "who_key": "Northcutt Lee A", "role": "Regional Market Executive", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1060.0, "score": 14.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112000463/0001140361-12-000463-index.htm", "trade_date": "2012-01-03", "timestamp": "2012-01-03", "mins": 7801366}, {"id": "0001140361-12-000151", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Lee A. Northcutt", "who_key": "Northcutt Lee A", "role": "Regional Market Executive", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1060.0, "score": 14.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112000151/0001140361-12-000151-index.htm", "trade_date": "2011-12-28", "timestamp": "2011-12-28", "mins": 7810006}, {"id": "0001140361-11-058862", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Lee A. Northcutt", "who_key": "Northcutt Lee A", "role": "Regional Market Executive", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4400.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111058862/0001140361-11-058862-index.htm", "trade_date": "2011-12-22", "timestamp": "2011-12-22", "mins": 7818646}, {"id": "0001140361-11-049860", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Al Ross", "who_key": "ROSS AL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CBAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111049860/0001140361-11-049860-index.htm", "trade_date": "2011-10-19", "timestamp": "2011-10-19", "mins": 7910806}, {"id": "0001140361-12-024729", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Al Ross", "who_key": "ROSS AL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CBAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112024729/0001140361-12-024729-index.htm", "trade_date": "2011-10-19", "timestamp": "2011-10-19", "mins": 7910806}, {"id": "0001140361-11-048695", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward J. Harrell", "who_key": "HARRELL EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1650.0, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111048695/0001140361-11-048695-index.htm", "trade_date": "2011-10-06", "timestamp": "2011-10-06", "mins": 7929526}, {"id": "0001140361-11-031318", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Terry L. Coleman", "who_key": "COLEMAN TERRY L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 10711.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $11K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111031318/0001140361-11-031318-index.htm", "trade_date": "2011-05-27", "timestamp": "2011-05-27", "mins": 8119606}, {"id": "0001140361-11-028853", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "James D. Minix", "who_key": "MINIX JAMES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5292.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $5K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111028853/0001140361-11-028853-index.htm", "trade_date": "2011-05-19", "timestamp": "2011-05-19", "mins": 8131126}], "recent_buys": [{"id": "0002051327-26-000018", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward G. Canup", "who_key": "Canup Edward G", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21200.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CBAN draws $21K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000018/0002051327-26-000018-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002051327-26-000016", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward G. Canup", "who_key": "Canup Edward G", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 86500.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec buys $86K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000016/0002051327-26-000016-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0002051327-26-000014", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward G. Canup", "who_key": "Canup Edward G", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43600.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders pile into CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000014/0002051327-26-000014-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "0001140361-12-046689", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5550.0, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $6K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046689/0001140361-12-046689-index.htm", "trade_date": "2012-11-12", "timestamp": "2012-11-12", "mins": 7349206}, {"id": "0001140361-12-046483", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1850.0, "score": 21.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $2K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046483/0001140361-12-046483-index.htm", "trade_date": "2012-11-09", "timestamp": "2012-11-09", "mins": 7353526}, {"id": "0001140361-12-046472", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1850.0, "score": 21.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $2K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046472/0001140361-12-046472-index.htm", "trade_date": "2012-11-09", "timestamp": "2012-11-09", "mins": 7353526}, {"id": "0001140361-12-045436", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1098.6499999999999, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $1K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112045436/0001140361-12-045436-index.htm", "trade_date": "2012-11-02", "timestamp": "2012-11-02", "mins": 7363606}, {"id": "0001140361-12-045149", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3700.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $4K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112045149/0001140361-12-045149-index.htm", "trade_date": "2012-11-01", "timestamp": "2012-11-01", "mins": 7365046}, {"id": "0001140361-12-044242", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3025.5, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $3K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112044242/0001140361-12-044242-index.htm", "trade_date": "2012-10-19", "timestamp": "2012-10-19", "mins": 7383766}, {"id": "0001140361-12-040669", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6840.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $7K of CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040669/0001140361-12-040669-index.htm", "trade_date": "2012-09-17", "timestamp": "2012-09-17", "mins": 7429846}, {"id": "0001140361-12-040446", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8000.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040446/0001140361-12-040446-index.htm", "trade_date": "2012-09-13", "timestamp": "2012-09-13", "mins": 7435606}, {"id": "0001140361-12-040010", "src": "INSIDERS", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19228.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040010/0001140361-12-040010-index.htm", "trade_date": "2012-09-10", "timestamp": "2012-09-10", "mins": 7439926}], "institutional": [{"id": "13DG-0002052113-26-001071", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.6% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001071-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001767803-26-000053", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Colony Bankcorp Inc", "who_key": "COLONY BANKCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLONY BANKCORP INC moves to a 0.79% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/0001767803-26-000053-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0002100119-26-001353", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Colony Bankcorp Inc", "who_key": "COLONY BANKCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLONY BANKCORP INC moves to a 4.92% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/0002100119-26-001353-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-002237", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.6% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002237-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001767803-26-000032", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Colony Bankcorp Inc", "who_key": "COLONY BANKCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLONY BANKCORP INC moves to a 9.76% passive stake in CBAN", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/0001767803-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000341", "src": "13DG", "ticker": "CBAN", "cik": "711669", "company": "COLONY BANKCORP INC", "company_raw": "COLONY BANKCORP INC", "who": "Colony Bankcorp Inc", "who_key": "COLONY BANKCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COLONY BANKCORP INC crosses 5% of CBAN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/711669/0002100119-26-000341-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Colony Bankcorp, Inc. Common Stock", "new_value": "COLONY BANKCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000711669", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000711669", "applied": 1, "detected_at": "2026-09-10T23:38:26.492407"}]}, "key_people": [{"who": "L. Morris Downing Jr", "who_key": "DOWNING L MORRIS JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 157250.0, "sold": 0, "net": 157250.0, "trades": 1, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 157250.0, "date": "2010-03-26", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040449/0001140361-12-040449-index.htm"}], "latest": {"action": "BUY", "amount": 157250.0, "date": "2010-03-26", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040449/0001140361-12-040449-index.htm"}}, {"who": "Edward G. Canup", "who_key": "Canup Edward G", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 151300.0, "sold": 0, "net": 151300.0, "trades": 3, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 21200.0, "date": "2026-08-26", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000018/0002051327-26-000018-index.htm"}, {"action": "BUY", "amount": 86500.0, "date": "2026-08-20", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000016/0002051327-26-000016-index.htm"}, {"action": "BUY", "amount": 43600.0, "date": "2026-07-30", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000014/0002051327-26-000014-index.htm"}], "latest": {"action": "BUY", "amount": 21200.0, "date": "2026-08-26", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2051327/000205132726000018/0002051327-26-000018-index.htm"}}, {"who": "Terry L. Coleman", "who_key": "COLEMAN TERRY L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 55318.49999999999, "net": -55318.49999999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10711.5, "date": "2011-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111031318/0001140361-11-031318-index.htm"}, {"action": "SELL", "amount": 20099.999999999996, "date": "2011-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111025852/0001140361-11-025852-index.htm"}, {"action": "SELL", "amount": 12207.0, "date": "2011-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111021704/0001140361-11-021704-index.htm"}, {"action": "SELL", "amount": 12299.999999999998, "date": "2011-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111019906/0001140361-11-019906-index.htm"}], "latest": {"action": "SELL", "amount": 10711.5, "date": "2011-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111031318/0001140361-11-031318-index.htm"}}, {"who": "Edward Percy Loomis Jr", "who_key": "Loomis Edward Percy Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 51142.15, "sold": 0, "net": 51142.15, "trades": 9, "top_score": 32.7, "lean": "buying", "history": [{"action": "BUY", "amount": 5550.0, "date": "2012-11-12", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046689/0001140361-12-046689-index.htm"}, {"action": "BUY", "amount": 1850.0, "date": "2012-11-09", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046472/0001140361-12-046472-index.htm"}, {"action": "BUY", "amount": 1850.0, "date": "2012-11-09", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046483/0001140361-12-046483-index.htm"}, {"action": "BUY", "amount": 1098.6499999999999, "date": "2012-11-02", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112045436/0001140361-12-045436-index.htm"}, {"action": "BUY", "amount": 3700.0, "date": "2012-11-01", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112045149/0001140361-12-045149-index.htm"}, {"action": "BUY", "amount": 3025.5, "date": "2012-10-19", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112044242/0001140361-12-044242-index.htm"}, {"action": "BUY", "amount": 6840.0, "date": "2012-09-17", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040669/0001140361-12-040669-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2012-09-13", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040446/0001140361-12-040446-index.htm"}, {"action": "BUY", "amount": 19228.0, "date": "2012-09-10", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112040010/0001140361-12-040010-index.htm"}], "latest": {"action": "BUY", "amount": 5550.0, "date": "2012-11-12", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112046689/0001140361-12-046689-index.htm"}}, {"who": "James D. Minix", "who_key": "MINIX JAMES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17495.379999999997, "net": -17495.379999999997, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5292.32, "date": "2011-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111028853/0001140361-11-028853-index.htm"}, {"action": "SELL", "amount": 1994.06, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111024775/0001140361-11-024775-index.htm"}, {"action": "SELL", "amount": 5337.0, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111019904/0001140361-11-019904-index.htm"}, {"action": "SELL", "amount": 4871.999999999999, "date": "2011-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111019325/0001140361-11-019325-index.htm"}], "latest": {"action": "SELL", "amount": 5292.32, "date": "2011-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111028853/0001140361-11-028853-index.htm"}}, {"who": "Davis W. King Sr", "who_key": "KING DAVIS W SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17390.0, "sold": 0, "net": 17390.0, "trades": 3, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 6837.799999999999, "date": "2012-03-06", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112013459/0001140361-12-013459-index.htm"}, {"action": "BUY", "amount": 802.1999999999999, "date": "2012-02-27", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112012986/0001140361-12-012986-index.htm"}, {"action": "BUY", "amount": 9750.0, "date": "2012-01-19", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112003150/0001140361-12-003150-index.htm"}], "latest": {"action": "BUY", "amount": 6837.799999999999, "date": "2012-03-06", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112013459/0001140361-12-013459-index.htm"}}, {"who": "B. Gene Waldron", "who_key": "WALDRON B GENE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15700.0, "sold": 0, "net": 15700.0, "trades": 1, "top_score": 29.8, "lean": "buying", "history": [{"action": "BUY", "amount": 15700.0, "date": "2012-02-28", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112011623/0001140361-12-011623-index.htm"}], "latest": {"action": "BUY", "amount": 15700.0, "date": "2012-02-28", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036112011623/0001140361-12-011623-index.htm"}}, {"who": "Edward J. Harrell", "who_key": "HARRELL EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9690.0, "sold": 0, "net": 9690.0, "trades": 2, "top_score": 28.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1650.0, "date": "2011-10-06", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111048695/0001140361-11-048695-index.htm"}, {"action": "BUY", "amount": 8039.999999999999, "date": "2011-04-25", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111023034/0001140361-11-023034-index.htm"}], "latest": {"action": "BUY", "amount": 1650.0, "date": "2011-10-06", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/711669/000114036111048695/0001140361-11-048695-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 86500.0}, {"date": "2026-08-26", "net": 21200.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0002051327-26-000018", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-25", "title": "Form S-4/A", "accession": "0001104659-26-100876", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002051327-26-000016", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-14", "title": "Form S-4", "accession": "0001104659-26-097356", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000053", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091111", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0002051327-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001353", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002237", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085809", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001387244-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001771465-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001770402-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001382261-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002058966-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001951288-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001382232-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001539886-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002008989-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002051575-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002050576-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002051327-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001749923-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001813098-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001687883-26-000004", "price_sensitive": false}], "performance": {"ticker": "CBAN", "has_prices": true, "summary": {"n": 22, "avg": 0.9203974985339158, "win_rate": 0.8636363636363636, "best": 1.0730223123732254, "worst": -0.060229885057471205, "as_of": "2026-09-23"}, "buys": [{"who": "Canup Edward G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF BANKING OFFICER", "amount": 21200.0, "date": "2026-08-26", "score": 35.3, "ref_price": 21.17, "return": -0.034482758620689676}, {"who": "Canup Edward G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF BANKING OFFICER", "amount": 86500.0, "date": "2026-08-20", "score": 42.5, "ref_price": 21.38, "return": -0.04396632366697838}, {"who": "Canup Edward G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF BANKING OFFICER", "amount": 43600.0, "date": "2026-07-30", "score": 39.0, "ref_price": 21.75, "return": -0.060229885057471205}, {"who": "Loomis Edward Percy Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5550.0, "date": "2012-11-12", "score": 26.8, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Loomis Edward Percy Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1850.0, "date": "2012-11-09", "score": 21.1, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Loomis Edward Percy Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1850.0, "date": "2012-11-09", "score": 21.1, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Loomis Edward Percy Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1098.6499999999999, "date": "2012-11-02", "score": 19.3, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Loomis Edward Percy Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3700.0, "date": "2012-11-01", "score": 24.6, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Loomis Edward Percy Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3025.5, "date": "2012-10-19", "score": 23.1, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Loomis Edward Percy Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6840.0, "date": "2012-09-17", "score": 29.9, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Loomis Edward Percy Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8000.0, "date": "2012-09-13", "score": 32.7, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Loomis Edward Percy Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19228.0, "date": "2012-09-10", "score": 30.7, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "KING DAVIS W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6837.799999999999, "date": "2012-03-06", "score": 26.4, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "WALDRON B GENE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15700.0, "date": "2012-02-28", "score": 29.8, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "KING DAVIS W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 802.1999999999999, "date": "2012-02-27", "score": 18.2, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "KING DAVIS W SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9750.0, "date": "2012-01-19", "score": 32.1, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Northcutt Lee A", "person_type": "EXEC", "person_label": "Execs", "role": "Regional Market Executive", "amount": 1060.0, "date": "2012-01-03", "score": 14.6, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Northcutt Lee A", "person_type": "EXEC", "person_label": "Execs", "role": "Regional Market Executive", "amount": 1060.0, "date": "2011-12-28", "score": 14.7, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "Northcutt Lee A", "person_type": "EXEC", "person_label": "Execs", "role": "Regional Market Executive", "amount": 4400.0, "date": "2011-12-22", "score": 23.8, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "HARRELL EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1650.0, "date": "2011-10-06", "score": 20.7, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "HARRELL EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8039.999999999999, "date": "2011-04-25", "score": 28.8, "ref_price": 9.86, "return": 1.0730223123732254}, {"who": "DOWNING L MORRIS JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157250.0, "date": "2010-03-26", "score": 44.4, "ref_price": 9.86, "return": 1.0730223123732254}]}, "price_series": [{"date": "2016-09-23", "close": 9.86, "volume": 1023.0}, {"date": "2016-09-26", "close": 9.85, "volume": 1749.0}, {"date": "2016-09-27", "close": 9.85, "volume": null}, {"date": "2016-09-28", "close": 9.85, "volume": 655.0}, {"date": "2016-09-29", "close": 9.8982, "volume": 808.0}, {"date": "2016-09-30", "close": 9.89, "volume": 1404.0}, {"date": "2016-10-03", "close": 9.95, "volume": 10117.0}, {"date": "2016-10-04", "close": 9.96, "volume": 3790.0}, {"date": "2016-10-05", "close": 9.95, "volume": 7195.0}, {"date": "2016-10-06", "close": 10.0766, "volume": 4981.0}, {"date": "2016-10-07", "close": 10.16, "volume": 164.0}, {"date": "2016-10-10", "close": 10.16, "volume": null}, {"date": "2016-10-11", "close": 10.0683, "volume": 2329.0}, {"date": "2016-10-12", "close": 10.0, "volume": 303.0}, {"date": "2016-10-13", "close": 9.86, "volume": 7214.0}, {"date": "2016-10-14", "close": 9.86, "volume": null}, {"date": "2016-10-17", "close": 9.86, "volume": null}, {"date": "2016-10-18", "close": 10.0, "volume": 601.0}, {"date": "2016-10-19", "close": 10.05, "volume": 1900.0}, {"date": "2016-10-20", "close": 10.0, "volume": 5053.0}, {"date": "2016-10-21", "close": 10.0, "volume": 940.0}, {"date": "2016-10-24", "close": 10.05, "volume": 1143.0}, {"date": "2016-10-25", "close": 10.2, "volume": 2508.0}, {"date": "2016-10-26", "close": 10.05, "volume": 4300.0}, {"date": "2016-10-27", "close": 10.05, "volume": 1592.0}, {"date": "2016-10-28", "close": 10.05, "volume": null}, {"date": "2016-10-31", "close": 10.045, "volume": 2575.0}, {"date": "2016-11-01", "close": 10.05, "volume": 1153.0}, {"date": "2016-11-02", "close": 9.85, "volume": 13983.0}, {"date": "2016-11-03", "close": 9.9, "volume": 270.0}, {"date": "2016-11-04", "close": 9.85, "volume": 382.0}, {"date": "2016-11-07", "close": 9.85, "volume": 3219.0}, {"date": "2016-11-08", "close": 9.7, "volume": 19335.0}, {"date": "2016-11-09", "close": 9.7, "volume": 6138.0}, {"date": "2016-11-10", "close": 9.7, "volume": 57301.0}, {"date": "2016-11-11", "close": 10.2, "volume": 811.0}, {"date": "2016-11-14", "close": 10.125, "volume": 1890.0}, {"date": "2016-11-15", "close": 10.3, "volume": 3710.0}, {"date": "2016-11-16", "close": 10.6, "volume": 12259.0}, {"date": "2016-11-17", "close": 10.55, "volume": 12279.0}, {"date": "2016-11-18", "close": 10.45, "volume": 2706.0}, {"date": "2016-11-21", "close": 10.7, "volume": 10256.0}, {"date": "2016-11-22", "close": 11.15, "volume": 14912.0}, {"date": "2016-11-23", "close": 10.9, "volume": 2746.0}, {"date": "2016-11-25", "close": 11.15, "volume": 889.0}, {"date": "2016-11-28", "close": 11.15, "volume": 5546.0}, {"date": "2016-11-29", "close": 11.225, "volume": 6047.0}, {"date": "2016-11-30", "close": 11.3, "volume": 1310.0}, {"date": "2016-12-01", "close": 11.2, "volume": 5576.0}, {"date": "2016-12-02", "close": 11.5, "volume": 2718.0}, {"date": "2016-12-05", "close": 11.55, "volume": 3741.0}, {"date": "2016-12-06", "close": 11.65, "volume": 2824.0}, {"date": "2016-12-07", "close": 11.95, "volume": 1721.0}, {"date": "2016-12-08", "close": 11.85, "volume": 12981.0}, {"date": "2016-12-09", "close": 12.0, "volume": 6150.0}, {"date": "2016-12-12", "close": 12.0, "volume": 1059.0}, {"date": "2016-12-13", "close": 12.405, "volume": 7070.0}, {"date": "2016-12-14", "close": 11.15, "volume": 23605.0}, {"date": "2016-12-15", "close": 12.3, "volume": 21023.0}, {"date": "2016-12-16", "close": 12.0, "volume": 3862.0}, {"date": "2016-12-19", "close": 11.3287, "volume": 2055.0}, {"date": "2016-12-20", "close": 12.129, "volume": 5505.0}, {"date": "2016-12-21", "close": 12.4, "volume": 10135.0}, {"date": "2016-12-22", "close": 12.5, "volume": 18059.0}, {"date": "2016-12-23", "close": 12.55, "volume": 2601.0}, {"date": "2016-12-27", "close": 12.8, "volume": 17474.0}, {"date": "2016-12-28", "close": 12.789, "volume": 290.0}, {"date": "2016-12-29", "close": 13.0362, "volume": 691.0}, {"date": "2016-12-30", "close": 13.2, "volume": 13134.0}, {"date": "2017-01-03", "close": 13.3, "volume": 4249.0}, {"date": "2017-01-04", "close": 13.6, "volume": 19339.0}, {"date": "2017-01-05", "close": 13.5, "volume": 4521.0}, {"date": "2017-01-06", "close": 13.6, "volume": 33142.0}, {"date": "2017-01-09", "close": 13.65, "volume": 4368.0}, {"date": "2017-01-10", "close": 13.55, "volume": 5304.0}, {"date": "2017-01-11", "close": 13.65, "volume": 1246.0}, {"date": "2017-01-12", "close": 13.55, "volume": 95310.0}, {"date": "2017-01-13", "close": 13.55, "volume": 5110.0}, {"date": "2017-01-17", "close": 13.65, "volume": 3592.0}, {"date": "2017-01-18", "close": 13.55, "volume": 3926.0}, {"date": "2017-01-19", "close": 13.55, "volume": 4195.0}, {"date": "2017-01-20", "close": 13.65, "volume": 1576.0}, {"date": "2017-01-23", "close": 13.85, "volume": 1576.0}, {"date": "2017-01-24", "close": 13.5253, "volume": 331.0}, {"date": "2017-01-25", "close": 13.55, "volume": 4123.0}, {"date": "2017-01-26", "close": 13.7, "volume": 4639.0}, {"date": "2017-01-27", "close": 13.7, "volume": null}, {"date": "2017-01-30", "close": 13.5, "volume": 327.0}, {"date": "2017-01-31", "close": 13.85, "volume": 1453.0}, {"date": "2017-02-01", "close": 13.85, "volume": 30034.0}, {"date": "2017-02-02", "close": 13.9, "volume": 1225.0}, {"date": "2017-02-03", "close": 13.65, "volume": 10005.0}, {"date": "2017-02-06", "close": 13.9, "volume": 2670.0}, {"date": "2017-02-07", "close": 13.591, "volume": 7414.0}, {"date": "2017-02-08", "close": 13.8016, "volume": 2729.0}, {"date": "2017-02-09", "close": 13.85, "volume": 2531.0}, {"date": "2017-02-10", "close": 13.8247, "volume": 186.0}, {"date": "2017-02-13", "close": 13.675, "volume": 2622.0}, {"date": "2017-02-14", "close": 13.644, "volume": 2389.0}, {"date": "2017-02-15", "close": 13.85, "volume": 1296.0}, {"date": "2017-02-16", "close": 13.75, "volume": 1229.0}, {"date": "2017-02-17", "close": 13.85, "volume": 312.0}, {"date": "2017-02-21", "close": 13.95, "volume": 8735.0}, {"date": "2017-02-22", "close": 13.95, "volume": 8764.0}, {"date": "2017-02-23", "close": 13.8, "volume": 12723.0}, {"date": "2017-02-24", "close": 14.0, "volume": 4192.0}, {"date": "2017-02-27", "close": 13.9, "volume": 5176.0}, {"date": "2017-02-28", "close": 13.7, "volume": 1187.0}, {"date": "2017-03-01", "close": 13.8, "volume": 37478.0}, {"date": "2017-03-02", "close": 14.35, "volume": 3936.0}, {"date": "2017-03-03", "close": 14.25, "volume": 3190.0}, {"date": "2017-03-06", "close": 14.0, "volume": 1939.0}, {"date": "2017-03-07", "close": 13.8, "volume": 688.0}, {"date": "2017-03-08", "close": 13.8, "volume": 1520.0}, {"date": "2017-03-09", "close": 13.8, "volume": 884.0}, {"date": "2017-03-10", "close": 13.65, "volume": 1648.0}, {"date": "2017-03-13", "close": 14.0, "volume": 6109.0}, {"date": "2017-03-14", "close": 14.045, "volume": 1912.0}, {"date": "2017-03-15", "close": 13.85, "volume": 6925.0}, {"date": "2017-03-16", "close": 13.9865, "volume": 1338.0}, {"date": "2017-03-17", "close": 14.05, "volume": 2425.0}, {"date": "2017-03-20", "close": 14.0, "volume": 467.0}, {"date": "2017-03-21", "close": 14.0, "volume": 2480.0}, {"date": "2017-03-22", "close": 13.95, "volume": 558.0}, {"date": "2017-03-23", "close": 13.78, "volume": 588.0}, {"date": "2017-03-24", "close": 13.65, "volume": 1035.0}, {"date": "2017-03-27", "close": 13.85, "volume": 761.0}, {"date": "2017-03-28", "close": 13.85, "volume": 45636.0}, {"date": "2017-03-29", "close": 13.75, "volume": 37791.0}, {"date": "2017-03-30", "close": 13.8, "volume": 1373.0}, {"date": "2017-03-31", "close": 13.85, "volume": 16184.0}, {"date": "2017-04-03", "close": 13.55, "volume": 3887.0}, {"date": "2017-04-04", "close": 13.55, "volume": 3665.0}, {"date": "2017-04-05", "close": 13.8, "volume": 434.0}, {"date": "2017-04-06", "close": 13.65, "volume": 2408.0}, {"date": "2017-04-07", "close": 13.8, "volume": 1390.0}, {"date": "2017-04-10", "close": 13.65, "volume": 672.0}, {"date": "2017-04-11", "close": 13.65, "volume": 1190.0}, {"date": "2017-04-12", "close": 13.65, "volume": null}, {"date": "2017-04-13", "close": 13.6, "volume": 1181.0}, {"date": "2017-04-17", "close": 13.6, "volume": 2639.0}, {"date": "2017-04-18", "close": 13.55, "volume": 318.0}, {"date": "2017-04-19", "close": 13.6, "volume": 1142.0}, {"date": "2017-04-20", "close": 13.6814, "volume": 1462.0}, {"date": "2017-04-21", "close": 13.65, "volume": 794.0}, {"date": "2017-04-24", "close": 13.6581, "volume": 1887.0}, {"date": "2017-04-25", "close": 13.7, "volume": 1863.0}, {"date": "2017-04-26", "close": 13.6, "volume": 2522.0}, {"date": "2017-04-27", "close": 13.6, "volume": 5938.0}, {"date": "2017-04-28", "close": 13.5, "volume": 9692.0}, {"date": "2017-05-01", "close": 13.7, "volume": 1468.0}, {"date": "2017-05-02", "close": 13.55, "volume": 1237.0}, {"date": "2017-05-03", "close": 13.5, "volume": 210.0}, {"date": "2017-05-04", "close": 13.5, "volume": null}, {"date": "2017-05-05", "close": 13.5, "volume": 7125.0}, {"date": "2017-05-08", "close": 13.65, "volume": 1689.0}, {"date": "2017-05-09", "close": 13.55, "volume": 7069.0}, {"date": "2017-05-10", "close": 13.55, "volume": 1850.0}, {"date": "2017-05-11", "close": 13.5, "volume": 2295.0}, {"date": "2017-05-12", "close": 13.65, "volume": 271.0}, {"date": "2017-05-15", "close": 13.65, "volume": 526.0}, {"date": "2017-05-16", "close": 13.65, "volume": null}, {"date": "2017-05-17", "close": 13.5, "volume": 6110.0}, {"date": "2017-05-18", "close": 13.55, "volume": 2513.0}, {"date": "2017-05-19", "close": 13.65, "volume": 3729.0}, {"date": "2017-05-22", "close": 13.5, "volume": 4350.0}, {"date": "2017-05-23", "close": 13.55, "volume": 256.0}, {"date": "2017-05-24", "close": 13.55, "volume": null}, {"date": "2017-05-25", "close": 13.55, "volume": null}, {"date": "2017-05-26", "close": 13.55, "volume": null}, {"date": "2017-05-30", "close": 13.5, "volume": 300.0}, {"date": "2017-05-31", "close": 13.55, "volume": 3354.0}, {"date": "2017-06-01", "close": 13.45, "volume": 15659.0}, {"date": "2017-06-02", "close": 13.5, "volume": 3477.0}, {"date": "2017-06-05", "close": 13.5, "volume": 500.0}, {"date": "2017-06-06", "close": 13.55, "volume": 608.0}, {"date": "2017-06-07", "close": 13.6, "volume": 2982.0}, {"date": "2017-06-08", "close": 13.6, "volume": 1739.0}, {"date": "2017-06-09", "close": 13.6, "volume": null}, {"date": "2017-06-12", "close": 13.65, "volume": 654.0}, {"date": "2017-06-13", "close": 13.5, "volume": 1450.0}, {"date": "2017-06-14", "close": 13.5, "volume": null}, {"date": "2017-06-15", "close": 13.65, "volume": 829.0}, {"date": "2017-06-16", "close": 13.65, "volume": 2261.0}, {"date": "2017-06-19", "close": 13.5, "volume": 910.0}, {"date": "2017-06-20", "close": 13.5, "volume": 107.0}, {"date": "2017-06-21", "close": 13.55, "volume": 334.0}, {"date": "2017-06-22", "close": 13.55, "volume": null}, {"date": "2017-06-23", "close": 13.7, "volume": 419.0}, {"date": "2017-06-26", "close": 13.7, "volume": null}, {"date": "2017-06-27", "close": 13.5, "volume": 312.0}, {"date": "2017-06-28", "close": 13.5, "volume": 1893.0}, {"date": "2017-06-29", "close": 13.5, "volume": 9050.0}, {"date": "2017-06-30", "close": 13.7, "volume": 1819.0}, {"date": "2017-07-03", "close": 13.6632, "volume": 1120.0}, {"date": "2017-07-05", "close": 13.55, "volume": 1424.0}, {"date": "2017-07-06", "close": 13.55, "volume": null}, {"date": "2017-07-07", "close": 13.5, "volume": 427.0}, {"date": "2017-07-10", "close": 13.5, "volume": null}, {"date": "2017-07-11", "close": 13.5, "volume": 1040.0}, {"date": "2017-07-12", "close": 13.5, "volume": null}, {"date": "2017-07-13", "close": 13.505, "volume": 4265.0}, {"date": "2017-07-14", "close": 13.7, "volume": 741.0}, {"date": "2017-07-17", "close": 13.7, "volume": null}, {"date": "2017-07-18", "close": 13.85, "volume": 12388.0}, {"date": "2017-07-19", "close": 13.85, "volume": 1060.0}, {"date": "2017-07-20", "close": 13.85, "volume": null}, {"date": "2017-07-21", "close": 13.85, "volume": 253.0}, {"date": "2017-07-24", "close": 13.85, "volume": 9898.0}, {"date": "2017-07-25", "close": 13.85, "volume": 12628.0}, {"date": "2017-07-26", "close": 13.85, "volume": 2092.0}, {"date": "2017-07-27", "close": 13.85, "volume": 1027.0}, {"date": "2017-07-28", "close": 13.85, "volume": null}, {"date": "2017-07-31", "close": 14.05, "volume": 2232.0}, {"date": "2017-08-01", "close": 13.85, "volume": 3383.0}, {"date": "2017-08-02", "close": 13.85, "volume": null}, {"date": "2017-08-03", "close": 14.0, "volume": 1153.0}, {"date": "2017-08-04", "close": 13.7, "volume": 1204.0}, {"date": "2017-08-07", "close": 13.75, "volume": 1186.0}, {"date": "2017-08-08", "close": 13.6, "volume": 2710.0}, {"date": "2017-08-09", "close": 13.5, "volume": 980.0}, {"date": "2017-08-10", "close": 13.605, "volume": 572.0}, {"date": "2017-08-11", "close": 13.7, "volume": 876.0}, {"date": "2017-08-14", "close": 13.7, "volume": 571.0}, {"date": "2017-08-15", "close": 13.6, "volume": 100.0}, {"date": "2017-08-16", "close": 14.0038, "volume": 4257.0}, {"date": "2017-08-17", "close": 14.0038, "volume": null}, {"date": "2017-08-18", "close": 12.65, "volume": 356.0}, {"date": "2017-08-21", "close": 13.8, "volume": 633.0}, {"date": "2017-08-22", "close": 13.8, "volume": null}, {"date": "2017-08-23", "close": 13.8, "volume": null}, {"date": "2017-08-24", "close": 13.3, "volume": 5653.0}, {"date": "2017-08-25", "close": 13.3, "volume": null}, {"date": "2017-08-28", "close": 13.3, "volume": 3791.0}, {"date": "2017-08-29", "close": 13.55, "volume": 2527.0}, {"date": "2017-08-30", "close": 12.9, "volume": 4347.0}, {"date": "2017-08-31", "close": 13.3, "volume": 3808.0}, {"date": "2017-09-01", "close": 13.3, "volume": 1330.0}, {"date": "2017-09-05", "close": 13.3, "volume": 1091.0}, {"date": "2017-09-06", "close": 13.35, "volume": 3473.0}, {"date": "2017-09-07", "close": 13.3, "volume": 439.0}, {"date": "2017-09-08", "close": 13.2, "volume": 3524.0}, {"date": "2017-09-11", "close": 13.45, "volume": 2014.0}, {"date": "2017-09-12", "close": 13.3, "volume": 1799.0}, {"date": "2017-09-13", "close": 13.4, "volume": 1031.0}, {"date": "2017-09-14", "close": 13.2, "volume": 1158.0}, {"date": "2017-09-15", "close": 13.75, "volume": 3647.0}, {"date": "2017-09-18", "close": 13.35, "volume": 6220.0}, {"date": "2017-09-19", "close": 13.35, "volume": null}, {"date": "2017-09-20", "close": 13.35, "volume": null}, {"date": "2017-09-21", "close": 13.35, "volume": null}, {"date": "2017-09-22", "close": 13.35, "volume": null}, {"date": "2017-09-25", "close": 13.65, "volume": 3190.0}, {"date": "2017-09-26", "close": 13.35, "volume": 8418.0}, {"date": "2017-09-27", "close": 13.35, "volume": null}, {"date": "2017-09-28", "close": 13.65, "volume": 9735.0}, {"date": "2017-09-29", "close": 13.75, "volume": 1706.0}, {"date": "2017-10-02", "close": 13.8, "volume": 1657.0}, {"date": "2017-10-03", "close": 13.75, "volume": 1009.0}, {"date": "2017-10-04", "close": 13.7183, "volume": 1512.0}, {"date": "2017-10-05", "close": 13.7183, "volume": null}, {"date": "2017-10-06", "close": 13.7, "volume": 5588.0}, {"date": "2017-10-09", "close": 13.3, "volume": 450.0}, {"date": "2017-10-10", "close": 13.3, "volume": 540.0}, {"date": "2017-10-11", "close": 13.3, "volume": 2329.0}, {"date": "2017-10-12", "close": 13.1, "volume": 3019.0}, {"date": "2017-10-13", "close": 13.45, "volume": 1473.0}, {"date": "2017-10-16", "close": 13.45, "volume": null}, {"date": "2017-10-17", "close": 14.0, "volume": 491.0}, {"date": "2017-10-18", "close": 13.5, "volume": 1451.0}, {"date": "2017-10-19", "close": 13.95, "volume": 17071.0}, {"date": "2017-10-20", "close": 13.75, "volume": 1763.0}, {"date": "2017-10-23", "close": 13.95, "volume": 1592.0}, {"date": "2017-10-24", "close": 13.9, "volume": 1637.0}, {"date": "2017-10-25", "close": 13.7, "volume": 4145.0}, {"date": "2017-10-26", "close": 13.7, "volume": null}, {"date": "2017-10-27", "close": 13.9, "volume": 279.0}, {"date": "2017-10-30", "close": 13.9, "volume": null}, {"date": "2017-10-31", "close": 13.5, "volume": 266.0}, {"date": "2017-11-01", "close": 13.9, "volume": 13291.0}, {"date": "2017-11-02", "close": 14.3, "volume": 19966.0}, {"date": "2017-11-03", "close": 14.25, "volume": 952.0}, {"date": "2017-11-06", "close": 14.01, "volume": 4054.0}, {"date": "2017-11-07", "close": 13.95, "volume": 1176.0}, {"date": "2017-11-08", "close": 14.15, "volume": 1367.0}, {"date": "2017-11-09", "close": 14.0, "volume": 1635.0}, {"date": "2017-11-10", "close": 13.85, "volume": 910.0}, {"date": "2017-11-13", "close": 14.0, "volume": 212.0}, {"date": "2017-11-14", "close": 14.15, "volume": 2000.0}, {"date": "2017-11-15", "close": 14.15, "volume": null}, {"date": "2017-11-16", "close": 14.0, "volume": 1395.0}, {"date": "2017-11-17", "close": 14.0, "volume": 200.0}, {"date": "2017-11-20", "close": 14.0, "volume": 1155.0}, {"date": "2017-11-21", "close": 13.6, "volume": 2198.0}, {"date": "2017-11-22", "close": 13.95, "volume": 1097.0}, {"date": "2017-11-24", "close": 14.0, "volume": 289.0}, {"date": "2017-11-27", "close": 14.0, "volume": 4050.0}, {"date": "2017-11-28", "close": 14.0, "volume": 15155.0}, {"date": "2017-11-29", "close": 13.8, "volume": 3437.0}, {"date": "2017-11-30", "close": 14.0, "volume": 1959.0}, {"date": "2017-12-01", "close": 14.15, "volume": 2525.0}, {"date": "2017-12-04", "close": 14.0, "volume": 3190.0}, {"date": "2017-12-05", "close": 14.2, "volume": 3225.0}, {"date": "2017-12-06", "close": 14.2, "volume": 247.0}, {"date": "2017-12-07", "close": 14.2, "volume": 2267.0}, {"date": "2017-12-08", "close": 14.25, "volume": 2606.0}, {"date": "2017-12-11", "close": 14.0, "volume": 1774.0}, {"date": "2017-12-12", "close": 14.2284, "volume": 1115.0}, {"date": "2017-12-13", "close": 14.4, "volume": 737.0}, {"date": "2017-12-14", "close": 14.25, "volume": 1120.0}, {"date": "2017-12-15", "close": 14.3, "volume": 2559.0}, {"date": "2017-12-18", "close": 14.1, "volume": 1151.0}, {"date": "2017-12-19", "close": 14.45, "volume": 11715.0}, {"date": "2017-12-20", "close": 14.55, "volume": 1281.0}, {"date": "2017-12-21", "close": 14.25, "volume": 3603.0}, {"date": "2017-12-22", "close": 14.6, "volume": 2231.0}, {"date": "2017-12-26", "close": 14.7, "volume": 1564.0}, {"date": "2017-12-27", "close": 14.4, "volume": 227.0}, {"date": "2017-12-28", "close": 14.595, "volume": 2305.0}, {"date": "2017-12-29", "close": 14.6, "volume": 624.0}, {"date": "2018-01-02", "close": 14.4, "volume": 2064.0}, {"date": "2018-01-03", "close": 14.75, "volume": 3796.0}, {"date": "2018-01-04", "close": 14.5774, "volume": 3083.0}, {"date": "2018-01-05", "close": 14.455, "volume": 2992.0}, {"date": "2018-01-08", "close": 14.6, "volume": 7232.0}, {"date": "2018-01-09", "close": 14.4, "volume": 13851.0}, {"date": "2018-01-10", "close": 14.5, "volume": 2783.0}, {"date": "2018-01-11", "close": 14.5, "volume": 3249.0}, {"date": "2018-01-12", "close": 14.4, "volume": 4763.0}, {"date": "2018-01-16", "close": 14.5, "volume": 3861.0}, {"date": "2018-01-17", "close": 14.45, "volume": 634.0}, {"date": "2018-01-18", "close": 14.6, "volume": 202.0}, {"date": "2018-01-19", "close": 14.4, "volume": 851.0}, {"date": "2018-01-22", "close": 14.6, "volume": 212.0}, {"date": "2018-01-23", "close": 14.6, "volume": 1729.0}, {"date": "2018-01-24", "close": 14.6, "volume": 12803.0}, {"date": "2018-01-25", "close": 14.4, "volume": 1149.0}, {"date": "2018-01-26", "close": 14.55, "volume": 6140.0}, {"date": "2018-01-29", "close": 14.35, "volume": 1552.0}, {"date": "2018-01-30", "close": 14.35, "volume": 676.0}, {"date": "2018-01-31", "close": 14.35, "volume": 3863.0}, {"date": "2018-02-01", "close": 14.35, "volume": null}, {"date": "2018-02-02", "close": 14.35, "volume": 1032.0}, {"date": "2018-02-05", "close": 14.3952, "volume": 675.0}, {"date": "2018-02-06", "close": 13.8, "volume": 7475.0}, {"date": "2018-02-07", "close": 13.65, "volume": 202.0}, {"date": "2018-02-08", "close": 13.8, "volume": 100026.0}, {"date": "2018-02-09", "close": 13.95, "volume": 313.0}, {"date": "2018-02-12", "close": 13.8, "volume": 105869.0}, {"date": "2018-02-13", "close": 13.7, "volume": 4188.0}, {"date": "2018-02-14", "close": 13.945, "volume": 1709.0}, {"date": "2018-02-15", "close": 14.0, "volume": 8534.0}, {"date": "2018-02-16", "close": 14.1, "volume": 1180.0}, {"date": "2018-02-20", "close": 14.05, "volume": 793.0}, {"date": "2018-02-21", "close": 14.05, "volume": 1977.0}, {"date": "2018-02-22", "close": 14.1548, "volume": 476.0}, {"date": "2018-02-23", "close": 14.1548, "volume": null}, {"date": "2018-02-26", "close": 14.4, "volume": 619.0}, {"date": "2018-02-27", "close": 14.4, "volume": null}, {"date": "2018-02-28", "close": 14.1282, "volume": 1045.0}, {"date": "2018-03-01", "close": 14.4, "volume": 271.0}, {"date": "2018-03-02", "close": 14.65, "volume": 142936.0}, {"date": "2018-03-05", "close": 14.85, "volume": 652.0}, {"date": "2018-03-06", "close": 14.8, "volume": 3638.0}, {"date": "2018-03-07", "close": 14.85, "volume": 1817.0}, {"date": "2018-03-08", "close": 15.0, "volume": 1214.0}, {"date": "2018-03-09", "close": 15.05, "volume": 331.0}, {"date": "2018-03-12", "close": 15.25, "volume": 4597.0}, {"date": "2018-03-13", "close": 15.2859, "volume": 1522.0}, {"date": "2018-03-14", "close": 15.45, "volume": 410.0}, {"date": "2018-03-15", "close": 15.65, "volume": 2853.0}, {"date": "2018-03-16", "close": 16.7, "volume": 5700.0}, {"date": "2018-03-19", "close": 16.5, "volume": 2441.0}, {"date": "2018-03-20", "close": 16.9, "volume": 3618.0}, {"date": "2018-03-21", "close": 15.8, "volume": 3427.0}, {"date": "2018-03-22", "close": 16.7, "volume": 3544.0}, {"date": "2018-03-23", "close": 16.7, "volume": 1068.0}, {"date": "2018-03-26", "close": 19.5, "volume": 2733.0}, {"date": "2018-03-27", "close": 17.3, "volume": 8409.0}, {"date": "2018-03-28", "close": 17.05, "volume": 10612.0}, {"date": "2018-03-29", "close": 17.0, "volume": 4423.0}, {"date": "2018-04-02", "close": 16.0, "volume": 4126.0}, {"date": "2018-04-03", "close": 15.35, "volume": 2876.0}, {"date": "2018-04-04", "close": 16.349, "volume": 5887.0}, {"date": "2018-04-05", "close": 16.349, "volume": null}, {"date": "2018-04-06", "close": 16.349, "volume": null}, {"date": "2018-04-09", "close": 15.8, "volume": 1096.0}, {"date": "2018-04-10", "close": 16.05, "volume": 7893.0}, {"date": "2018-04-11", "close": 16.0, "volume": 2105.0}, {"date": "2018-04-12", "close": 15.65, "volume": 4794.0}, {"date": "2018-04-13", "close": 15.65, "volume": null}, {"date": "2018-04-16", "close": 15.35, "volume": 479.0}, {"date": "2018-04-17", "close": 15.6, "volume": 2030.0}, {"date": "2018-04-18", "close": 15.75, "volume": 3332.0}, {"date": "2018-04-19", "close": 16.0, "volume": 3335.0}, {"date": "2018-04-20", "close": 16.2, "volume": 20557.0}, {"date": "2018-04-23", "close": 17.75, "volume": 519.0}, {"date": "2018-04-24", "close": 16.35, "volume": 16654.0}, {"date": "2018-04-25", "close": 16.25, "volume": 4358.0}, {"date": "2018-04-26", "close": 16.25, "volume": 3353.0}, {"date": "2018-04-27", "close": 16.3, "volume": 2503.0}, {"date": "2018-04-30", "close": 16.35, "volume": 1791.0}, {"date": "2018-05-01", "close": 16.7, "volume": 1467.0}, {"date": "2018-05-02", "close": 16.65, "volume": 30137.0}, {"date": "2018-05-03", "close": 16.7, "volume": 2967.0}, {"date": "2018-05-04", "close": 16.8, "volume": 641.0}, {"date": "2018-05-07", "close": 16.505, "volume": 995.0}, {"date": "2018-05-08", "close": 16.3, "volume": 1885.0}, {"date": "2018-05-09", "close": 16.05, "volume": 19454.0}, {"date": "2018-05-10", "close": 16.05, "volume": null}, {"date": "2018-05-11", "close": 16.7, "volume": 1785.0}, {"date": "2018-05-14", "close": 16.4, "volume": 5709.0}, {"date": "2018-05-15", "close": 16.4, "volume": null}, {"date": "2018-05-16", "close": 16.5, "volume": 818.0}, {"date": "2018-05-17", "close": 16.9, "volume": 198.0}, {"date": "2018-05-18", "close": 16.9, "volume": null}, {"date": "2018-05-21", "close": 16.55, "volume": 3872.0}, {"date": "2018-05-22", "close": 16.1, "volume": 4616.0}, {"date": "2018-05-23", "close": 16.35, "volume": 923.0}, {"date": "2018-05-24", "close": 16.0, "volume": 3163.0}, {"date": "2018-05-25", "close": 15.9, "volume": 2837.0}, {"date": "2018-05-29", "close": 16.6, "volume": 2878.0}, {"date": "2018-05-30", "close": 16.0, "volume": 5671.0}, {"date": "2018-05-31", "close": 16.1, "volume": 3776.0}, {"date": "2018-06-01", "close": 16.0, "volume": 2489.0}, {"date": "2018-06-04", "close": 15.6, "volume": 5793.0}, {"date": "2018-06-05", "close": 16.0, "volume": 6160.0}, {"date": "2018-06-06", "close": 15.65, "volume": 4485.0}, {"date": "2018-06-07", "close": 15.75, "volume": 3007.0}, {"date": "2018-06-08", "close": 15.55, "volume": 2930.0}, {"date": "2018-06-11", "close": 15.85, "volume": 269.0}, {"date": "2018-06-12", "close": 15.9, "volume": 437.0}, {"date": "2018-06-13", "close": 16.8625, "volume": 9336.0}, {"date": "2018-06-14", "close": 16.7, "volume": 1426.0}, {"date": "2018-06-15", "close": 16.75, "volume": 942.0}, {"date": "2018-06-18", "close": 16.9, "volume": 1268.0}, {"date": "2018-06-19", "close": 17.105, "volume": 4831.0}, {"date": "2018-06-20", "close": 16.95, "volume": 490.0}, {"date": "2018-06-21", "close": 16.95, "volume": null}, {"date": "2018-06-22", "close": 16.5, "volume": 2971.0}, {"date": "2018-06-25", "close": 16.5, "volume": null}, {"date": "2018-06-26", "close": 16.95, "volume": 3762.0}, {"date": "2018-06-27", "close": 16.9, "volume": 1379.0}, {"date": "2018-06-28", "close": 16.7, "volume": 5791.0}, {"date": "2018-06-29", "close": 16.9, "volume": 2022.0}, {"date": "2018-07-02", "close": 17.7, "volume": 8786.0}, {"date": "2018-07-03", "close": 17.35, "volume": 5078.0}, {"date": "2018-07-05", "close": 17.5, "volume": 1045.0}, {"date": "2018-07-06", "close": 17.5, "volume": 6656.0}, {"date": "2018-07-09", "close": 17.5, "volume": 3071.0}, {"date": "2018-07-10", "close": 17.8, "volume": 5549.0}, {"date": "2018-07-11", "close": 17.55, "volume": 2308.0}, {"date": "2018-07-12", "close": 17.55, "volume": null}, {"date": "2018-07-13", "close": 17.6, "volume": 2922.0}, {"date": "2018-07-16", "close": 17.6, "volume": 1745.0}, {"date": "2018-07-17", "close": 17.7, "volume": 375.0}, {"date": "2018-07-18", "close": 17.7, "volume": 487.0}, {"date": "2018-07-19", "close": 17.55, "volume": 456.0}, {"date": "2018-07-20", "close": 17.45, "volume": 677.0}, {"date": "2018-07-23", "close": 17.45, "volume": null}, {"date": "2018-07-24", "close": 17.4, "volume": 5368.0}, {"date": "2018-07-25", "close": 17.5, "volume": 620.0}, {"date": "2018-07-26", "close": 17.5, "volume": 402.0}, {"date": "2018-07-27", "close": 17.5, "volume": null}, {"date": "2018-07-30", "close": 17.21, "volume": 4677.0}, {"date": "2018-07-31", "close": 16.55, "volume": 9537.0}, {"date": "2018-08-01", "close": 16.7, "volume": 1527.0}, {"date": "2018-08-02", "close": 16.75, "volume": 6158.0}, {"date": "2018-08-03", "close": 17.05, "volume": 856.0}, {"date": "2018-08-06", "close": 17.1, "volume": 606.0}, {"date": "2018-08-07", "close": 17.15, "volume": 736.0}, {"date": "2018-08-08", "close": 17.45, "volume": 5753.0}, {"date": "2018-08-09", "close": 17.35, "volume": 5172.0}, {"date": "2018-08-10", "close": 17.4, "volume": 14135.0}, {"date": "2018-08-13", "close": 17.6, "volume": 6315.0}, {"date": "2018-08-14", "close": 17.75, "volume": 2157.0}, {"date": "2018-08-15", "close": 17.75, "volume": 883.0}, {"date": "2018-08-16", "close": 17.5, "volume": 1531.0}, {"date": "2018-08-17", "close": 17.2, "volume": 264.0}, {"date": "2018-08-20", "close": 17.85, "volume": 11388.0}, {"date": "2018-08-21", "close": 17.75, "volume": 194.0}, {"date": "2018-08-22", "close": 17.7, "volume": 536.0}, {"date": "2018-08-23", "close": 17.7, "volume": null}, {"date": "2018-08-24", "close": 17.7, "volume": null}, {"date": "2018-08-27", "close": 17.3, "volume": 1429.0}, {"date": "2018-08-28", "close": 17.4, "volume": 514.0}, {"date": "2018-08-29", "close": 17.75, "volume": 2256.0}, {"date": "2018-08-30", "close": 18.0, "volume": 53791.0}, {"date": "2018-08-31", "close": 18.0, "volume": 6933.0}, {"date": "2018-09-04", "close": 18.25, "volume": 12068.0}, {"date": "2018-09-05", "close": 18.005, "volume": 6379.0}, {"date": "2018-09-06", "close": 18.05, "volume": 6680.0}, {"date": "2018-09-07", "close": 18.2, "volume": 392.0}, {"date": "2018-09-10", "close": 18.35, "volume": 18325.0}, {"date": "2018-09-11", "close": 17.25, "volume": 2131.0}, {"date": "2018-09-12", "close": 17.9, "volume": 1366.0}, {"date": "2018-09-13", "close": 17.5, "volume": 2638.0}, {"date": "2018-09-14", "close": 17.25, "volume": 10059.0}, {"date": "2018-09-17", "close": 17.8, "volume": 1475.0}, {"date": "2018-09-18", "close": 18.1, "volume": 7428.0}, {"date": "2018-09-19", "close": 18.1, "volume": 834.0}, {"date": "2018-09-20", "close": 18.1, "volume": 2538.0}, {"date": "2018-09-21", "close": 18.5, "volume": 4068.0}, {"date": "2018-09-24", "close": 18.4047, "volume": 297.0}, {"date": "2018-09-25", "close": 18.5, "volume": 1250.0}, {"date": "2018-09-26", "close": 18.95, "volume": 8030.0}, {"date": "2018-09-27", "close": 18.15, "volume": 9783.0}, {"date": "2018-09-28", "close": 17.8, "volume": 26564.0}, {"date": "2018-10-01", "close": 18.0, "volume": 4822.0}, {"date": "2018-10-02", "close": 18.1399, "volume": 2250.0}, {"date": "2018-10-03", "close": 18.2, "volume": 1394.0}, {"date": "2018-10-04", "close": 18.2, "volume": 1704.0}, {"date": "2018-10-05", "close": 18.18, "volume": 2738.0}, {"date": "2018-10-08", "close": 18.18, "volume": 2127.0}, {"date": "2018-10-09", "close": 17.6, "volume": 24163.0}, {"date": "2018-10-10", "close": 17.7, "volume": 21163.0}, {"date": "2018-10-11", "close": 17.89, "volume": 4268.0}, {"date": "2018-10-12", "close": 17.655, "volume": 8630.0}, {"date": "2018-10-15", "close": 17.69, "volume": 3050.0}, {"date": "2018-10-16", "close": 17.6001, "volume": 1473.0}, {"date": "2018-10-17", "close": 17.66, "volume": 1208.0}, {"date": "2018-10-18", "close": 17.55, "volume": 506.0}, {"date": "2018-10-19", "close": 17.5484, "volume": 16235.0}, {"date": "2018-10-22", "close": 17.5484, "volume": null}, {"date": "2018-10-23", "close": 17.7, "volume": 179.0}, {"date": "2018-10-24", "close": 17.46, "volume": 1094.0}, {"date": "2018-10-25", "close": 17.07, "volume": 417.0}, {"date": "2018-10-26", "close": 18.11, "volume": 1544.0}, {"date": "2018-10-29", "close": 17.06, "volume": 8956.0}, {"date": "2018-10-30", "close": 16.57, "volume": 38875.0}, {"date": "2018-10-31", "close": 16.62, "volume": 4675.0}, {"date": "2018-11-01", "close": 17.87, "volume": 1874.0}, {"date": "2018-11-02", "close": 17.12, "volume": 9947.0}, {"date": "2018-11-05", "close": 17.55, "volume": 1134.0}, {"date": "2018-11-06", "close": 17.55, "volume": null}, {"date": "2018-11-07", "close": 18.0422, "volume": 419.0}, {"date": "2018-11-08", "close": 17.26, "volume": 199.0}, {"date": "2018-11-09", "close": 17.0, "volume": 3330.0}, {"date": "2018-11-12", "close": 16.85, "volume": 2737.0}, {"date": "2018-11-13", "close": 16.9358, "volume": 3605.0}, {"date": "2018-11-14", "close": 16.85, "volume": 362.0}, {"date": "2018-11-15", "close": 17.0, "volume": 2724.0}, {"date": "2018-11-16", "close": 16.85, "volume": 247.0}, {"date": "2018-11-19", "close": 16.85, "volume": 1750.0}, {"date": "2018-11-20", "close": 17.0, "volume": 1422.0}, {"date": "2018-11-21", "close": 16.85, "volume": 847.0}, {"date": "2018-11-23", "close": 16.9343, "volume": 248.0}, {"date": "2018-11-26", "close": 17.0, "volume": 1139.0}, {"date": "2018-11-27", "close": 17.0, "volume": 1547.0}, {"date": "2018-11-28", "close": 16.8, "volume": 6402.0}, {"date": "2018-11-29", "close": 16.8, "volume": null}, {"date": "2018-11-30", "close": 17.15, "volume": 8497.0}, {"date": "2018-12-03", "close": 16.86, "volume": 3472.0}, {"date": "2018-12-04", "close": 16.35, "volume": 5449.0}, {"date": "2018-12-06", "close": 16.5, "volume": 1787.0}, {"date": "2018-12-07", "close": 16.6, "volume": 3227.0}, {"date": "2018-12-10", "close": 16.2, "volume": 2072.0}, {"date": "2018-12-11", "close": 17.5, "volume": 10964.0}, {"date": "2018-12-12", "close": 16.33, "volume": 2852.0}, {"date": "2018-12-13", "close": 16.42, "volume": 587.0}, {"date": "2018-12-14", "close": 16.15, "volume": 5003.0}, {"date": "2018-12-17", "close": 16.1, "volume": 1934.0}, {"date": "2018-12-18", "close": 16.15, "volume": 6686.0}, {"date": "2018-12-19", "close": 14.6, "volume": 17172.0}, {"date": "2018-12-20", "close": 14.5, "volume": 1556.0}, {"date": "2018-12-21", "close": 15.6, "volume": 6368.0}, {"date": "2018-12-24", "close": 15.6, "volume": null}, {"date": "2018-12-26", "close": 14.91, "volume": 4381.0}, {"date": "2018-12-27", "close": 14.37, "volume": 10184.0}, {"date": "2018-12-28", "close": 14.3816, "volume": 1011.0}, {"date": "2018-12-31", "close": 14.6, "volume": 922.0}, {"date": "2019-01-02", "close": 14.6, "volume": null}, {"date": "2019-01-03", "close": 14.57, "volume": 266.0}, {"date": "2019-01-04", "close": 14.53, "volume": 656.0}, {"date": "2019-01-07", "close": 15.19, "volume": 2021.0}, {"date": "2019-01-08", "close": 15.32, "volume": 3981.0}, {"date": "2019-01-09", "close": 15.32, "volume": null}, {"date": "2019-01-10", "close": 15.08, "volume": 364.0}, {"date": "2019-01-11", "close": 15.3599, "volume": 1647.0}, {"date": "2019-01-14", "close": 15.3599, "volume": null}, {"date": "2019-01-15", "close": 15.025, "volume": 988.0}, {"date": "2019-01-16", "close": 15.5, "volume": 988.0}, {"date": "2019-01-17", "close": 15.69, "volume": 380.0}, {"date": "2019-01-18", "close": 15.69, "volume": null}, {"date": "2019-01-22", "close": 15.69, "volume": null}, {"date": "2019-01-23", "close": 15.33, "volume": 1085.0}, {"date": "2019-01-24", "close": 15.75, "volume": 3067.0}, {"date": "2019-01-25", "close": 15.75, "volume": null}, {"date": "2019-01-28", "close": 15.75, "volume": null}, {"date": "2019-01-29", "close": 15.75, "volume": 19171.0}, {"date": "2019-01-30", "close": 15.5, "volume": 2209.0}, {"date": "2019-01-31", "close": 15.698, "volume": 1545.0}, {"date": "2019-02-01", "close": 15.6, "volume": 1339.0}, {"date": "2019-02-04", "close": 15.75, "volume": 5026.0}, {"date": "2019-02-05", "close": 15.71, "volume": 14568.0}, {"date": "2019-02-06", "close": 15.71, "volume": null}, {"date": "2019-02-07", "close": 15.9999, "volume": 104.0}, {"date": "2019-02-08", "close": 15.95, "volume": 1125.0}, {"date": "2019-02-11", "close": 15.66, "volume": 595.0}, {"date": "2019-02-12", "close": 16.0, "volume": 605.0}, {"date": "2019-02-13", "close": 16.22, "volume": 5919.0}, {"date": "2019-02-14", "close": 15.85, "volume": 1180.0}, {"date": "2019-02-15", "close": 15.85, "volume": 903.0}, {"date": "2019-02-19", "close": 15.81, "volume": 8356.0}, {"date": "2019-02-20", "close": 15.63, "volume": 6803.0}, {"date": "2019-02-21", "close": 16.04, "volume": 7421.0}, {"date": "2019-02-22", "close": 16.35, "volume": 4034.0}, {"date": "2019-02-25", "close": 16.081, "volume": 2716.0}, {"date": "2019-02-26", "close": 16.58, "volume": 1935.0}, {"date": "2019-02-27", "close": 16.08, "volume": 133.0}, {"date": "2019-02-28", "close": 16.08, "volume": null}, {"date": "2019-03-01", "close": 16.08, "volume": null}, {"date": "2019-03-04", "close": 16.51, "volume": 1066.0}, {"date": "2019-03-05", "close": 16.51, "volume": null}, {"date": "2019-03-06", "close": 17.4, "volume": 2413.0}, {"date": "2019-03-07", "close": 17.05, "volume": 713.0}, {"date": "2019-03-08", "close": 17.4, "volume": 359.0}, {"date": "2019-03-11", "close": 16.5, "volume": 471.0}, {"date": "2019-03-12", "close": 16.98, "volume": 1223.0}, {"date": "2019-03-13", "close": 17.5, "volume": 4843.0}, {"date": "2019-03-14", "close": 17.8, "volume": 4252.0}, {"date": "2019-03-15", "close": 17.67, "volume": 8202.0}, {"date": "2019-03-18", "close": 17.67, "volume": null}, {"date": "2019-03-19", "close": 17.67, "volume": null}, {"date": "2019-03-20", "close": 16.7001, "volume": 4109.0}, {"date": "2019-03-21", "close": 16.4, "volume": 2951.0}, {"date": "2019-03-22", "close": 16.5, "volume": 1327.0}, {"date": "2019-03-25", "close": 16.55, "volume": 2954.0}, {"date": "2019-03-26", "close": 16.55, "volume": 2188.0}, {"date": "2019-03-27", "close": 17.0, "volume": 6632.0}, {"date": "2019-03-28", "close": 17.105, "volume": 4105.0}, {"date": "2019-03-29", "close": 17.1, "volume": 2642.0}, {"date": "2019-04-01", "close": 17.02, "volume": 8299.0}, {"date": "2019-04-02", "close": 17.0, "volume": 5599.0}, {"date": "2019-04-03", "close": 16.44, "volume": 54675.0}, {"date": "2019-04-04", "close": 18.0, "volume": 3923.0}, {"date": "2019-04-05", "close": 17.49, "volume": 9641.0}, {"date": "2019-04-08", "close": 17.7, "volume": 4785.0}, {"date": "2019-04-09", "close": 17.97, "volume": 16211.0}, {"date": "2019-04-10", "close": 16.61, "volume": 19065.0}, {"date": "2019-04-11", "close": 17.15, "volume": 11962.0}, {"date": "2019-04-12", "close": 17.75, "volume": 8432.0}, {"date": "2019-04-15", "close": 17.75, "volume": 3567.0}, {"date": "2019-04-16", "close": 17.12, "volume": 8458.0}, {"date": "2019-04-17", "close": 16.83, "volume": 10421.0}, {"date": "2019-04-18", "close": 17.09, "volume": 4630.0}, {"date": "2019-04-22", "close": 16.99, "volume": 6411.0}, {"date": "2019-04-23", "close": 16.99, "volume": null}, {"date": "2019-04-24", "close": 16.75, "volume": 188.0}, {"date": "2019-04-25", "close": 17.22, "volume": 844.0}, {"date": "2019-04-26", "close": 17.44, "volume": 1929.0}, {"date": "2019-04-29", "close": 17.03, "volume": 4650.0}, {"date": "2019-04-30", "close": 17.11, "volume": 11537.0}, {"date": "2019-05-01", "close": 17.29, "volume": 2808.0}, {"date": "2019-05-02", "close": 17.53, "volume": 1654.0}, {"date": "2019-05-03", "close": 17.57, "volume": 7390.0}, {"date": "2019-05-06", "close": 17.4, "volume": 24045.0}, {"date": "2019-05-07", "close": 17.41, "volume": 1137.0}, {"date": "2019-05-08", "close": 17.2, "volume": 17080.0}, {"date": "2019-05-09", "close": 17.37, "volume": 12181.0}, {"date": "2019-05-10", "close": 17.69, "volume": 54291.0}, {"date": "2019-05-13", "close": 17.28, "volume": 14006.0}, {"date": "2019-05-14", "close": 17.2, "volume": 22094.0}, {"date": "2019-05-15", "close": 17.25, "volume": 22047.0}, {"date": "2019-05-16", "close": 17.25, "volume": 9699.0}, {"date": "2019-05-17", "close": 17.2, "volume": 13041.0}, {"date": "2019-05-20", "close": 16.97, "volume": 37668.0}, {"date": "2019-05-21", "close": 17.0, "volume": 33290.0}, {"date": "2019-05-22", "close": 16.76, "volume": 22193.0}, {"date": "2019-05-23", "close": 16.52, "volume": 14818.0}, {"date": "2019-05-24", "close": 16.75, "volume": 11249.0}, {"date": "2019-05-28", "close": 16.7, "volume": 13209.0}, {"date": "2019-05-29", "close": 16.6, "volume": 40431.0}, {"date": "2019-05-30", "close": 17.0, "volume": 21057.0}, {"date": "2019-05-31", "close": 16.7, "volume": 19736.0}, {"date": "2019-06-03", "close": 16.99, "volume": 9388.0}, {"date": "2019-06-04", "close": 16.81, "volume": 15787.0}, {"date": "2019-06-05", "close": 16.85, "volume": 12915.0}, {"date": "2019-06-06", "close": 16.75, "volume": 13928.0}, {"date": "2019-06-07", "close": 16.54, "volume": 30962.0}, {"date": "2019-06-10", "close": 16.72, "volume": 23882.0}, {"date": "2019-06-11", "close": 16.91, "volume": 29169.0}, {"date": "2019-06-12", "close": 16.92, "volume": 30099.0}, {"date": "2019-06-13", "close": 16.91, "volume": 19218.0}, {"date": "2019-06-14", "close": 16.97, "volume": 13057.0}, {"date": "2019-06-17", "close": 16.75, "volume": 21961.0}, {"date": "2019-06-18", "close": 16.6, "volume": 23126.0}, {"date": "2019-06-19", "close": 16.75, "volume": 16448.0}, {"date": "2019-06-20", "close": 16.75, "volume": 12538.0}, {"date": "2019-06-21", "close": 16.75, "volume": 47461.0}, {"date": "2019-06-24", "close": 16.35, "volume": 27650.0}, {"date": "2019-06-25", "close": 16.66, "volume": 13563.0}, {"date": "2019-06-26", "close": 17.0, "volume": 30899.0}, {"date": "2019-06-27", "close": 17.0, "volume": 68672.0}, {"date": "2019-06-28", "close": 16.95, "volume": 918424.0}, {"date": "2019-07-01", "close": 16.92, "volume": 79627.0}, {"date": "2019-07-02", "close": 16.96, "volume": 50530.0}, {"date": "2019-07-03", "close": 16.98, "volume": 3643.0}, {"date": "2019-07-05", "close": 16.94, "volume": 10327.0}, {"date": "2019-07-08", "close": 17.22, "volume": 16051.0}, {"date": "2019-07-09", "close": 16.9, "volume": 7933.0}, {"date": "2019-07-10", "close": 16.72, "volume": 10733.0}, {"date": "2019-07-11", "close": 16.6, "volume": 11367.0}, {"date": "2019-07-12", "close": 16.46, "volume": 12334.0}, {"date": "2019-07-15", "close": 16.33, "volume": 12085.0}, {"date": "2019-07-16", "close": 16.41, "volume": 12142.0}, {"date": "2019-07-17", "close": 16.06, "volume": 9256.0}, {"date": "2019-07-18", "close": 16.38, "volume": 4665.0}, {"date": "2019-07-19", "close": 16.68, "volume": 5773.0}, {"date": "2019-07-22", "close": 16.44, "volume": 4445.0}, {"date": "2019-07-23", "close": 16.41, "volume": 3369.0}, {"date": "2019-07-24", "close": 16.3, "volume": 4919.0}, {"date": "2019-07-25", "close": 16.3, "volume": 2791.0}, {"date": "2019-07-26", "close": 16.45, "volume": 7141.0}, {"date": "2019-07-29", "close": 16.31, "volume": 4433.0}, {"date": "2019-07-30", "close": 16.7, "volume": 11218.0}, {"date": "2019-07-31", "close": 16.75, "volume": 10372.0}, {"date": "2019-08-01", "close": 16.57, "volume": 8049.0}, {"date": "2019-08-02", "close": 16.13, "volume": 3398.0}, {"date": "2019-08-05", "close": 16.07, "volume": 4110.0}, {"date": "2019-08-06", "close": 16.05, "volume": 4226.0}, {"date": "2019-08-07", "close": 15.95, "volume": 4548.0}, {"date": "2019-08-08", "close": 16.51, "volume": 8015.0}, {"date": "2019-08-09", "close": 16.21, "volume": 3568.0}, {"date": "2019-08-12", "close": 16.36, "volume": 5272.0}, {"date": "2019-08-13", "close": 16.25, "volume": 3676.0}, {"date": "2019-08-14", "close": 15.76, "volume": 5552.0}, {"date": "2019-08-15", "close": 15.88, "volume": 5875.0}, {"date": "2019-08-16", "close": 16.08, "volume": 4219.0}, {"date": "2019-08-19", "close": 16.5, "volume": 9222.0}, {"date": "2019-08-20", "close": 16.15, "volume": 2296.0}, {"date": "2019-08-21", "close": 15.99, "volume": 8198.0}, {"date": "2019-08-22", "close": 15.74, "volume": 5841.0}, {"date": "2019-08-23", "close": 15.7, "volume": 8071.0}, {"date": "2019-08-26", "close": 16.33, "volume": 15506.0}, {"date": "2019-08-27", "close": 15.82, "volume": 7217.0}, {"date": "2019-08-28", "close": 15.9, "volume": 5264.0}, {"date": "2019-08-29", "close": 15.89, "volume": 6295.0}, {"date": "2019-08-30", "close": 15.96, "volume": 3314.0}, {"date": "2019-09-03", "close": 15.49, "volume": 3036.0}, {"date": "2019-09-04", "close": 15.66, "volume": 2832.0}, {"date": "2019-09-05", "close": 15.45, "volume": 9095.0}, {"date": "2019-09-06", "close": 15.25, "volume": 2585.0}, {"date": "2019-09-09", "close": 15.34, "volume": 4025.0}, {"date": "2019-09-10", "close": 15.36, "volume": 2544.0}, {"date": "2019-09-11", "close": 15.58, "volume": 2258.0}, {"date": "2019-09-12", "close": 16.15, "volume": 10420.0}, {"date": "2019-09-13", "close": 15.73, "volume": 9545.0}, {"date": "2019-09-16", "close": 16.05, "volume": 6050.0}, {"date": "2019-09-17", "close": 16.13, "volume": 19428.0}, {"date": "2019-09-18", "close": 16.13, "volume": 8484.0}, {"date": "2019-09-19", "close": 15.78, "volume": 6215.0}, {"date": "2019-09-20", "close": 16.25, "volume": 34457.0}, {"date": "2019-09-23", "close": 15.9, "volume": 2800.0}, {"date": "2019-09-24", "close": 15.74, "volume": 24188.0}, {"date": "2019-09-25", "close": 15.67, "volume": 14389.0}, {"date": "2019-09-26", "close": 15.37, "volume": 11075.0}, {"date": "2019-09-27", "close": 15.35, "volume": 4404.0}, {"date": "2019-09-30", "close": 15.35, "volume": 6855.0}, {"date": "2019-10-01", "close": 15.24, "volume": 2416.0}, {"date": "2019-10-02", "close": 14.96, "volume": 4329.0}, {"date": "2019-10-03", "close": 15.09, "volume": 3167.0}, {"date": "2019-10-04", "close": 15.08, "volume": 5447.0}, {"date": "2019-10-07", "close": 15.42, "volume": 5889.0}, {"date": "2019-10-08", "close": 15.45, "volume": 2102.0}, {"date": "2019-10-09", "close": 15.35, "volume": 2536.0}, {"date": "2019-10-10", "close": 15.3, "volume": 3459.0}, {"date": "2019-10-11", "close": 15.6, "volume": 12873.0}, {"date": "2019-10-14", "close": 15.75, "volume": 2329.0}, {"date": "2019-10-15", "close": 15.87, "volume": 2005.0}, {"date": "2019-10-16", "close": 15.69, "volume": 4978.0}, {"date": "2019-10-17", "close": 15.79, "volume": 3002.0}, {"date": "2019-10-18", "close": 15.75, "volume": 12609.0}, {"date": "2019-10-21", "close": 15.75, "volume": 3867.0}, {"date": "2019-10-22", "close": 15.73, "volume": 3452.0}, {"date": "2019-10-23", "close": 15.63, "volume": 7930.0}, {"date": "2019-10-24", "close": 15.62, "volume": 2158.0}, {"date": "2019-10-25", "close": 15.55, "volume": 5326.0}, {"date": "2019-10-28", "close": 15.53, "volume": 3281.0}, {"date": "2019-10-29", "close": 15.68, "volume": 5167.0}, {"date": "2019-10-30", "close": 15.55, "volume": 10822.0}, {"date": "2019-10-31", "close": 15.54, "volume": 7237.0}, {"date": "2019-11-01", "close": 15.75, "volume": 4418.0}, {"date": "2019-11-04", "close": 15.7, "volume": 7258.0}, {"date": "2019-11-05", "close": 15.71, "volume": 11355.0}, {"date": "2019-11-06", "close": 15.58, "volume": 2291.0}, {"date": "2019-11-07", "close": 15.63, "volume": 15613.0}, {"date": "2019-11-08", "close": 15.6, "volume": 12824.0}, {"date": "2019-11-11", "close": 15.7, "volume": 2094.0}, {"date": "2019-11-12", "close": 15.65, "volume": 5571.0}, {"date": "2019-11-13", "close": 15.57, "volume": 5485.0}, {"date": "2019-11-14", "close": 15.45, "volume": 5137.0}, {"date": "2019-11-15", "close": 15.69, "volume": 7109.0}, {"date": "2019-11-18", "close": 15.56, "volume": 6667.0}, {"date": "2019-11-19", "close": 15.75, "volume": 10000.0}, {"date": "2019-11-20", "close": 15.42, "volume": 15302.0}, {"date": "2019-11-21", "close": 15.84, "volume": 14745.0}, {"date": "2019-11-22", "close": 15.68, "volume": 2447.0}, {"date": "2019-11-25", "close": 15.81, "volume": 8096.0}, {"date": "2019-11-26", "close": 16.15, "volume": 10886.0}, {"date": "2019-11-27", "close": 16.19, "volume": 2444.0}, {"date": "2019-11-29", "close": 16.21, "volume": 1721.0}, {"date": "2019-12-02", "close": 15.93, "volume": 3617.0}, {"date": "2019-12-03", "close": 16.02, "volume": 4172.0}, {"date": "2019-12-04", "close": 16.05, "volume": 2935.0}, {"date": "2019-12-05", "close": 15.75, "volume": 8499.0}, {"date": "2019-12-06", "close": 15.86, "volume": 16502.0}, {"date": "2019-12-09", "close": 15.87, "volume": 6586.0}, {"date": "2019-12-10", "close": 16.24, "volume": 9998.0}, {"date": "2019-12-11", "close": 16.25, "volume": 3885.0}, {"date": "2019-12-12", "close": 16.22, "volume": 9836.0}, {"date": "2019-12-13", "close": 16.15, "volume": 2217.0}, {"date": "2019-12-16", "close": 16.38, "volume": 8662.0}, {"date": "2019-12-17", "close": 16.29, "volume": 5831.0}, {"date": "2019-12-18", "close": 16.06, "volume": 11634.0}, {"date": "2019-12-19", "close": 16.18, "volume": 3228.0}, {"date": "2019-12-20", "close": 16.1, "volume": 17280.0}, {"date": "2019-12-23", "close": 16.21, "volume": 5306.0}, {"date": "2019-12-24", "close": 16.22, "volume": 843.0}, {"date": "2019-12-26", "close": 16.4, "volume": 10481.0}, {"date": "2019-12-27", "close": 16.45, "volume": 10570.0}, {"date": "2019-12-30", "close": 16.25, "volume": 6156.0}, {"date": "2019-12-31", "close": 16.5, "volume": 4804.0}, {"date": "2020-01-02", "close": 15.79, "volume": 19175.0}, {"date": "2020-01-03", "close": 15.66, "volume": 3889.0}, {"date": "2020-01-06", "close": 15.54, "volume": 2827.0}, {"date": "2020-01-07", "close": 15.38, "volume": 3624.0}, {"date": "2020-01-08", "close": 15.38, "volume": 6118.0}, {"date": "2020-01-09", "close": 15.47, "volume": 11262.0}, {"date": "2020-01-10", "close": 15.25, "volume": 8326.0}, {"date": "2020-01-13", "close": 15.09, "volume": 32978.0}, {"date": "2020-01-14", "close": 15.19, "volume": 16513.0}, {"date": "2020-01-15", "close": 15.6, "volume": 6674.0}, {"date": "2020-01-16", "close": 15.59, "volume": 2433.0}, {"date": "2020-01-17", "close": 15.46, "volume": 4221.0}, {"date": "2020-01-21", "close": 15.55, "volume": 6972.0}, {"date": "2020-01-22", "close": 15.59, "volume": 8526.0}, {"date": "2020-01-23", "close": 15.46, "volume": 1495.0}, {"date": "2020-01-24", "close": 15.4, "volume": 3378.0}, {"date": "2020-01-27", "close": 15.35, "volume": 5520.0}, {"date": "2020-01-28", "close": 15.49, "volume": 4408.0}, {"date": "2020-01-29", "close": 15.39, "volume": 4290.0}, {"date": "2020-01-30", "close": 15.44, "volume": 4822.0}, {"date": "2020-01-31", "close": 15.35, "volume": 7975.0}, {"date": "2020-02-03", "close": 15.26, "volume": 8286.0}, {"date": "2020-02-04", "close": 15.3, "volume": 9353.0}, {"date": "2020-02-05", "close": 15.47, "volume": 2673.0}, {"date": "2020-02-06", "close": 15.35, "volume": 6671.0}, {"date": "2020-02-07", "close": 15.32, "volume": 2506.0}, {"date": "2020-02-10", "close": 15.25, "volume": 3956.0}, {"date": "2020-02-11", "close": 15.17, "volume": 10962.0}, {"date": "2020-02-12", "close": 15.11, "volume": 4930.0}, {"date": "2020-02-13", "close": 15.28, "volume": 23372.0}, {"date": "2020-02-14", "close": 15.16, "volume": 5394.0}, {"date": "2020-02-18", "close": 15.12, "volume": 17499.0}, {"date": "2020-02-19", "close": 15.02, "volume": 8637.0}, {"date": "2020-02-20", "close": 15.03, "volume": 1911.0}, {"date": "2020-02-21", "close": 15.03, "volume": 8392.0}, {"date": "2020-02-24", "close": 15.07, "volume": 4995.0}, {"date": "2020-02-25", "close": 14.98, "volume": 16341.0}, {"date": "2020-02-26", "close": 14.94, "volume": 2767.0}, {"date": "2020-02-27", "close": 14.65, "volume": 10027.0}, {"date": "2020-02-28", "close": 14.87, "volume": 19893.0}, {"date": "2020-03-02", "close": 14.76, "volume": 13107.0}, {"date": "2020-03-03", "close": 13.87, "volume": 44178.0}, {"date": "2020-03-04", "close": 13.97, "volume": 6375.0}, {"date": "2020-03-05", "close": 13.7, "volume": 8164.0}, {"date": "2020-03-06", "close": 13.16, "volume": 14302.0}, {"date": "2020-03-09", "close": 12.32, "volume": 15785.0}, {"date": "2020-03-10", "close": 12.52, "volume": 49216.0}, {"date": "2020-03-11", "close": 12.37, "volume": 16752.0}, {"date": "2020-03-12", "close": 12.2, "volume": 19405.0}, {"date": "2020-03-13", "close": 12.75, "volume": 15117.0}, {"date": "2020-03-16", "close": 10.79, "volume": 22696.0}, {"date": "2020-03-17", "close": 12.49, "volume": 24667.0}, {"date": "2020-03-18", "close": 11.16, "volume": 12900.0}, {"date": "2020-03-19", "close": 11.23, "volume": 27784.0}, {"date": "2020-03-20", "close": 12.0, "volume": 32730.0}, {"date": "2020-03-23", "close": 11.24, "volume": 19028.0}, {"date": "2020-03-24", "close": 11.76, "volume": 37464.0}, {"date": "2020-03-25", "close": 12.0, "volume": 20726.0}, {"date": "2020-03-26", "close": 12.33, "volume": 42470.0}, {"date": "2020-03-27", "close": 12.9, "volume": 23955.0}, {"date": "2020-03-30", "close": 12.45, "volume": 20883.0}, {"date": "2020-03-31", "close": 12.5, "volume": 20794.0}, {"date": "2020-04-01", "close": 11.54, "volume": 17395.0}, {"date": "2020-04-02", "close": 11.34, "volume": 16311.0}, {"date": "2020-04-03", "close": 11.0, "volume": 9497.0}, {"date": "2020-04-06", "close": 11.67, "volume": 20681.0}, {"date": "2020-04-07", "close": 11.34, "volume": 13666.0}, {"date": "2020-04-08", "close": 11.91, "volume": 12090.0}, {"date": "2020-04-09", "close": 12.08, "volume": 22194.0}, {"date": "2020-04-13", "close": 12.2, "volume": 3712.0}, {"date": "2020-04-14", "close": 12.01, "volume": 22455.0}, {"date": "2020-04-15", "close": 11.1, "volume": 9020.0}, {"date": "2020-04-16", "close": 10.37, "volume": 20115.0}, {"date": "2020-04-17", "close": 10.87, "volume": 14527.0}, {"date": "2020-04-20", "close": 10.26, "volume": 10997.0}, {"date": "2020-04-21", "close": 10.08, "volume": 13879.0}, {"date": "2020-04-22", "close": 10.9, "volume": 15770.0}, {"date": "2020-04-23", "close": 10.6, "volume": 9230.0}, {"date": "2020-04-24", "close": 10.78, "volume": 6204.0}, {"date": "2020-04-27", "close": 11.21, "volume": 23308.0}, {"date": "2020-04-28", "close": 11.15, "volume": 9857.0}, {"date": "2020-04-29", "close": 13.05, "volume": 24066.0}, {"date": "2020-04-30", "close": 12.6, "volume": 25590.0}, {"date": "2020-05-01", "close": 11.69, "volume": 11059.0}, {"date": "2020-05-04", "close": 12.75, "volume": 20764.0}, {"date": "2020-05-05", "close": 11.41, "volume": 12390.0}, {"date": "2020-05-06", "close": 11.8, "volume": 21844.0}, {"date": "2020-05-07", "close": 11.27, "volume": 11653.0}, {"date": "2020-05-08", "close": 11.32, "volume": 11205.0}, {"date": "2020-05-11", "close": 10.99, "volume": 11016.0}, {"date": "2020-05-12", "close": 9.71, "volume": 19385.0}, {"date": "2020-05-13", "close": 9.16, "volume": 28032.0}, {"date": "2020-05-14", "close": 9.79, "volume": 31675.0}, {"date": "2020-05-15", "close": 10.25, "volume": 7575.0}, {"date": "2020-05-18", "close": 11.0, "volume": 16344.0}, {"date": "2020-05-19", "close": 10.23, "volume": 11168.0}, {"date": "2020-05-20", "close": 10.74, "volume": 9211.0}, {"date": "2020-05-21", "close": 10.56, "volume": 6227.0}, {"date": "2020-05-22", "close": 10.73, "volume": 16840.0}, {"date": "2020-05-26", "close": 11.78, "volume": 17062.0}, {"date": "2020-05-27", "close": 12.51, "volume": 15873.0}, {"date": "2020-05-28", "close": 12.8, "volume": 27360.0}, {"date": "2020-05-29", "close": 12.72, "volume": 12409.0}, {"date": "2020-06-01", "close": 12.04, "volume": 16073.0}, {"date": "2020-06-02", "close": 11.23, "volume": 22368.0}, {"date": "2020-06-03", "close": 12.44, "volume": 11141.0}, {"date": "2020-06-04", "close": 13.15, "volume": 13275.0}, {"date": "2020-06-05", "close": 13.7, "volume": 12449.0}, {"date": "2020-06-08", "close": 13.9, "volume": 22176.0}, {"date": "2020-06-09", "close": 12.8, "volume": 15538.0}, {"date": "2020-06-10", "close": 12.96, "volume": 11545.0}, {"date": "2020-06-11", "close": 11.51, "volume": 22510.0}, {"date": "2020-06-12", "close": 11.85, "volume": 11212.0}, {"date": "2020-06-15", "close": 12.63, "volume": 11189.0}, {"date": "2020-06-16", "close": 12.46, "volume": 5748.0}, {"date": "2020-06-17", "close": 11.93, "volume": 17287.0}, {"date": "2020-06-18", "close": 11.76, "volume": 24994.0}, {"date": "2020-06-19", "close": 11.85, "volume": 44201.0}, {"date": "2020-06-22", "close": 12.29, "volume": 34070.0}, {"date": "2020-06-23", "close": 12.62, "volume": 59551.0}, {"date": "2020-06-24", "close": 11.84, "volume": 11922.0}, {"date": "2020-06-25", "close": 12.44, "volume": 8551.0}, {"date": "2020-06-26", "close": 11.13, "volume": 38489.0}, {"date": "2020-06-29", "close": 12.09, "volume": 20122.0}, {"date": "2020-06-30", "close": 11.77, "volume": 4249.0}, {"date": "2020-07-01", "close": 12.01, "volume": 9737.0}, {"date": "2020-07-02", "close": 11.77, "volume": 6204.0}, {"date": "2020-07-06", "close": 11.34, "volume": 5063.0}, {"date": "2020-07-07", "close": 10.76, "volume": 7816.0}, {"date": "2020-07-08", "close": 10.7, "volume": 6505.0}, {"date": "2020-07-09", "close": 9.81, "volume": 61935.0}, {"date": "2020-07-10", "close": 10.97, "volume": 15905.0}, {"date": "2020-07-13", "close": 10.4, "volume": 19724.0}, {"date": "2020-07-14", "close": 10.64, "volume": 11274.0}, {"date": "2020-07-15", "close": 10.91, "volume": 14741.0}, {"date": "2020-07-16", "close": 10.68, "volume": 16895.0}, {"date": "2020-07-17", "close": 10.3, "volume": 12352.0}, {"date": "2020-07-20", "close": 10.47, "volume": 9016.0}, {"date": "2020-07-21", "close": 10.79, "volume": 10444.0}, {"date": "2020-07-22", "close": 10.6, "volume": 3031.0}, {"date": "2020-07-23", "close": 10.37, "volume": 5158.0}, {"date": "2020-07-24", "close": 10.4, "volume": 10377.0}, {"date": "2020-07-27", "close": 10.5, "volume": 11767.0}, {"date": "2020-07-28", "close": 10.85, "volume": 5025.0}, {"date": "2020-07-29", "close": 11.24, "volume": 31551.0}, {"date": "2020-07-30", "close": 10.71, "volume": 4617.0}, {"date": "2020-07-31", "close": 10.67, "volume": 12644.0}, {"date": "2020-08-03", "close": 10.85, "volume": 4238.0}, {"date": "2020-08-04", "close": 10.53, "volume": 2663.0}, {"date": "2020-08-05", "close": 11.0, "volume": 4640.0}, {"date": "2020-08-06", "close": 10.7, "volume": 2166.0}, {"date": "2020-08-07", "close": 10.51, "volume": 4387.0}, {"date": "2020-08-10", "close": 10.88, "volume": 8291.0}, {"date": "2020-08-11", "close": 11.07, "volume": 8196.0}, {"date": "2020-08-12", "close": 11.66, "volume": 1816.0}, {"date": "2020-08-13", "close": 11.22, "volume": 13870.0}, {"date": "2020-08-14", "close": 11.42, "volume": 2417.0}, {"date": "2020-08-17", "close": 11.23, "volume": 2009.0}, {"date": "2020-08-18", "close": 11.1, "volume": 2189.0}, {"date": "2020-08-19", "close": 11.1, "volume": 5018.0}, {"date": "2020-08-20", "close": 11.32, "volume": 3035.0}, {"date": "2020-08-21", "close": 11.2, "volume": 10949.0}, {"date": "2020-08-24", "close": 11.19, "volume": 2385.0}, {"date": "2020-08-25", "close": 10.92, "volume": 1036.0}, {"date": "2020-08-26", "close": 10.75, "volume": 2566.0}, {"date": "2020-08-27", "close": 11.0, "volume": 10105.0}, {"date": "2020-08-28", "close": 11.35, "volume": 3677.0}, {"date": "2020-08-31", "close": 11.0, "volume": 9199.0}, {"date": "2020-09-01", "close": 11.17, "volume": 5401.0}, {"date": "2020-09-02", "close": 11.0, "volume": 6749.0}, {"date": "2020-09-03", "close": 10.62, "volume": 16400.0}, {"date": "2020-09-04", "close": 10.7, "volume": 15030.0}, {"date": "2020-09-08", "close": 10.53, "volume": 29933.0}, {"date": "2020-09-09", "close": 10.54, "volume": 9249.0}, {"date": "2020-09-10", "close": 10.6, "volume": 3641.0}, {"date": "2020-09-11", "close": 10.45, "volume": 3219.0}, {"date": "2020-09-14", "close": 10.8, "volume": 4670.0}, {"date": "2020-09-15", "close": 10.47, "volume": 661.0}, {"date": "2020-09-16", "close": 10.44, "volume": 4720.0}, {"date": "2020-09-17", "close": 10.44, "volume": 2747.0}, {"date": "2020-09-18", "close": 10.75, "volume": 21279.0}, {"date": "2020-09-21", "close": 10.2, "volume": 10484.0}, {"date": "2020-09-22", "close": 9.66, "volume": 17682.0}, {"date": "2020-09-23", "close": 9.56, "volume": 19181.0}, {"date": "2020-09-24", "close": 9.88, "volume": 3165.0}, {"date": "2020-09-25", "close": 9.89, "volume": 5460.0}, {"date": "2020-09-28", "close": 10.43, "volume": 13834.0}, {"date": "2020-09-29", "close": 10.8, "volume": 12104.0}, {"date": "2020-09-30", "close": 10.75, "volume": 2315.0}, {"date": "2020-10-01", "close": 10.57, "volume": 5183.0}, {"date": "2020-10-02", "close": 10.39, "volume": 4077.0}, {"date": "2020-10-05", "close": 10.73, "volume": 7588.0}, {"date": "2020-10-06", "close": 10.45, "volume": 6414.0}, {"date": "2020-10-07", "close": 10.8, "volume": 13256.0}, {"date": "2020-10-08", "close": 11.0, "volume": 28845.0}, {"date": "2020-10-09", "close": 11.4, "volume": 22854.0}, {"date": "2020-10-12", "close": 12.24, "volume": 10991.0}, {"date": "2020-10-13", "close": 11.82, "volume": 8981.0}, {"date": "2020-10-14", "close": 12.25, "volume": 13179.0}, {"date": "2020-10-15", "close": 12.7, "volume": 5156.0}, {"date": "2020-10-16", "close": 12.23, "volume": 3825.0}, {"date": "2020-10-19", "close": 12.24, "volume": 1774.0}, {"date": "2020-10-20", "close": 12.38, "volume": 1380.0}, {"date": "2020-10-21", "close": 12.33, "volume": 2698.0}, {"date": "2020-10-22", "close": 12.4, "volume": 13627.0}, {"date": "2020-10-23", "close": 12.75, "volume": 10438.0}, {"date": "2020-10-26", "close": 12.58, "volume": 4271.0}, {"date": "2020-10-27", "close": 12.29, "volume": 4076.0}, {"date": "2020-10-28", "close": 12.21, "volume": 16488.0}, {"date": "2020-10-29", "close": 12.8, "volume": 15965.0}, {"date": "2020-10-30", "close": 12.53, "volume": 3565.0}, {"date": "2020-11-02", "close": 12.84, "volume": 3383.0}, {"date": "2020-11-03", "close": 12.9, "volume": 11279.0}, {"date": "2020-11-04", "close": 12.62, "volume": 3284.0}, {"date": "2020-11-05", "close": 12.85, "volume": 2881.0}, {"date": "2020-11-06", "close": 12.41, "volume": 5088.0}, {"date": "2020-11-09", "close": 12.82, "volume": 12466.0}, {"date": "2020-11-10", "close": 13.17, "volume": 13555.0}, {"date": "2020-11-11", "close": 13.27, "volume": 9015.0}, {"date": "2020-11-12", "close": 13.01, "volume": 13409.0}, {"date": "2020-11-13", "close": 13.0, "volume": 18418.0}, {"date": "2020-11-16", "close": 13.31, "volume": 23875.0}, {"date": "2020-11-17", "close": 12.73, "volume": 7641.0}, {"date": "2020-11-18", "close": 12.97, "volume": 3981.0}, {"date": "2020-11-19", "close": 13.31, "volume": 2107.0}, {"date": "2020-11-20", "close": 13.15, "volume": 4617.0}, {"date": "2020-11-23", "close": 13.38, "volume": 4201.0}, {"date": "2020-11-24", "close": 14.0, "volume": 23128.0}, {"date": "2020-11-25", "close": 13.6, "volume": 18186.0}, {"date": "2020-11-27", "close": 14.06, "volume": 5792.0}, {"date": "2020-11-30", "close": 14.26, "volume": 5266.0}, {"date": "2020-12-01", "close": 14.41, "volume": 8611.0}, {"date": "2020-12-02", "close": 13.97, "volume": 6648.0}, {"date": "2020-12-03", "close": 13.83, "volume": 2315.0}, {"date": "2020-12-04", "close": 14.31, "volume": 2827.0}, {"date": "2020-12-07", "close": 13.95, "volume": 10612.0}, {"date": "2020-12-08", "close": 14.86, "volume": 3836.0}, {"date": "2020-12-09", "close": 14.15, "volume": 24205.0}, {"date": "2020-12-10", "close": 14.51, "volume": 3749.0}, {"date": "2020-12-11", "close": 14.69, "volume": 10426.0}, {"date": "2020-12-14", "close": 14.2, "volume": 9502.0}, {"date": "2020-12-15", "close": 14.27, "volume": 7707.0}, {"date": "2020-12-16", "close": 14.14, "volume": 5137.0}, {"date": "2020-12-17", "close": 14.1, "volume": 5092.0}, {"date": "2020-12-18", "close": 14.12, "volume": 96124.0}, {"date": "2020-12-21", "close": 14.08, "volume": 4297.0}, {"date": "2020-12-22", "close": 14.28, "volume": 1422.0}, {"date": "2020-12-23", "close": 14.45, "volume": 4667.0}, {"date": "2020-12-24", "close": 14.13, "volume": 2636.0}, {"date": "2020-12-28", "close": 14.05, "volume": 5663.0}, {"date": "2020-12-29", "close": 14.14, "volume": 5373.0}, {"date": "2020-12-30", "close": 14.57, "volume": 7318.0}, {"date": "2020-12-31", "close": 14.65, "volume": 17175.0}, {"date": "2021-01-04", "close": 14.2, "volume": 10502.0}, {"date": "2021-01-05", "close": 13.86, "volume": 13411.0}, {"date": "2021-01-06", "close": 14.86, "volume": 25688.0}, {"date": "2021-01-07", "close": 14.73, "volume": 8950.0}, {"date": "2021-01-08", "close": 14.59, "volume": 10311.0}, {"date": "2021-01-11", "close": 14.6, "volume": 6046.0}, {"date": "2021-01-12", "close": 14.91, "volume": 9375.0}, {"date": "2021-01-13", "close": 14.8, "volume": 10125.0}, {"date": "2021-01-14", "close": 14.71, "volume": 6324.0}, {"date": "2021-01-15", "close": 14.55, "volume": 7410.0}, {"date": "2021-01-19", "close": 14.54, "volume": 12041.0}, {"date": "2021-01-20", "close": 14.26, "volume": 16797.0}, {"date": "2021-01-21", "close": 13.96, "volume": 9794.0}, {"date": "2021-01-22", "close": 14.35, "volume": 11376.0}, {"date": "2021-01-25", "close": 14.02, "volume": 10626.0}, {"date": "2021-01-26", "close": 13.99, "volume": 12120.0}, {"date": "2021-01-27", "close": 13.99, "volume": 22164.0}, {"date": "2021-01-28", "close": 13.86, "volume": 13823.0}, {"date": "2021-01-29", "close": 13.85, "volume": 11648.0}, {"date": "2021-02-01", "close": 13.84, "volume": 11168.0}, {"date": "2021-02-02", "close": 13.99, "volume": 12695.0}, {"date": "2021-02-03", "close": 13.8, "volume": 13029.0}, {"date": "2021-02-04", "close": 13.86, "volume": 4826.0}, {"date": "2021-02-05", "close": 14.17, "volume": 11016.0}, {"date": "2021-02-08", "close": 14.25, "volume": 7775.0}, {"date": "2021-02-09", "close": 14.65, "volume": 10127.0}, {"date": "2021-02-10", "close": 14.06, "volume": 12672.0}, {"date": "2021-02-11", "close": 14.04, "volume": 17183.0}, {"date": "2021-02-12", "close": 14.38, "volume": 17027.0}, {"date": "2021-02-16", "close": 14.3, "volume": 7038.0}, {"date": "2021-02-17", "close": 14.39, "volume": 11396.0}, {"date": "2021-02-18", "close": 13.92, "volume": 7009.0}, {"date": "2021-02-19", "close": 14.54, "volume": 14727.0}, {"date": "2021-02-22", "close": 14.38, "volume": 7877.0}, {"date": "2021-02-23", "close": 13.93, "volume": 17831.0}, {"date": "2021-02-24", "close": 14.68, "volume": 9326.0}, {"date": "2021-02-25", "close": 14.4, "volume": 12896.0}, {"date": "2021-02-26", "close": 14.35, "volume": 9325.0}, {"date": "2021-03-01", "close": 14.48, "volume": 10881.0}, {"date": "2021-03-02", "close": 13.81, "volume": 24020.0}, {"date": "2021-03-03", "close": 14.36, "volume": 21392.0}, {"date": "2021-03-04", "close": 14.72, "volume": 23211.0}, {"date": "2021-03-05", "close": 14.99, "volume": 20339.0}, {"date": "2021-03-08", "close": 15.0, "volume": 47178.0}, {"date": "2021-03-09", "close": 15.01, "volume": 20752.0}, {"date": "2021-03-10", "close": 15.0, "volume": 38007.0}, {"date": "2021-03-11", "close": 15.02, "volume": 29658.0}, {"date": "2021-03-12", "close": 15.25, "volume": 29621.0}, {"date": "2021-03-15", "close": 15.24, "volume": 15700.0}, {"date": "2021-03-16", "close": 15.17, "volume": 7894.0}, {"date": "2021-03-17", "close": 15.08, "volume": 6756.0}, {"date": "2021-03-18", "close": 16.06, "volume": 69561.0}, {"date": "2021-03-19", "close": 16.38, "volume": 114647.0}, {"date": "2021-03-22", "close": 15.6, "volume": 28352.0}, {"date": "2021-03-23", "close": 15.51, "volume": 18525.0}, {"date": "2021-03-24", "close": 15.33, "volume": 10571.0}, {"date": "2021-03-25", "close": 15.46, "volume": 13975.0}, {"date": "2021-03-26", "close": 15.34, "volume": 7404.0}, {"date": "2021-03-29", "close": 15.39, "volume": 15037.0}, {"date": "2021-03-30", "close": 15.69, "volume": 16699.0}, {"date": "2021-03-31", "close": 15.6, "volume": 12875.0}, {"date": "2021-04-01", "close": 15.79, "volume": 9127.0}, {"date": "2021-04-05", "close": 15.54, "volume": 15063.0}, {"date": "2021-04-06", "close": 15.35, "volume": 7817.0}, {"date": "2021-04-07", "close": 15.24, "volume": 8907.0}, {"date": "2021-04-08", "close": 15.29, "volume": 13358.0}, {"date": "2021-04-09", "close": 15.33, "volume": 10536.0}, {"date": "2021-04-12", "close": 15.15, "volume": 17680.0}, {"date": "2021-04-13", "close": 15.2, "volume": 11572.0}, {"date": "2021-04-14", "close": 15.09, "volume": 13615.0}, {"date": "2021-04-15", "close": 15.01, "volume": 11788.0}, {"date": "2021-04-16", "close": 15.09, "volume": 13651.0}, {"date": "2021-04-19", "close": 15.02, "volume": 14426.0}, {"date": "2021-04-20", "close": 14.9, "volume": 22622.0}, {"date": "2021-04-21", "close": 15.0, "volume": 10088.0}, {"date": "2021-04-22", "close": 14.99, "volume": 27313.0}, {"date": "2021-04-23", "close": 14.85, "volume": 37504.0}, {"date": "2021-04-26", "close": 15.04, "volume": 25764.0}, {"date": "2021-04-27", "close": 15.27, "volume": 91903.0}, {"date": "2021-04-28", "close": 15.35, "volume": 51167.0}, {"date": "2021-04-29", "close": 15.61, "volume": 33687.0}, {"date": "2021-04-30", "close": 15.59, "volume": 23580.0}, {"date": "2021-05-03", "close": 16.34, "volume": 66425.0}, {"date": "2021-05-04", "close": 16.2, "volume": 47051.0}, {"date": "2021-05-05", "close": 16.21, "volume": 40092.0}, {"date": "2021-05-06", "close": 16.21, "volume": 26791.0}, {"date": "2021-05-07", "close": 16.29, "volume": 27133.0}, {"date": "2021-05-10", "close": 16.48, "volume": 43948.0}, {"date": "2021-05-11", "close": 16.41, "volume": 6976.0}, {"date": "2021-05-12", "close": 16.5, "volume": 35939.0}, {"date": "2021-05-13", "close": 16.55, "volume": 36188.0}, {"date": "2021-05-14", "close": 16.74, "volume": 26220.0}, {"date": "2021-05-17", "close": 17.46, "volume": 42207.0}, {"date": "2021-05-18", "close": 17.28, "volume": 15789.0}, {"date": "2021-05-19", "close": 17.17, "volume": 23453.0}, {"date": "2021-05-20", "close": 17.39, "volume": 28097.0}, {"date": "2021-05-21", "close": 17.98, "volume": 42017.0}, {"date": "2021-05-24", "close": 18.69, "volume": 55675.0}, {"date": "2021-05-25", "close": 18.3, "volume": 52524.0}, {"date": "2021-05-26", "close": 18.27, "volume": 21854.0}, {"date": "2021-05-27", "close": 18.58, "volume": 18434.0}, {"date": "2021-05-28", "close": 18.36, "volume": 19319.0}, {"date": "2021-06-01", "close": 18.41, "volume": 31255.0}, {"date": "2021-06-02", "close": 18.48, "volume": 10012.0}, {"date": "2021-06-03", "close": 18.28, "volume": 24594.0}, {"date": "2021-06-04", "close": 18.23, "volume": 19523.0}, {"date": "2021-06-07", "close": 18.14, "volume": 34178.0}, {"date": "2021-06-08", "close": 18.11, "volume": 16269.0}, {"date": "2021-06-09", "close": 18.05, "volume": 20967.0}, {"date": "2021-06-10", "close": 17.89, "volume": 28035.0}, {"date": "2021-06-11", "close": 17.85, "volume": 18746.0}, {"date": "2021-06-14", "close": 17.76, "volume": 28797.0}, {"date": "2021-06-15", "close": 17.88, "volume": 25354.0}, {"date": "2021-06-16", "close": 17.89, "volume": 42798.0}, {"date": "2021-06-17", "close": 17.76, "volume": 46181.0}, {"date": "2021-06-18", "close": 17.63, "volume": 182917.0}, {"date": "2021-06-21", "close": 17.69, "volume": 89911.0}, {"date": "2021-06-22", "close": 17.73, "volume": 38729.0}, {"date": "2021-06-23", "close": 17.76, "volume": 40725.0}, {"date": "2021-06-24", "close": 17.84, "volume": 55323.0}, {"date": "2021-06-25", "close": 17.65, "volume": 984139.0}, {"date": "2021-06-28", "close": 17.8, "volume": 28435.0}, {"date": "2021-06-29", "close": 17.81, "volume": 21389.0}, {"date": "2021-06-30", "close": 17.86, "volume": 37964.0}, {"date": "2021-07-01", "close": 17.93, "volume": 18126.0}, {"date": "2021-07-02", "close": 17.95, "volume": 14354.0}, {"date": "2021-07-06", "close": 17.96, "volume": 29536.0}, {"date": "2021-07-07", "close": 18.0, "volume": 28736.0}, {"date": "2021-07-08", "close": 17.9, "volume": 18926.0}, {"date": "2021-07-09", "close": 18.13, "volume": 15240.0}, {"date": "2021-07-12", "close": 18.05, "volume": 11580.0}, {"date": "2021-07-13", "close": 18.03, "volume": 18611.0}, {"date": "2021-07-14", "close": 18.13, "volume": 14214.0}, {"date": "2021-07-15", "close": 18.29, "volume": 29577.0}, {"date": "2021-07-16", "close": 18.16, "volume": 14612.0}, {"date": "2021-07-19", "close": 17.7, "volume": 30689.0}, {"date": "2021-07-20", "close": 17.73, "volume": 35969.0}, {"date": "2021-07-21", "close": 17.71, "volume": 12204.0}, {"date": "2021-07-22", "close": 17.78, "volume": 7137.0}, {"date": "2021-07-23", "close": 17.96, "volume": 8780.0}, {"date": "2021-07-26", "close": 17.95, "volume": 8942.0}, {"date": "2021-07-27", "close": 17.83, "volume": 27318.0}, {"date": "2021-07-28", "close": 17.77, "volume": 9882.0}, {"date": "2021-07-29", "close": 17.95, "volume": 15484.0}, {"date": "2021-07-30", "close": 17.9, "volume": 6014.0}, {"date": "2021-08-02", "close": 18.0, "volume": 8746.0}, {"date": "2021-08-03", "close": 17.96, "volume": 18175.0}, {"date": "2021-08-04", "close": 17.98, "volume": 13413.0}, {"date": "2021-08-05", "close": 17.91, "volume": 19005.0}, {"date": "2021-08-06", "close": 17.79, "volume": 40774.0}, {"date": "2021-08-09", "close": 17.41, "volume": 1380519.0}, {"date": "2021-08-10", "close": 18.1, "volume": 61854.0}, {"date": "2021-08-11", "close": 18.16, "volume": 32483.0}, {"date": "2021-08-12", "close": 18.09, "volume": 44972.0}, {"date": "2021-08-13", "close": 18.05, "volume": 19031.0}, {"date": "2021-08-16", "close": 18.03, "volume": 10525.0}, {"date": "2021-08-17", "close": 18.0, "volume": 54766.0}, {"date": "2021-08-18", "close": 17.96, "volume": 21475.0}, {"date": "2021-08-19", "close": 17.81, "volume": 27385.0}, {"date": "2021-08-20", "close": 17.97, "volume": 18107.0}, {"date": "2021-08-23", "close": 17.98, "volume": 12405.0}, {"date": "2021-08-24", "close": 18.01, "volume": 13226.0}, {"date": "2021-08-25", "close": 18.05, "volume": 17255.0}, {"date": "2021-08-26", "close": 18.06, "volume": 13883.0}, {"date": "2021-08-27", "close": 18.07, "volume": 14250.0}, {"date": "2021-08-30", "close": 18.19, "volume": 25123.0}, {"date": "2021-08-31", "close": 18.59, "volume": 88543.0}, {"date": "2021-09-01", "close": 18.38, "volume": 10914.0}, {"date": "2021-09-02", "close": 18.38, "volume": 13003.0}, {"date": "2021-09-03", "close": 18.35, "volume": 14754.0}, {"date": "2021-09-07", "close": 18.22, "volume": 22960.0}, {"date": "2021-09-08", "close": 17.96, "volume": 20669.0}, {"date": "2021-09-09", "close": 17.85, "volume": 30084.0}, {"date": "2021-09-10", "close": 17.85, "volume": 17137.0}, {"date": "2021-09-13", "close": 17.91, "volume": 34635.0}, {"date": "2021-09-14", "close": 17.71, "volume": 30796.0}, {"date": "2021-09-15", "close": 17.68, "volume": 44282.0}, {"date": "2021-09-16", "close": 17.76, "volume": 58701.0}, {"date": "2021-09-17", "close": 16.81, "volume": 154665.0}, {"date": "2021-09-20", "close": 17.32, "volume": 41927.0}, {"date": "2021-09-21", "close": 17.66, "volume": 53097.0}, {"date": "2021-09-22", "close": 17.34, "volume": 29407.0}, {"date": "2021-09-23", "close": 17.66, "volume": 9843.0}, {"date": "2021-09-24", "close": 17.94, "volume": 13655.0}, {"date": "2021-09-27", "close": 18.37, "volume": 53902.0}, {"date": "2021-09-28", "close": 18.46, "volume": 15236.0}, {"date": "2021-09-29", "close": 18.48, "volume": 21989.0}, {"date": "2021-09-30", "close": 18.62, "volume": 30722.0}, {"date": "2021-10-01", "close": 19.25, "volume": 27133.0}, {"date": "2021-10-04", "close": 19.11, "volume": 18305.0}, {"date": "2021-10-05", "close": 19.24, "volume": 21527.0}, {"date": "2021-10-06", "close": 19.05, "volume": 6029.0}, {"date": "2021-10-07", "close": 18.98, "volume": 4408.0}, {"date": "2021-10-08", "close": 19.15, "volume": 7178.0}, {"date": "2021-10-11", "close": 18.96, "volume": 4747.0}, {"date": "2021-10-12", "close": 18.85, "volume": 4783.0}, {"date": "2021-10-13", "close": 18.76, "volume": 19765.0}, {"date": "2021-10-14", "close": 18.67, "volume": 10393.0}, {"date": "2021-10-15", "close": 18.71, "volume": 8399.0}, {"date": "2021-10-18", "close": 18.3, "volume": 17911.0}, {"date": "2021-10-19", "close": 18.5, "volume": 2489.0}, {"date": "2021-10-20", "close": 18.5, "volume": 12534.0}, {"date": "2021-10-21", "close": 18.33, "volume": 7401.0}, {"date": "2021-10-22", "close": 18.7, "volume": 15475.0}, {"date": "2021-10-25", "close": 18.86, "volume": 7931.0}, {"date": "2021-10-26", "close": 18.84, "volume": 16684.0}, {"date": "2021-10-27", "close": 18.65, "volume": 13176.0}, {"date": "2021-10-28", "close": 18.89, "volume": 16312.0}, {"date": "2021-10-29", "close": 18.8, "volume": 7755.0}, {"date": "2021-11-01", "close": 19.28, "volume": 16183.0}, {"date": "2021-11-02", "close": 19.23, "volume": 4708.0}, {"date": "2021-11-03", "close": 19.14, "volume": 8966.0}, {"date": "2021-11-04", "close": 18.82, "volume": 2610.0}, {"date": "2021-11-05", "close": 18.82, "volume": null}, {"date": "2021-11-08", "close": 18.92, "volume": 8152.0}, {"date": "2021-11-09", "close": 18.95, "volume": 5333.0}, {"date": "2021-11-10", "close": 18.85, "volume": 1348.0}, {"date": "2021-11-11", "close": 18.9101, "volume": 2196.0}, {"date": "2021-11-12", "close": 18.51, "volume": 5612.0}, {"date": "2021-11-15", "close": 18.29, "volume": 15920.0}, {"date": "2021-11-16", "close": 18.23, "volume": 11942.0}, {"date": "2021-11-17", "close": 18.375, "volume": 8945.0}, {"date": "2021-11-18", "close": 18.54, "volume": 1996.0}, {"date": "2021-11-19", "close": 18.53, "volume": 14207.0}, {"date": "2021-11-22", "close": 18.43, "volume": 9851.0}, {"date": "2021-11-23", "close": 18.25, "volume": 3525.0}, {"date": "2021-11-24", "close": 18.31, "volume": 4350.0}, {"date": "2021-11-26", "close": 18.25, "volume": 1593.0}, {"date": "2021-11-29", "close": 17.85, "volume": 11818.0}, {"date": "2021-11-30", "close": 18.4, "volume": 2062.0}, {"date": "2021-12-01", "close": 17.13, "volume": 29486.0}, {"date": "2021-12-02", "close": 17.66, "volume": 8554.0}, {"date": "2021-12-03", "close": 17.78, "volume": 2206.0}, {"date": "2021-12-06", "close": 17.6, "volume": 42272.0}, {"date": "2021-12-07", "close": 17.73, "volume": 3178.0}, {"date": "2021-12-08", "close": 17.8, "volume": 1182.0}, {"date": "2021-12-09", "close": 17.62, "volume": 4520.0}, {"date": "2021-12-10", "close": 17.92, "volume": 37981.0}, {"date": "2021-12-13", "close": 17.65, "volume": 7106.0}, {"date": "2021-12-14", "close": 17.05, "volume": 39863.0}, {"date": "2021-12-15", "close": 16.37, "volume": 23440.0}, {"date": "2021-12-16", "close": 16.95, "volume": 16789.0}, {"date": "2021-12-17", "close": 16.87, "volume": 16053.0}, {"date": "2021-12-20", "close": 16.61, "volume": 7025.0}, {"date": "2021-12-21", "close": 16.32, "volume": 53156.0}, {"date": "2021-12-22", "close": 16.31, "volume": 19536.0}, {"date": "2021-12-23", "close": 16.8, "volume": 13590.0}, {"date": "2021-12-27", "close": 17.2, "volume": 10158.0}, {"date": "2021-12-28", "close": 17.1, "volume": 20796.0}, {"date": "2021-12-29", "close": 16.94, "volume": 41860.0}, {"date": "2021-12-30", "close": 16.77, "volume": 9027.0}, {"date": "2021-12-31", "close": 17.07, "volume": 7528.0}, {"date": "2022-01-03", "close": 17.33, "volume": 13730.0}, {"date": "2022-01-04", "close": 17.63, "volume": 5490.0}, {"date": "2022-01-05", "close": 17.385, "volume": 8352.0}, {"date": "2022-01-06", "close": 17.69, "volume": 6219.0}, {"date": "2022-01-07", "close": 17.97, "volume": 8651.0}, {"date": "2022-01-10", "close": 17.99, "volume": 12081.0}, {"date": "2022-01-11", "close": 17.76, "volume": 3228.0}, {"date": "2022-01-12", "close": 18.06, "volume": 6811.0}, {"date": "2022-01-13", "close": 18.22, "volume": 5283.0}, {"date": "2022-01-14", "close": 18.03, "volume": 7117.0}, {"date": "2022-01-18", "close": 18.05, "volume": 8200.0}, {"date": "2022-01-19", "close": 18.13, "volume": 5756.0}, {"date": "2022-01-20", "close": 17.55, "volume": 3367.0}, {"date": "2022-01-21", "close": 17.64, "volume": 5923.0}, {"date": "2022-01-24", "close": 17.44, "volume": 8836.0}, {"date": "2022-01-25", "close": 17.16, "volume": 877.0}, {"date": "2022-01-26", "close": 17.41, "volume": 14926.0}, {"date": "2022-01-27", "close": 17.31, "volume": 6350.0}, {"date": "2022-01-28", "close": 17.0, "volume": 20417.0}, {"date": "2022-01-31", "close": 16.85, "volume": 15067.0}, {"date": "2022-02-01", "close": 16.5, "volume": 23412.0}, {"date": "2022-02-02", "close": 16.94, "volume": 4016.0}, {"date": "2022-02-03", "close": 16.48, "volume": 6529.0}, {"date": "2022-02-04", "close": 16.85, "volume": 11280.0}, {"date": "2022-02-07", "close": 17.02, "volume": 8522.0}, {"date": "2022-02-08", "close": 18.1, "volume": 95205.0}, {"date": "2022-02-09", "close": 18.2, "volume": 39230.0}, {"date": "2022-02-10", "close": 18.25, "volume": 53005.0}, {"date": "2022-02-11", "close": 18.58, "volume": 23644.0}, {"date": "2022-02-14", "close": 18.19, "volume": 17589.0}, {"date": "2022-02-15", "close": 18.49, "volume": 34262.0}, {"date": "2022-02-16", "close": 18.5, "volume": 27345.0}, {"date": "2022-02-17", "close": 18.25, "volume": 19070.0}, {"date": "2022-02-18", "close": 18.32, "volume": 17688.0}, {"date": "2022-02-22", "close": 18.62, "volume": 37756.0}, {"date": "2022-02-23", "close": 18.95, "volume": 25761.0}, {"date": "2022-02-24", "close": 18.45, "volume": 41183.0}, {"date": "2022-02-25", "close": 18.44, "volume": 12362.0}, {"date": "2022-02-28", "close": 18.29, "volume": 13929.0}, {"date": "2022-03-01", "close": 18.1, "volume": 23705.0}, {"date": "2022-03-02", "close": 18.44, "volume": 13166.0}, {"date": "2022-03-03", "close": 18.6, "volume": 22495.0}, {"date": "2022-03-04", "close": 18.67, "volume": 60342.0}, {"date": "2022-03-07", "close": 18.3, "volume": 42036.0}, {"date": "2022-03-08", "close": 18.4, "volume": 16473.0}, {"date": "2022-03-09", "close": 18.19, "volume": 29968.0}, {"date": "2022-03-10", "close": 18.32, "volume": 34956.0}, {"date": "2022-03-11", "close": 18.29, "volume": 29302.0}, {"date": "2022-03-14", "close": 18.07, "volume": 45590.0}, {"date": "2022-03-15", "close": 17.9, "volume": 21110.0}, {"date": "2022-03-16", "close": 18.25, "volume": 21864.0}, {"date": "2022-03-17", "close": 18.4, "volume": 32924.0}, {"date": "2022-03-18", "close": 18.54, "volume": 205806.0}, {"date": "2022-03-21", "close": 18.49, "volume": 58321.0}, {"date": "2022-03-22", "close": 18.85, "volume": 52932.0}, {"date": "2022-03-23", "close": 18.79, "volume": 27738.0}, {"date": "2022-03-24", "close": 18.65, "volume": 60129.0}, {"date": "2022-03-25", "close": 18.73, "volume": 28374.0}, {"date": "2022-03-28", "close": 18.67, "volume": 34606.0}, {"date": "2022-03-29", "close": 18.81, "volume": 44010.0}, {"date": "2022-03-30", "close": 18.75, "volume": 36609.0}, {"date": "2022-03-31", "close": 18.67, "volume": 20538.0}, {"date": "2022-04-01", "close": 18.49, "volume": 41779.0}, {"date": "2022-04-04", "close": 18.26, "volume": 42760.0}, {"date": "2022-04-05", "close": 18.24, "volume": 33324.0}, {"date": "2022-04-06", "close": 18.09, "volume": 49988.0}, {"date": "2022-04-07", "close": 17.74, "volume": 65241.0}, {"date": "2022-04-08", "close": 17.78, "volume": 33549.0}, {"date": "2022-04-11", "close": 17.8, "volume": 15541.0}, {"date": "2022-04-12", "close": 17.69, "volume": 55613.0}, {"date": "2022-04-13", "close": 17.73, "volume": 29393.0}, {"date": "2022-04-14", "close": 17.65, "volume": 93206.0}, {"date": "2022-04-18", "close": 17.51, "volume": 79346.0}, {"date": "2022-04-19", "close": 17.8, "volume": 73055.0}, {"date": "2022-04-20", "close": 17.9, "volume": 89671.0}, {"date": "2022-04-21", "close": 17.79, "volume": 60704.0}, {"date": "2022-04-22", "close": 17.53, "volume": 56539.0}, {"date": "2022-04-25", "close": 17.58, "volume": 163058.0}, {"date": "2022-04-26", "close": 17.33, "volume": 107663.0}, {"date": "2022-04-27", "close": 17.08, "volume": 76963.0}, {"date": "2022-04-28", "close": 17.18, "volume": 51831.0}, {"date": "2022-04-29", "close": 17.14, "volume": 46051.0}, {"date": "2022-05-02", "close": 17.01, "volume": 64578.0}, {"date": "2022-05-03", "close": 16.94, "volume": 54087.0}, {"date": "2022-05-04", "close": 17.0, "volume": 47725.0}, {"date": "2022-05-05", "close": 16.7, "volume": 38850.0}, {"date": "2022-05-06", "close": 16.64, "volume": 28386.0}, {"date": "2022-05-09", "close": 16.53, "volume": 53971.0}, {"date": "2022-05-10", "close": 16.3, "volume": 68129.0}, {"date": "2022-05-11", "close": 16.31, "volume": 59286.0}, {"date": "2022-05-12", "close": 16.29, "volume": 56978.0}, {"date": "2022-05-13", "close": 16.34, "volume": 50733.0}, {"date": "2022-05-16", "close": 16.3, "volume": 77911.0}, {"date": "2022-05-17", "close": 16.48, "volume": 81760.0}, {"date": "2022-05-18", "close": 16.26, "volume": 39947.0}, {"date": "2022-05-19", "close": 16.17, "volume": 60178.0}, {"date": "2022-05-20", "close": 16.0, "volume": 87152.0}, {"date": "2022-05-23", "close": 16.15, "volume": 49647.0}, {"date": "2022-05-24", "close": 16.19, "volume": 98366.0}, {"date": "2022-05-25", "close": 16.32, "volume": 118211.0}, {"date": "2022-05-26", "close": 16.45, "volume": 80600.0}, {"date": "2022-05-27", "close": 16.65, "volume": 72221.0}, {"date": "2022-05-31", "close": 16.9, "volume": 80531.0}, {"date": "2022-06-01", "close": 17.01, "volume": 113718.0}, {"date": "2022-06-02", "close": 16.95, "volume": 68731.0}, {"date": "2022-06-03", "close": 16.95, "volume": 70615.0}, {"date": "2022-06-06", "close": 16.85, "volume": 68529.0}, {"date": "2022-06-07", "close": 16.79, "volume": 191908.0}, {"date": "2022-06-08", "close": 16.57, "volume": 68030.0}, {"date": "2022-06-09", "close": 16.26, "volume": 78093.0}, {"date": "2022-06-10", "close": 16.09, "volume": 55081.0}, {"date": "2022-06-13", "close": 15.51, "volume": 74892.0}, {"date": "2022-06-14", "close": 15.51, "volume": 50098.0}, {"date": "2022-06-15", "close": 15.82, "volume": 134468.0}, {"date": "2022-06-16", "close": 15.66, "volume": 89511.0}, {"date": "2022-06-17", "close": 15.77, "volume": 217618.0}, {"date": "2022-06-21", "close": 15.85, "volume": 131188.0}, {"date": "2022-06-22", "close": 15.8, "volume": 116582.0}, {"date": "2022-06-23", "close": 15.39, "volume": 191553.0}, {"date": "2022-06-24", "close": 14.75, "volume": 1990999.0}, {"date": "2022-06-27", "close": 15.18, "volume": 188108.0}, {"date": "2022-06-28", "close": 15.06, "volume": 96310.0}, {"date": "2022-06-29", "close": 15.04, "volume": 97837.0}, {"date": "2022-06-30", "close": 15.09, "volume": 88488.0}, {"date": "2022-07-01", "close": 15.21, "volume": 64570.0}, {"date": "2022-07-05", "close": 15.35, "volume": 112364.0}, {"date": "2022-07-06", "close": 15.11, "volume": 52082.0}, {"date": "2022-07-07", "close": 15.04, "volume": 84303.0}, {"date": "2022-07-08", "close": 15.09, "volume": 58998.0}, {"date": "2022-07-11", "close": 14.96, "volume": 81251.0}, {"date": "2022-07-12", "close": 14.85, "volume": 29446.0}, {"date": "2022-07-13", "close": 14.69, "volume": 58281.0}, {"date": "2022-07-14", "close": 14.59, "volume": 58625.0}, {"date": "2022-07-15", "close": 14.85, "volume": 52028.0}, {"date": "2022-07-18", "close": 14.84, "volume": 47072.0}, {"date": "2022-07-19", "close": 15.01, "volume": 161006.0}, {"date": "2022-07-20", "close": 15.42, "volume": 107453.0}, {"date": "2022-07-21", "close": 15.25, "volume": 76123.0}, {"date": "2022-07-22", "close": 14.15, "volume": 343329.0}, {"date": "2022-07-25", "close": 14.1, "volume": 145086.0}, {"date": "2022-07-26", "close": 14.1, "volume": 45687.0}, {"date": "2022-07-27", "close": 14.11, "volume": 51141.0}, {"date": "2022-07-28", "close": 14.18, "volume": 41853.0}, {"date": "2022-07-29", "close": 14.52, "volume": 53696.0}, {"date": "2022-08-01", "close": 14.73, "volume": 72921.0}, {"date": "2022-08-02", "close": 14.4, "volume": 46883.0}, {"date": "2022-08-03", "close": 14.41, "volume": 39299.0}, {"date": "2022-08-04", "close": 14.31, "volume": 36824.0}, {"date": "2022-08-05", "close": 14.24, "volume": 29057.0}, {"date": "2022-08-08", "close": 14.28, "volume": 46030.0}, {"date": "2022-08-09", "close": 14.27, "volume": 33240.0}, {"date": "2022-08-10", "close": 14.44, "volume": 28761.0}, {"date": "2022-08-11", "close": 14.55, "volume": 34507.0}, {"date": "2022-08-12", "close": 14.76, "volume": 45668.0}, {"date": "2022-08-15", "close": 14.76, "volume": 33264.0}, {"date": "2022-08-16", "close": 15.02, "volume": 50864.0}, {"date": "2022-08-17", "close": 14.88, "volume": 24915.0}, {"date": "2022-08-18", "close": 14.8, "volume": 22068.0}, {"date": "2022-08-19", "close": 14.61, "volume": 25884.0}, {"date": "2022-08-22", "close": 14.6, "volume": 40336.0}, {"date": "2022-08-23", "close": 14.39, "volume": 20137.0}, {"date": "2022-08-24", "close": 14.34, "volume": 37138.0}, {"date": "2022-08-25", "close": 14.44, "volume": 28390.0}, {"date": "2022-08-26", "close": 14.21, "volume": 36676.0}, {"date": "2022-08-29", "close": 14.11, "volume": 37828.0}, {"date": "2022-08-30", "close": 14.18, "volume": 34828.0}, {"date": "2022-08-31", "close": 14.12, "volume": 29223.0}, {"date": "2022-09-01", "close": 14.12, "volume": 87205.0}, {"date": "2022-09-02", "close": 14.05, "volume": 30336.0}, {"date": "2022-09-06", "close": 13.98, "volume": 31909.0}, {"date": "2022-09-07", "close": 14.0, "volume": 22674.0}, {"date": "2022-09-08", "close": 14.06, "volume": 18228.0}, {"date": "2022-09-09", "close": 14.19, "volume": 26004.0}, {"date": "2022-09-12", "close": 14.23, "volume": 14000.0}, {"date": "2022-09-13", "close": 13.89, "volume": 38492.0}, {"date": "2022-09-14", "close": 13.73, "volume": 38069.0}, {"date": "2022-09-15", "close": 13.69, "volume": 22819.0}, {"date": "2022-09-16", "close": 13.93, "volume": 249898.0}, {"date": "2022-09-19", "close": 14.26, "volume": 93151.0}, {"date": "2022-09-20", "close": 14.1, "volume": 19619.0}, {"date": "2022-09-21", "close": 13.77, "volume": 31081.0}, {"date": "2022-09-22", "close": 13.68, "volume": 48720.0}, {"date": "2022-09-23", "close": 13.42, "volume": 22504.0}, {"date": "2022-09-26", "close": 13.31, "volume": 32666.0}, {"date": "2022-09-27", "close": 13.16, "volume": 37770.0}, {"date": "2022-09-28", "close": 13.19, "volume": 35287.0}, {"date": "2022-09-29", "close": 13.08, "volume": 36543.0}, {"date": "2022-09-30", "close": 13.03, "volume": 43641.0}, {"date": "2022-10-03", "close": 13.34, "volume": 32655.0}, {"date": "2022-10-04", "close": 13.78, "volume": 24958.0}, {"date": "2022-10-05", "close": 13.74, "volume": 23608.0}, {"date": "2022-10-06", "close": 13.55, "volume": 9064.0}, {"date": "2022-10-07", "close": 13.25, "volume": 20396.0}, {"date": "2022-10-10", "close": 13.23, "volume": 13296.0}, {"date": "2022-10-11", "close": 13.28, "volume": 16409.0}, {"date": "2022-10-12", "close": 13.21, "volume": 20146.0}, {"date": "2022-10-13", "close": 13.6, "volume": 44266.0}, {"date": "2022-10-14", "close": 13.6, "volume": 18168.0}, {"date": "2022-10-17", "close": 13.96, "volume": 33597.0}, {"date": "2022-10-18", "close": 14.1, "volume": 33062.0}, {"date": "2022-10-19", "close": 13.84, "volume": 102147.0}, {"date": "2022-10-20", "close": 13.6, "volume": 43821.0}, {"date": "2022-10-21", "close": 13.78, "volume": 42667.0}, {"date": "2022-10-24", "close": 13.55, "volume": 34586.0}, {"date": "2022-10-25", "close": 13.59, "volume": 33808.0}, {"date": "2022-10-26", "close": 13.63, "volume": 26858.0}, {"date": "2022-10-27", "close": 13.68, "volume": 47496.0}, {"date": "2022-10-28", "close": 13.72, "volume": 42803.0}, {"date": "2022-10-31", "close": 13.8, "volume": 54609.0}, {"date": "2022-11-01", "close": 13.71, "volume": 50077.0}, {"date": "2022-11-02", "close": 13.56, "volume": 40285.0}, {"date": "2022-11-03", "close": 13.5, "volume": 39129.0}, {"date": "2022-11-04", "close": 13.59, "volume": 30154.0}, {"date": "2022-11-07", "close": 13.57, "volume": 33715.0}, {"date": "2022-11-08", "close": 13.55, "volume": 35368.0}, {"date": "2022-11-09", "close": 13.48, "volume": 17960.0}, {"date": "2022-11-10", "close": 13.74, "volume": 71249.0}, {"date": "2022-11-11", "close": 13.79, "volume": 203480.0}, {"date": "2022-11-14", "close": 13.77, "volume": 47419.0}, {"date": "2022-11-15", "close": 13.75, "volume": 82960.0}, {"date": "2022-11-16", "close": 13.75, "volume": 25775.0}, {"date": "2022-11-17", "close": 13.65, "volume": 31029.0}, {"date": "2022-11-18", "close": 13.76, "volume": 40761.0}, {"date": "2022-11-21", "close": 13.67, "volume": 19517.0}, {"date": "2022-11-22", "close": 13.7, "volume": 10087.0}, {"date": "2022-11-23", "close": 13.68, "volume": 17279.0}, {"date": "2022-11-25", "close": 13.74, "volume": 3156.0}, {"date": "2022-11-28", "close": 13.63, "volume": 20808.0}, {"date": "2022-11-29", "close": 13.61, "volume": 15671.0}, {"date": "2022-11-30", "close": 13.71, "volume": 25342.0}, {"date": "2022-12-01", "close": 13.67, "volume": 191411.0}, {"date": "2022-12-02", "close": 13.67, "volume": 28683.0}, {"date": "2022-12-05", "close": 13.49, "volume": 25197.0}, {"date": "2022-12-06", "close": 13.48, "volume": 60920.0}, {"date": "2022-12-07", "close": 13.37, "volume": 21858.0}, {"date": "2022-12-08", "close": 13.45, "volume": 13254.0}, {"date": "2022-12-09", "close": 13.44, "volume": 88255.0}, {"date": "2022-12-12", "close": 13.46, "volume": 36102.0}, {"date": "2022-12-13", "close": 13.62, "volume": 81504.0}, {"date": "2022-12-14", "close": 13.35, "volume": 43891.0}, {"date": "2022-12-15", "close": 13.13, "volume": 75351.0}, {"date": "2022-12-16", "close": 13.09, "volume": 195244.0}, {"date": "2022-12-19", "close": 12.84, "volume": 31775.0}, {"date": "2022-12-20", "close": 12.82, "volume": 39654.0}, {"date": "2022-12-21", "close": 12.97, "volume": 30700.0}, {"date": "2022-12-22", "close": 12.86, "volume": 29200.0}, {"date": "2022-12-23", "close": 12.9, "volume": 24942.0}, {"date": "2022-12-27", "close": 12.81, "volume": 26257.0}, {"date": "2022-12-28", "close": 12.7, "volume": 26703.0}, {"date": "2022-12-29", "close": 12.79, "volume": 14866.0}, {"date": "2022-12-30", "close": 12.69, "volume": 66868.0}, {"date": "2023-01-03", "close": 12.85, "volume": 45859.0}, {"date": "2023-01-04", "close": 12.81, "volume": 21825.0}, {"date": "2023-01-05", "close": 12.69, "volume": 15538.0}, {"date": "2023-01-06", "close": 12.85, "volume": 33650.0}, {"date": "2023-01-09", "close": 12.75, "volume": 16531.0}, {"date": "2023-01-10", "close": 12.66, "volume": 17786.0}, {"date": "2023-01-11", "close": 12.63, "volume": 25353.0}, {"date": "2023-01-12", "close": 12.85, "volume": 25095.0}, {"date": "2023-01-13", "close": 12.87, "volume": 19505.0}, {"date": "2023-01-17", "close": 12.86, "volume": 26983.0}, {"date": "2023-01-18", "close": 12.72, "volume": 29819.0}, {"date": "2023-01-19", "close": 12.78, "volume": 27436.0}, {"date": "2023-01-20", "close": 12.87, "volume": 33625.0}, {"date": "2023-01-23", "close": 12.9, "volume": 19352.0}, {"date": "2023-01-24", "close": 12.81, "volume": 17247.0}, {"date": "2023-01-25", "close": 12.8, "volume": 72692.0}, {"date": "2023-01-26", "close": 12.8, "volume": 23333.0}, {"date": "2023-01-27", "close": 12.82, "volume": 93428.0}, {"date": "2023-01-30", "close": 12.76, "volume": 17067.0}, {"date": "2023-01-31", "close": 12.89, "volume": 52381.0}, {"date": "2023-02-01", "close": 12.96, "volume": 36395.0}, {"date": "2023-02-02", "close": 13.25, "volume": 53517.0}, {"date": "2023-02-03", "close": 13.35, "volume": 42480.0}, {"date": "2023-02-06", "close": 13.26, "volume": 32871.0}, {"date": "2023-02-07", "close": 13.3, "volume": 36080.0}, {"date": "2023-02-08", "close": 13.08, "volume": 11278.0}, {"date": "2023-02-09", "close": 13.08, "volume": 41489.0}, {"date": "2023-02-10", "close": 13.0, "volume": 17193.0}, {"date": "2023-02-13", "close": 13.08, "volume": 38628.0}, {"date": "2023-02-14", "close": 12.89, "volume": 63851.0}, {"date": "2023-02-15", "close": 12.82, "volume": 33223.0}, {"date": "2023-02-16", "close": 12.69, "volume": 17410.0}, {"date": "2023-02-17", "close": 12.71, "volume": 37683.0}, {"date": "2023-02-21", "close": 12.67, "volume": 22513.0}, {"date": "2023-02-22", "close": 12.59, "volume": 25622.0}, {"date": "2023-02-23", "close": 12.7, "volume": 33453.0}, {"date": "2023-02-24", "close": 12.61, "volume": 19833.0}, {"date": "2023-02-27", "close": 12.63, "volume": 16879.0}, {"date": "2023-02-28", "close": 12.57, "volume": 29769.0}, {"date": "2023-03-01", "close": 12.45, "volume": 79097.0}, {"date": "2023-03-02", "close": 12.31, "volume": 31730.0}, {"date": "2023-03-03", "close": 12.3, "volume": 20433.0}, {"date": "2023-03-06", "close": 12.15, "volume": 65745.0}, {"date": "2023-03-07", "close": 12.08, "volume": 18233.0}, {"date": "2023-03-08", "close": 12.06, "volume": 23319.0}, {"date": "2023-03-09", "close": 11.7, "volume": 39499.0}, {"date": "2023-03-10", "close": 11.09, "volume": 108504.0}, {"date": "2023-03-13", "close": 10.37, "volume": 66687.0}, {"date": "2023-03-14", "close": 10.54, "volume": 39179.0}, {"date": "2023-03-15", "close": 10.46, "volume": 34568.0}, {"date": "2023-03-16", "close": 10.65, "volume": 48929.0}, {"date": "2023-03-17", "close": 10.59, "volume": 109588.0}, {"date": "2023-03-20", "close": 10.49, "volume": 46134.0}, {"date": "2023-03-21", "close": 10.57, "volume": 34824.0}, {"date": "2023-03-22", "close": 10.22, "volume": 36988.0}, {"date": "2023-03-23", "close": 10.12, "volume": 35434.0}, {"date": "2023-03-24", "close": 10.36, "volume": 27778.0}, {"date": "2023-03-27", "close": 10.44, "volume": 35029.0}, {"date": "2023-03-28", "close": 10.45, "volume": 24278.0}, {"date": "2023-03-29", "close": 10.44, "volume": 42183.0}, {"date": "2023-03-30", "close": 10.17, "volume": 25639.0}, {"date": "2023-03-31", "close": 10.2, "volume": 56945.0}, {"date": "2023-04-03", "close": 10.1, "volume": 68199.0}, {"date": "2023-04-04", "close": 9.7, "volume": 112174.0}, {"date": "2023-04-05", "close": 9.54, "volume": 63763.0}, {"date": "2023-04-06", "close": 9.59, "volume": 184610.0}, {"date": "2023-04-10", "close": 9.83, "volume": 53161.0}, {"date": "2023-04-11", "close": 9.8, "volume": 39949.0}, {"date": "2023-04-12", "close": 9.71, "volume": 24621.0}, {"date": "2023-04-13", "close": 9.72, "volume": 19828.0}, {"date": "2023-04-14", "close": 9.61, "volume": 32111.0}, {"date": "2023-04-17", "close": 9.75, "volume": 31980.0}, {"date": "2023-04-18", "close": 9.51, "volume": 62335.0}, {"date": "2023-04-19", "close": 9.81, "volume": 51366.0}, {"date": "2023-04-20", "close": 9.85, "volume": 17458.0}, {"date": "2023-04-21", "close": 9.71, "volume": 24457.0}, {"date": "2023-04-24", "close": 9.52, "volume": 58896.0}, {"date": "2023-04-25", "close": 9.43, "volume": 31896.0}, {"date": "2023-04-26", "close": 9.4, "volume": 17698.0}, {"date": "2023-04-27", "close": 9.5, "volume": 28350.0}, {"date": "2023-04-28", "close": 9.88, "volume": 47353.0}, {"date": "2023-05-01", "close": 9.61, "volume": 32925.0}, {"date": "2023-05-02", "close": 9.04, "volume": 55758.0}, {"date": "2023-05-03", "close": 9.08, "volume": 33911.0}, {"date": "2023-05-04", "close": 8.95, "volume": 70377.0}, {"date": "2023-05-05", "close": 9.18, "volume": 44306.0}, {"date": "2023-05-08", "close": 8.91, "volume": 43985.0}, {"date": "2023-05-09", "close": 9.06, "volume": 44303.0}, {"date": "2023-05-10", "close": 8.97, "volume": 44019.0}, {"date": "2023-05-11", "close": 8.74, "volume": 41669.0}, {"date": "2023-05-12", "close": 8.75, "volume": 38570.0}, {"date": "2023-05-15", "close": 9.01, "volume": 82408.0}, {"date": "2023-05-16", "close": 8.87, "volume": 15428.0}, {"date": "2023-05-17", "close": 9.17, "volume": 44097.0}, {"date": "2023-05-18", "close": 9.2, "volume": 19182.0}, {"date": "2023-05-19", "close": 9.09, "volume": 20289.0}, {"date": "2023-05-22", "close": 9.32, "volume": 74679.0}, {"date": "2023-05-23", "close": 9.36, "volume": 50355.0}, {"date": "2023-05-24", "close": 9.35, "volume": 46016.0}, {"date": "2023-05-25", "close": 9.26, "volume": 59470.0}, {"date": "2023-05-26", "close": 9.31, "volume": 44728.0}, {"date": "2023-05-30", "close": 9.3, "volume": 38921.0}, {"date": "2023-05-31", "close": 9.3, "volume": 50151.0}, {"date": "2023-06-01", "close": 9.32, "volume": 44019.0}, {"date": "2023-06-02", "close": 9.5, "volume": 86545.0}, {"date": "2023-06-05", "close": 9.55, "volume": 91063.0}, {"date": "2023-06-06", "close": 9.72, "volume": 104407.0}, {"date": "2023-06-07", "close": 10.14, "volume": 109450.0}, {"date": "2023-06-08", "close": 10.14, "volume": 65860.0}, {"date": "2023-06-09", "close": 10.11, "volume": 53185.0}, {"date": "2023-06-12", "close": 9.91, "volume": 48256.0}, {"date": "2023-06-13", "close": 9.93, "volume": 44416.0}, {"date": "2023-06-14", "close": 9.83, "volume": 56374.0}, {"date": "2023-06-15", "close": 9.87, "volume": 53972.0}, {"date": "2023-06-16", "close": 9.84, "volume": 159565.0}, {"date": "2023-06-20", "close": 9.78, "volume": 47245.0}, {"date": "2023-06-21", "close": 9.54, "volume": 180212.0}, {"date": "2023-06-22", "close": 9.6, "volume": 38193.0}, {"date": "2023-06-23", "close": 9.6, "volume": 385172.0}, {"date": "2023-06-26", "close": 9.55, "volume": 27536.0}, {"date": "2023-06-27", "close": 9.575, "volume": 33821.0}, {"date": "2023-06-28", "close": 9.5, "volume": 32578.0}, {"date": "2023-06-29", "close": 9.49, "volume": 20543.0}, {"date": "2023-06-30", "close": 9.42, "volume": 53597.0}, {"date": "2023-07-03", "close": 9.43, "volume": 14191.0}, {"date": "2023-07-05", "close": 9.36, "volume": 36115.0}, {"date": "2023-07-06", "close": 9.2, "volume": 38714.0}, {"date": "2023-07-07", "close": 9.36, "volume": 98116.0}, {"date": "2023-07-10", "close": 9.42, "volume": 28956.0}, {"date": "2023-07-11", "close": 9.42, "volume": 14737.0}, {"date": "2023-07-12", "close": 9.76, "volume": 23791.0}, {"date": "2023-07-13", "close": 9.86, "volume": 47960.0}, {"date": "2023-07-14", "close": 9.87, "volume": 23790.0}, {"date": "2023-07-17", "close": 9.88, "volume": 28627.0}, {"date": "2023-07-18", "close": 10.14, "volume": 69468.0}, {"date": "2023-07-19", "close": 10.27, "volume": 38230.0}, {"date": "2023-07-20", "close": 10.33, "volume": 102531.0}, {"date": "2023-07-21", "close": 10.17, "volume": 45034.0}, {"date": "2023-07-24", "close": 10.39, "volume": 30668.0}, {"date": "2023-07-25", "close": 10.34, "volume": 31770.0}, {"date": "2023-07-26", "close": 10.62, "volume": 48218.0}, {"date": "2023-07-27", "close": 10.61, "volume": 39456.0}, {"date": "2023-07-28", "close": 10.77, "volume": 19844.0}, {"date": "2023-07-31", "close": 10.72, "volume": 32227.0}, {"date": "2023-08-01", "close": 10.72, "volume": 25230.0}, {"date": "2023-08-02", "close": 10.7, "volume": 37272.0}, {"date": "2023-08-03", "close": 10.82, "volume": 32267.0}, {"date": "2023-08-04", "close": 11.14, "volume": 47796.0}, {"date": "2023-08-07", "close": 11.18, "volume": 37388.0}, {"date": "2023-08-08", "close": 10.96, "volume": 60435.0}, {"date": "2023-08-09", "close": 10.73, "volume": 45908.0}, {"date": "2023-08-10", "close": 10.47, "volume": 64735.0}, {"date": "2023-08-11", "close": 10.55, "volume": 49703.0}, {"date": "2023-08-14", "close": 10.45, "volume": 24795.0}, {"date": "2023-08-15", "close": 10.26, "volume": 24563.0}, {"date": "2023-08-16", "close": 10.32, "volume": 18143.0}, {"date": "2023-08-17", "close": 10.37, "volume": 32100.0}, {"date": "2023-08-18", "close": 10.45, "volume": 34861.0}, {"date": "2023-08-21", "close": 10.4, "volume": 30733.0}, {"date": "2023-08-22", "close": 10.28, "volume": 28118.0}, {"date": "2023-08-23", "close": 10.57, "volume": 49835.0}, {"date": "2023-08-24", "close": 10.47, "volume": 21640.0}, {"date": "2023-08-25", "close": 10.42, "volume": 15073.0}, {"date": "2023-08-28", "close": 10.37, "volume": 32366.0}, {"date": "2023-08-29", "close": 10.46, "volume": 19297.0}, {"date": "2023-08-30", "close": 10.4, "volume": 18777.0}, {"date": "2023-08-31", "close": 10.41, "volume": 25574.0}, {"date": "2023-09-01", "close": 10.54, "volume": 24161.0}, {"date": "2023-09-05", "close": 10.4, "volume": 36202.0}, {"date": "2023-09-06", "close": 10.25, "volume": 29681.0}, {"date": "2023-09-07", "close": 10.19, "volume": 118946.0}, {"date": "2023-09-08", "close": 10.24, "volume": 14046.0}, {"date": "2023-09-11", "close": 10.18, "volume": 95485.0}, {"date": "2023-09-12", "close": 10.18, "volume": 20597.0}, {"date": "2023-09-13", "close": 10.14, "volume": 22387.0}, {"date": "2023-09-14", "close": 10.29, "volume": 17851.0}, {"date": "2023-09-15", "close": 10.12, "volume": 106653.0}, {"date": "2023-09-18", "close": 9.92, "volume": 52839.0}, {"date": "2023-09-19", "close": 9.89, "volume": 143229.0}, {"date": "2023-09-20", "close": 9.815, "volume": 128469.0}, {"date": "2023-09-21", "close": 9.8, "volume": 106055.0}, {"date": "2023-09-22", "close": 9.76, "volume": 95914.0}, {"date": "2023-09-25", "close": 9.73, "volume": 73269.0}, {"date": "2023-09-26", "close": 9.76, "volume": 75302.0}, {"date": "2023-09-27", "close": 9.74, "volume": 29494.0}, {"date": "2023-09-28", "close": 9.84, "volume": 38183.0}, {"date": "2023-09-29", "close": 9.995, "volume": 216138.0}, {"date": "2023-10-02", "close": 9.91, "volume": 44925.0}, {"date": "2023-10-03", "close": 9.8, "volume": 36023.0}, {"date": "2023-10-04", "close": 9.84, "volume": 33372.0}, {"date": "2023-10-05", "close": 9.985, "volume": 38582.0}, {"date": "2023-10-06", "close": 9.97, "volume": 26592.0}, {"date": "2023-10-09", "close": 9.96, "volume": 22270.0}, {"date": "2023-10-10", "close": 9.98, "volume": 39583.0}, {"date": "2023-10-11", "close": 10.12, "volume": 51870.0}, {"date": "2023-10-12", "close": 10.0, "volume": 34419.0}, {"date": "2023-10-13", "close": 9.85, "volume": 31789.0}, {"date": "2023-10-16", "close": 9.98, "volume": 33500.0}, {"date": "2023-10-17", "close": 10.05, "volume": 38824.0}, {"date": "2023-10-18", "close": 9.92, "volume": 23818.0}, {"date": "2023-10-19", "close": 9.97, "volume": 28974.0}, {"date": "2023-10-20", "close": 9.76, "volume": 32021.0}, {"date": "2023-10-23", "close": 9.57, "volume": 33322.0}, {"date": "2023-10-24", "close": 9.59, "volume": 25343.0}, {"date": "2023-10-25", "close": 9.49, "volume": 27136.0}, {"date": "2023-10-26", "close": 9.65, "volume": 26701.0}, {"date": "2023-10-27", "close": 9.61, "volume": 32883.0}, {"date": "2023-10-30", "close": 9.81, "volume": 32510.0}, {"date": "2023-10-31", "close": 9.95, "volume": 31121.0}, {"date": "2023-11-01", "close": 9.99, "volume": 16862.0}, {"date": "2023-11-02", "close": 10.31, "volume": 25028.0}, {"date": "2023-11-03", "close": 10.42, "volume": 42512.0}, {"date": "2023-11-06", "close": 10.4, "volume": 17201.0}, {"date": "2023-11-07", "close": 10.24, "volume": 23504.0}, {"date": "2023-11-08", "close": 10.09, "volume": 21875.0}, {"date": "2023-11-09", "close": 10.01, "volume": 17447.0}, {"date": "2023-11-10", "close": 10.08, "volume": 23785.0}, {"date": "2023-11-13", "close": 10.08, "volume": 17884.0}, {"date": "2023-11-14", "close": 10.5, "volume": 98844.0}, {"date": "2023-11-15", "close": 10.48, "volume": 69555.0}, {"date": "2023-11-16", "close": 10.47, "volume": 23204.0}, {"date": "2023-11-17", "close": 10.71, "volume": 60431.0}, {"date": "2023-11-20", "close": 10.65, "volume": 33872.0}, {"date": "2023-11-21", "close": 10.55, "volume": 15572.0}, {"date": "2023-11-22", "close": 10.67, "volume": 25659.0}, {"date": "2023-11-24", "close": 10.64, "volume": 8374.0}, {"date": "2023-11-27", "close": 10.53, "volume": 28174.0}, {"date": "2023-11-28", "close": 10.5, "volume": 50080.0}, {"date": "2023-11-29", "close": 10.69, "volume": 104064.0}, {"date": "2023-11-30", "close": 10.73, "volume": 40695.0}, {"date": "2023-12-01", "close": 11.05, "volume": 65781.0}, {"date": "2023-12-04", "close": 11.4, "volume": 58764.0}, {"date": "2023-12-05", "close": 11.27, "volume": 39253.0}, {"date": "2023-12-06", "close": 11.24, "volume": 52278.0}, {"date": "2023-12-07", "close": 11.46, "volume": 33181.0}, {"date": "2023-12-08", "close": 11.58, "volume": 15226.0}, {"date": "2023-12-11", "close": 11.62, "volume": 31974.0}, {"date": "2023-12-12", "close": 11.7, "volume": 30569.0}, {"date": "2023-12-13", "close": 12.19, "volume": 156148.0}, {"date": "2023-12-14", "close": 12.43, "volume": 150525.0}, {"date": "2023-12-15", "close": 12.72, "volume": 143005.0}, {"date": "2023-12-18", "close": 12.77, "volume": 76300.0}, {"date": "2023-12-19", "close": 13.11, "volume": 84616.0}, {"date": "2023-12-20", "close": 12.99, "volume": 91951.0}, {"date": "2023-12-21", "close": 13.1, "volume": 56782.0}, {"date": "2023-12-22", "close": 13.2, "volume": 31567.0}, {"date": "2023-12-26", "close": 13.31, "volume": 26913.0}, {"date": "2023-12-27", "close": 13.33, "volume": 52504.0}, {"date": "2023-12-28", "close": 13.33, "volume": 19533.0}, {"date": "2023-12-29", "close": 13.3, "volume": 31985.0}, {"date": "2024-01-02", "close": 13.1, "volume": 92079.0}, {"date": "2024-01-03", "close": 12.92, "volume": 81229.0}, {"date": "2024-01-04", "close": 12.97, "volume": 35113.0}, {"date": "2024-01-05", "close": 13.15, "volume": 126842.0}, {"date": "2024-01-08", "close": 13.04, "volume": 27791.0}, {"date": "2024-01-09", "close": 12.9, "volume": 30782.0}, {"date": "2024-01-10", "close": 12.83, "volume": 53315.0}, {"date": "2024-01-11", "close": 12.71, "volume": 37594.0}, {"date": "2024-01-12", "close": 12.66, "volume": 20364.0}, {"date": "2024-01-16", "close": 12.45, "volume": 34754.0}, {"date": "2024-01-17", "close": 12.36, "volume": 35827.0}, {"date": "2024-01-18", "close": 12.38, "volume": 28159.0}, {"date": "2024-01-19", "close": 12.4, "volume": 23328.0}, {"date": "2024-01-22", "close": 13.03, "volume": 82208.0}, {"date": "2024-01-23", "close": 12.9, "volume": 32572.0}, {"date": "2024-01-24", "close": 13.07, "volume": 27800.0}, {"date": "2024-01-25", "close": 13.1, "volume": 20583.0}, {"date": "2024-01-26", "close": 13.15, "volume": 10106.0}, {"date": "2024-01-29", "close": 12.85, "volume": 81762.0}, {"date": "2024-01-30", "close": 12.93, "volume": 30602.0}, {"date": "2024-01-31", "close": 12.23, "volume": 41401.0}, {"date": "2024-02-01", "close": 11.94, "volume": 71373.0}, {"date": "2024-02-02", "close": 11.85, "volume": 41038.0}, {"date": "2024-02-05", "close": 11.83, "volume": 83934.0}, {"date": "2024-02-06", "close": 11.64, "volume": 28862.0}, {"date": "2024-02-07", "close": 11.47, "volume": 36240.0}, {"date": "2024-02-08", "close": 11.4, "volume": 22597.0}, {"date": "2024-02-09", "close": 11.52, "volume": 32301.0}, {"date": "2024-02-12", "close": 11.74, "volume": 45602.0}, {"date": "2024-02-13", "close": 10.95, "volume": 51382.0}, {"date": "2024-02-14", "close": 11.19, "volume": 31014.0}, {"date": "2024-02-15", "close": 11.68, "volume": 38074.0}, {"date": "2024-02-16", "close": 11.56, "volume": 29733.0}, {"date": "2024-02-20", "close": 11.47, "volume": 30174.0}, {"date": "2024-02-21", "close": 11.22, "volume": 51580.0}, {"date": "2024-02-22", "close": 11.1, "volume": 35076.0}, {"date": "2024-02-23", "close": 11.21, "volume": 139575.0}, {"date": "2024-02-26", "close": 11.15, "volume": 25573.0}, {"date": "2024-02-27", "close": 11.25, "volume": 19474.0}, {"date": "2024-02-28", "close": 10.95, "volume": 88038.0}, {"date": "2024-02-29", "close": 11.34, "volume": 34572.0}, {"date": "2024-03-01", "close": 11.15, "volume": 28537.0}, {"date": "2024-03-04", "close": 11.2, "volume": 16270.0}, {"date": "2024-03-05", "close": 11.34, "volume": 16879.0}, {"date": "2024-03-06", "close": 11.28, "volume": 23050.0}, {"date": "2024-03-07", "close": 11.14, "volume": 31805.0}, {"date": "2024-03-08", "close": 11.11, "volume": 32065.0}, {"date": "2024-03-11", "close": 11.07, "volume": 39146.0}, {"date": "2024-03-12", "close": 11.02, "volume": 19621.0}, {"date": "2024-03-13", "close": 11.03, "volume": 30038.0}, {"date": "2024-03-14", "close": 10.83, "volume": 28153.0}, {"date": "2024-03-15", "close": 10.76, "volume": 86312.0}, {"date": "2024-03-18", "close": 10.63, "volume": 22284.0}, {"date": "2024-03-19", "close": 10.69, "volume": 28052.0}, {"date": "2024-03-20", "close": 11.14, "volume": 70557.0}, {"date": "2024-03-21", "close": 11.27, "volume": 44725.0}, {"date": "2024-03-22", "close": 11.19, "volume": 28043.0}, {"date": "2024-03-25", "close": 11.04, "volume": 21928.0}, {"date": "2024-03-26", "close": 10.9, "volume": 33494.0}, {"date": "2024-03-27", "close": 11.16, "volume": 44028.0}, {"date": "2024-03-28", "close": 11.5, "volume": 27728.0}, {"date": "2024-04-01", "close": 11.15, "volume": 20805.0}, {"date": "2024-04-02", "close": 10.9, "volume": 31203.0}, {"date": "2024-04-03", "close": 10.94, "volume": 19907.0}, {"date": "2024-04-04", "close": 10.79, "volume": 21628.0}, {"date": "2024-04-05", "close": 10.85, "volume": 18985.0}, {"date": "2024-04-08", "close": 10.875, "volume": 37005.0}, {"date": "2024-04-09", "close": 10.95, "volume": 16477.0}, {"date": "2024-04-10", "close": 10.72, "volume": 49631.0}, {"date": "2024-04-11", "close": 10.63, "volume": 30918.0}, {"date": "2024-04-12", "close": 10.57, "volume": 17765.0}, {"date": "2024-04-15", "close": 10.58, "volume": 32977.0}, {"date": "2024-04-16", "close": 10.59, "volume": 36418.0}, {"date": "2024-04-17", "close": 10.53, "volume": 15840.0}, {"date": "2024-04-18", "close": 10.45, "volume": 39146.0}, {"date": "2024-04-19", "close": 10.63, "volume": 35912.0}, {"date": "2024-04-22", "close": 10.7, "volume": 17648.0}, {"date": "2024-04-23", "close": 10.8, "volume": 13240.0}, {"date": "2024-04-24", "close": 10.76, "volume": 43662.0}, {"date": "2024-04-25", "close": 10.85, "volume": 28919.0}, {"date": "2024-04-26", "close": 10.8, "volume": 19703.0}, {"date": "2024-04-29", "close": 11.07, "volume": 27081.0}, {"date": "2024-04-30", "close": 10.87, "volume": 43719.0}, {"date": "2024-05-01", "close": 10.98, "volume": 25897.0}, {"date": "2024-05-02", "close": 11.2, "volume": 30783.0}, {"date": "2024-05-03", "close": 11.3, "volume": 37235.0}, {"date": "2024-05-06", "close": 11.38, "volume": 26975.0}, {"date": "2024-05-07", "close": 11.25, "volume": 19471.0}, {"date": "2024-05-08", "close": 11.29, "volume": 13818.0}, {"date": "2024-05-09", "close": 11.3, "volume": 33118.0}, {"date": "2024-05-10", "close": 11.4, "volume": 20280.0}, {"date": "2024-05-13", "close": 11.44, "volume": 18074.0}, {"date": "2024-05-14", "close": 11.61, "volume": 24952.0}, {"date": "2024-05-15", "close": 11.93, "volume": 35538.0}, {"date": "2024-05-16", "close": 11.9, "volume": 43947.0}, {"date": "2024-05-17", "close": 11.91, "volume": 26445.0}, {"date": "2024-05-20", "close": 11.91, "volume": 22137.0}, {"date": "2024-05-21", "close": 11.88, "volume": 23654.0}, {"date": "2024-05-22", "close": 12.1, "volume": 37136.0}, {"date": "2024-05-23", "close": 11.89, "volume": 34597.0}, {"date": "2024-05-24", "close": 11.85, "volume": 31841.0}, {"date": "2024-05-28", "close": 11.86, "volume": 35185.0}, {"date": "2024-05-29", "close": 11.8, "volume": 50800.0}, {"date": "2024-05-30", "close": 11.98, "volume": 26709.0}, {"date": "2024-05-31", "close": 12.08, "volume": 13855.0}, {"date": "2024-06-03", "close": 11.94, "volume": 14439.0}, {"date": "2024-06-04", "close": 11.87, "volume": 32627.0}, {"date": "2024-06-05", "close": 11.88, "volume": 19941.0}, {"date": "2024-06-06", "close": 11.96, "volume": 34619.0}, {"date": "2024-06-07", "close": 11.75, "volume": 27404.0}, {"date": "2024-06-10", "close": 11.6, "volume": 21780.0}, {"date": "2024-06-11", "close": 11.51, "volume": 30113.0}, {"date": "2024-06-12", "close": 11.84, "volume": 34952.0}, {"date": "2024-06-13", "close": 11.81, "volume": 11745.0}, {"date": "2024-06-14", "close": 11.75, "volume": 27511.0}, {"date": "2024-06-17", "close": 11.47, "volume": 95971.0}, {"date": "2024-06-18", "close": 11.51, "volume": 37015.0}, {"date": "2024-06-20", "close": 11.47, "volume": 23514.0}, {"date": "2024-06-21", "close": 11.37, "volume": 54948.0}, {"date": "2024-06-24", "close": 11.9, "volume": 22245.0}, {"date": "2024-06-25", "close": 11.81, "volume": 16968.0}, {"date": "2024-06-26", "close": 11.8, "volume": 29407.0}, {"date": "2024-06-27", "close": 12.14, "volume": 26325.0}, {"date": "2024-06-28", "close": 12.25, "volume": 203178.0}, {"date": "2024-07-01", "close": 12.15, "volume": 33587.0}, {"date": "2024-07-02", "close": 12.24, "volume": 18939.0}, {"date": "2024-07-03", "close": 12.2, "volume": 11256.0}, {"date": "2024-07-05", "close": 12.01, "volume": 57553.0}, {"date": "2024-07-08", "close": 12.13, "volume": 27254.0}, {"date": "2024-07-09", "close": 12.15, "volume": 24012.0}, {"date": "2024-07-10", "close": 12.48, "volume": 30597.0}, {"date": "2024-07-11", "close": 13.26, "volume": 58514.0}, {"date": "2024-07-12", "close": 13.28, "volume": 48381.0}, {"date": "2024-07-15", "close": 13.35, "volume": 79835.0}, {"date": "2024-07-16", "close": 13.65, "volume": 111951.0}, {"date": "2024-07-17", "close": 13.7, "volume": 86050.0}, {"date": "2024-07-18", "close": 13.65, "volume": 62097.0}, {"date": "2024-07-19", "close": 13.55, "volume": 34192.0}, {"date": "2024-07-22", "close": 13.7, "volume": 80122.0}, {"date": "2024-07-23", "close": 13.8, "volume": 172049.0}, {"date": "2024-07-24", "close": 14.0, "volume": 154467.0}, {"date": "2024-07-25", "close": 14.16, "volume": 234444.0}, {"date": "2024-07-26", "close": 15.45, "volume": 159645.0}, {"date": "2024-07-29", "close": 15.26, "volume": 63957.0}, {"date": "2024-07-30", "close": 15.6, "volume": 94646.0}, {"date": "2024-07-31", "close": 15.53, "volume": 124059.0}, {"date": "2024-08-01", "close": 14.55, "volume": 103765.0}, {"date": "2024-08-02", "close": 13.96, "volume": 51856.0}, {"date": "2024-08-05", "close": 13.32, "volume": 64796.0}, {"date": "2024-08-06", "close": 13.3, "volume": 42745.0}, {"date": "2024-08-07", "close": 13.09, "volume": 34898.0}, {"date": "2024-08-08", "close": 13.25, "volume": 31667.0}, {"date": "2024-08-09", "close": 13.14, "volume": 28177.0}, {"date": "2024-08-12", "close": 13.12, "volume": 37997.0}, {"date": "2024-08-13", "close": 13.49, "volume": 35896.0}, {"date": "2024-08-14", "close": 13.7, "volume": 65551.0}, {"date": "2024-08-15", "close": 13.99, "volume": 55394.0}, {"date": "2024-08-16", "close": 14.34, "volume": 54764.0}, {"date": "2024-08-19", "close": 14.44, "volume": 51218.0}, {"date": "2024-08-20", "close": 14.15, "volume": 44659.0}, {"date": "2024-08-21", "close": 14.08, "volume": 42428.0}, {"date": "2024-08-22", "close": 14.18, "volume": 32125.0}, {"date": "2024-08-23", "close": 14.9, "volume": 41423.0}, {"date": "2024-08-26", "close": 14.87, "volume": 40666.0}, {"date": "2024-08-27", "close": 14.85, "volume": 38473.0}, {"date": "2024-08-28", "close": 14.83, "volume": 28529.0}, {"date": "2024-08-29", "close": 14.94, "volume": 22925.0}, {"date": "2024-08-30", "close": 15.01, "volume": 20545.0}, {"date": "2024-09-03", "close": 14.94, "volume": 28615.0}, {"date": "2024-09-04", "close": 14.88, "volume": 34163.0}, {"date": "2024-09-05", "close": 14.83, "volume": 25208.0}, {"date": "2024-09-06", "close": 14.73, "volume": 39148.0}, {"date": "2024-09-09", "close": 14.81, "volume": 40516.0}, {"date": "2024-09-10", "close": 14.98, "volume": 45713.0}, {"date": "2024-09-11", "close": 14.92, "volume": 33257.0}, {"date": "2024-09-12", "close": 14.97, "volume": 28132.0}, {"date": "2024-09-13", "close": 15.37, "volume": 47165.0}, {"date": "2024-09-16", "close": 15.51, "volume": 26791.0}, {"date": "2024-09-17", "close": 15.5, "volume": 39870.0}, {"date": "2024-09-18", "close": 15.5, "volume": 57545.0}, {"date": "2024-09-19", "close": 15.845, "volume": 36877.0}, {"date": "2024-09-20", "close": 15.53, "volume": 130920.0}, {"date": "2024-09-23", "close": 15.38, "volume": 30026.0}, {"date": "2024-09-24", "close": 15.29, "volume": 26796.0}, {"date": "2024-09-25", "close": 15.16, "volume": 25546.0}, {"date": "2024-09-26", "close": 15.16, "volume": 37476.0}, {"date": "2024-09-27", "close": 15.235, "volume": 19229.0}, {"date": "2024-09-30", "close": 15.52, "volume": 26937.0}, {"date": "2024-10-01", "close": 15.16, "volume": 38156.0}, {"date": "2024-10-02", "close": 14.94, "volume": 25180.0}, {"date": "2024-10-03", "close": 14.83, "volume": 20873.0}, {"date": "2024-10-04", "close": 15.01, "volume": 21125.0}, {"date": "2024-10-07", "close": 15.0, "volume": 15328.0}, {"date": "2024-10-08", "close": 14.95, "volume": 21817.0}, {"date": "2024-10-09", "close": 15.01, "volume": 15785.0}, {"date": "2024-10-10", "close": 14.99, "volume": 19616.0}, {"date": "2024-10-11", "close": 15.33, "volume": 23445.0}, {"date": "2024-10-14", "close": 15.5, "volume": 18841.0}, {"date": "2024-10-15", "close": 15.6, "volume": 34793.0}, {"date": "2024-10-16", "close": 15.79, "volume": 25705.0}, {"date": "2024-10-17", "close": 15.845, "volume": 19200.0}, {"date": "2024-10-18", "close": 15.67, "volume": 60901.0}, {"date": "2024-10-21", "close": 15.19, "volume": 22598.0}, {"date": "2024-10-22", "close": 15.23, "volume": 17198.0}, {"date": "2024-10-23", "close": 15.4, "volume": 14509.0}, {"date": "2024-10-24", "close": 15.12, "volume": 34914.0}, {"date": "2024-10-25", "close": 14.85, "volume": 16532.0}, {"date": "2024-10-28", "close": 14.91, "volume": 23079.0}, {"date": "2024-10-29", "close": 15.09, "volume": 22126.0}, {"date": "2024-10-30", "close": 15.44, "volume": 22114.0}, {"date": "2024-10-31", "close": 15.21, "volume": 25160.0}, {"date": "2024-11-01", "close": 15.03, "volume": 27744.0}, {"date": "2024-11-04", "close": 15.13, "volume": 31718.0}, {"date": "2024-11-05", "close": 15.61, "volume": 50824.0}, {"date": "2024-11-06", "close": 17.5, "volume": 109206.0}, {"date": "2024-11-07", "close": 16.92, "volume": 41354.0}, {"date": "2024-11-08", "close": 17.01, "volume": 32892.0}, {"date": "2024-11-11", "close": 17.35, "volume": 39650.0}, {"date": "2024-11-12", "close": 17.36, "volume": 43633.0}, {"date": "2024-11-13", "close": 17.26, "volume": 29670.0}, {"date": "2024-11-14", "close": 17.09, "volume": 36984.0}, {"date": "2024-11-15", "close": 16.98, "volume": 51801.0}, {"date": "2024-11-18", "close": 16.94, "volume": 32140.0}, {"date": "2024-11-19", "close": 16.96, "volume": 57217.0}, {"date": "2024-11-20", "close": 16.97, "volume": 36531.0}, {"date": "2024-11-21", "close": 17.19, "volume": 55006.0}, {"date": "2024-11-22", "close": 17.57, "volume": 48344.0}, {"date": "2024-11-25", "close": 17.83, "volume": 49202.0}, {"date": "2024-11-26", "close": 17.67, "volume": 37748.0}, {"date": "2024-11-27", "close": 17.62, "volume": 26610.0}, {"date": "2024-11-29", "close": 17.63, "volume": 27781.0}, {"date": "2024-12-02", "close": 17.73, "volume": 40634.0}, {"date": "2024-12-03", "close": 17.63, "volume": 36401.0}, {"date": "2024-12-04", "close": 17.62, "volume": 25492.0}, {"date": "2024-12-05", "close": 17.59, "volume": 33218.0}, {"date": "2024-12-06", "close": 17.59, "volume": 28530.0}, {"date": "2024-12-09", "close": 17.39, "volume": 32888.0}, {"date": "2024-12-10", "close": 17.49, "volume": 69258.0}, {"date": "2024-12-11", "close": 17.64, "volume": 38516.0}, {"date": "2024-12-12", "close": 17.4, "volume": 26669.0}, {"date": "2024-12-13", "close": 17.37, "volume": 38099.0}, {"date": "2024-12-16", "close": 17.31, "volume": 41610.0}, {"date": "2024-12-17", "close": 17.17, "volume": 37774.0}, {"date": "2024-12-18", "close": 16.22, "volume": 54718.0}, {"date": "2024-12-19", "close": 16.02, "volume": 38805.0}, {"date": "2024-12-20", "close": 16.14, "volume": 119124.0}, {"date": "2024-12-23", "close": 16.1, "volume": 30386.0}, {"date": "2024-12-24", "close": 16.27, "volume": 14467.0}, {"date": "2024-12-26", "close": 16.56, "volume": 51735.0}, {"date": "2024-12-27", "close": 16.25, "volume": 29640.0}, {"date": "2024-12-30", "close": 16.27, "volume": 19041.0}, {"date": "2024-12-31", "close": 16.14, "volume": 31227.0}, {"date": "2025-01-02", "close": 15.82, "volume": 41949.0}, {"date": "2025-01-03", "close": 15.75, "volume": 33314.0}, {"date": "2025-01-06", "close": 15.74, "volume": 39281.0}, {"date": "2025-01-07", "close": 15.45, "volume": 40734.0}, {"date": "2025-01-08", "close": 15.36, "volume": 33212.0}, {"date": "2025-01-10", "close": 14.67, "volume": 33610.0}, {"date": "2025-01-13", "close": 14.8, "volume": 29340.0}, {"date": "2025-01-14", "close": 15.18, "volume": 46962.0}, {"date": "2025-01-15", "close": 15.62, "volume": 49947.0}, {"date": "2025-01-16", "close": 15.62, "volume": 68098.0}, {"date": "2025-01-17", "close": 15.84, "volume": 102355.0}, {"date": "2025-01-21", "close": 16.02, "volume": 59044.0}, {"date": "2025-01-22", "close": 15.7, "volume": 49167.0}, {"date": "2025-01-23", "close": 16.96, "volume": 105808.0}, {"date": "2025-01-24", "close": 16.87, "volume": 84694.0}, {"date": "2025-01-27", "close": 17.08, "volume": 87362.0}, {"date": "2025-01-28", "close": 17.11, "volume": 193574.0}, {"date": "2025-01-29", "close": 17.07, "volume": 40476.0}, {"date": "2025-01-30", "close": 16.91, "volume": 37184.0}, {"date": "2025-01-31", "close": 16.85, "volume": 60815.0}, {"date": "2025-02-03", "close": 16.68, "volume": 82451.0}, {"date": "2025-02-04", "close": 16.75, "volume": 64683.0}, {"date": "2025-02-05", "close": 16.76, "volume": 77018.0}, {"date": "2025-02-06", "close": 17.03, "volume": 81819.0}, {"date": "2025-02-07", "close": 17.04, "volume": 67779.0}, {"date": "2025-02-10", "close": 16.91, "volume": 55557.0}, {"date": "2025-02-11", "close": 17.66, "volume": 108203.0}, {"date": "2025-02-12", "close": 17.31, "volume": 41531.0}, {"date": "2025-02-13", "close": 17.42, "volume": 97031.0}, {"date": "2025-02-14", "close": 17.51, "volume": 55247.0}, {"date": "2025-02-18", "close": 17.53, "volume": 69699.0}, {"date": "2025-02-19", "close": 17.58, "volume": 71723.0}, {"date": "2025-02-20", "close": 17.28, "volume": 45740.0}, {"date": "2025-02-21", "close": 16.9, "volume": 52099.0}, {"date": "2025-02-24", "close": 16.72, "volume": 58248.0}, {"date": "2025-02-25", "close": 16.77, "volume": 81049.0}, {"date": "2025-02-26", "close": 16.83, "volume": 67190.0}, {"date": "2025-02-27", "close": 16.83, "volume": 31121.0}, {"date": "2025-02-28", "close": 16.87, "volume": 76482.0}, {"date": "2025-03-03", "close": 16.8, "volume": 92264.0}, {"date": "2025-03-04", "close": 16.51, "volume": 123974.0}, {"date": "2025-03-05", "close": 16.45, "volume": 63035.0}, {"date": "2025-03-06", "close": 16.26, "volume": 103821.0}, {"date": "2025-03-07", "close": 16.33, "volume": 124125.0}, {"date": "2025-03-10", "close": 15.9, "volume": 88396.0}, {"date": "2025-03-11", "close": 15.67, "volume": 75450.0}, {"date": "2025-03-12", "close": 15.95, "volume": 79294.0}, {"date": "2025-03-13", "close": 15.85, "volume": 106427.0}, {"date": "2025-03-14", "close": 15.99, "volume": 102388.0}, {"date": "2025-03-17", "close": 16.06, "volume": 85224.0}, {"date": "2025-03-18", "close": 16.27, "volume": 115905.0}, {"date": "2025-03-19", "close": 16.41, "volume": 75787.0}, {"date": "2025-03-20", "close": 16.36, "volume": 81151.0}, {"date": "2025-03-21", "close": 16.29, "volume": 123859.0}, {"date": "2025-03-24", "close": 16.79, "volume": 69464.0}, {"date": "2025-03-25", "close": 16.5, "volume": 38706.0}, {"date": "2025-03-26", "close": 16.43, "volume": 68073.0}, {"date": "2025-03-27", "close": 16.57, "volume": 67234.0}, {"date": "2025-03-28", "close": 16.08, "volume": 65406.0}, {"date": "2025-03-31", "close": 16.15, "volume": 138598.0}, {"date": "2025-04-01", "close": 16.23, "volume": 99786.0}, {"date": "2025-04-02", "close": 16.3, "volume": 114764.0}, {"date": "2025-04-03", "close": 15.07, "volume": 89254.0}, {"date": "2025-04-04", "close": 14.66, "volume": 87688.0}, {"date": "2025-04-07", "close": 14.75, "volume": 141079.0}, {"date": "2025-04-08", "close": 14.65, "volume": 151386.0}, {"date": "2025-04-09", "close": 15.2, "volume": 71664.0}, {"date": "2025-04-10", "close": 14.32, "volume": 59270.0}, {"date": "2025-04-11", "close": 14.01, "volume": 53918.0}, {"date": "2025-04-14", "close": 14.25, "volume": 74676.0}, {"date": "2025-04-15", "close": 14.74, "volume": 48447.0}, {"date": "2025-04-16", "close": 14.69, "volume": 53131.0}, {"date": "2025-04-17", "close": 14.8, "volume": 37610.0}, {"date": "2025-04-21", "close": 14.74, "volume": 47185.0}, {"date": "2025-04-22", "close": 15.22, "volume": 57877.0}, {"date": "2025-04-23", "close": 15.46, "volume": 42788.0}, {"date": "2025-04-24", "close": 15.52, "volume": 50040.0}, {"date": "2025-04-25", "close": 15.41, "volume": 35022.0}, {"date": "2025-04-28", "close": 15.42, "volume": 59296.0}, {"date": "2025-04-29", "close": 15.59, "volume": 39562.0}, {"date": "2025-04-30", "close": 15.52, "volume": 94380.0}, {"date": "2025-05-01", "close": 15.48, "volume": 50581.0}, {"date": "2025-05-02", "close": 15.7, "volume": 53792.0}, {"date": "2025-05-05", "close": 15.72, "volume": 85558.0}, {"date": "2025-05-06", "close": 15.61, "volume": 63843.0}, {"date": "2025-05-07", "close": 15.43, "volume": 61292.0}, {"date": "2025-05-08", "close": 15.85, "volume": 32063.0}, {"date": "2025-05-09", "close": 15.59, "volume": 37166.0}, {"date": "2025-05-12", "close": 16.16, "volume": 37361.0}, {"date": "2025-05-13", "close": 16.21, "volume": 33188.0}, {"date": "2025-05-14", "close": 16.18, "volume": 42584.0}, {"date": "2025-05-15", "close": 16.23, "volume": 41831.0}, {"date": "2025-05-16", "close": 16.0, "volume": 32502.0}, {"date": "2025-05-19", "close": 15.91, "volume": 36832.0}, {"date": "2025-05-20", "close": 15.73, "volume": 30262.0}, {"date": "2025-05-21", "close": 15.39, "volume": 39476.0}, {"date": "2025-05-22", "close": 15.27, "volume": 26332.0}, {"date": "2025-05-23", "close": 15.25, "volume": 38158.0}, {"date": "2025-05-27", "close": 15.65, "volume": 35886.0}, {"date": "2025-05-28", "close": 15.01, "volume": 208171.0}, {"date": "2025-05-29", "close": 14.98, "volume": 137236.0}, {"date": "2025-05-30", "close": 15.29, "volume": 51111.0}, {"date": "2025-06-02", "close": 14.97, "volume": 50633.0}, {"date": "2025-06-03", "close": 15.44, "volume": 55533.0}, {"date": "2025-06-04", "close": 15.51, "volume": 47678.0}, {"date": "2025-06-05", "close": 15.28, "volume": 58854.0}, {"date": "2025-06-06", "close": 15.59, "volume": 39916.0}, {"date": "2025-06-09", "close": 15.76, "volume": 42095.0}, {"date": "2025-06-10", "close": 15.95, "volume": 45280.0}, {"date": "2025-06-11", "close": 15.69, "volume": 109085.0}, {"date": "2025-06-12", "close": 15.7, "volume": 35535.0}, {"date": "2025-06-13", "close": 15.27, "volume": 50160.0}, {"date": "2025-06-16", "close": 15.18, "volume": 37970.0}, {"date": "2025-06-17", "close": 15.02, "volume": 51562.0}, {"date": "2025-06-18", "close": 15.28, "volume": 37232.0}, {"date": "2025-06-20", "close": 15.26, "volume": 69224.0}, {"date": "2025-06-23", "close": 15.63, "volume": 44620.0}, {"date": "2025-06-24", "close": 16.27, "volume": 59427.0}, {"date": "2025-06-25", "close": 15.99, "volume": 36543.0}, {"date": "2025-06-26", "close": 16.47, "volume": 23976.0}, {"date": "2025-06-27", "close": 16.53, "volume": 132314.0}, {"date": "2025-06-30", "close": 16.47, "volume": 34973.0}, {"date": "2025-07-01", "close": 17.02, "volume": 52490.0}, {"date": "2025-07-02", "close": 17.14, "volume": 53806.0}, {"date": "2025-07-03", "close": 17.44, "volume": 30852.0}, {"date": "2025-07-07", "close": 17.26, "volume": 51157.0}, {"date": "2025-07-08", "close": 17.83, "volume": 285936.0}, {"date": "2025-07-09", "close": 17.85, "volume": 46544.0}, {"date": "2025-07-10", "close": 17.74, "volume": 45540.0}, {"date": "2025-07-11", "close": 17.43, "volume": 41573.0}, {"date": "2025-07-14", "close": 17.71, "volume": 36104.0}, {"date": "2025-07-15", "close": 17.21, "volume": 52992.0}, {"date": "2025-07-16", "close": 17.46, "volume": 50883.0}, {"date": "2025-07-17", "close": 17.67, "volume": 39040.0}, {"date": "2025-07-18", "close": 17.52, "volume": 41278.0}, {"date": "2025-07-21", "close": 17.62, "volume": 48117.0}, {"date": "2025-07-22", "close": 17.73, "volume": 59005.0}, {"date": "2025-07-23", "close": 17.8, "volume": 31824.0}, {"date": "2025-07-24", "close": 16.74, "volume": 233878.0}, {"date": "2025-07-25", "close": 16.54, "volume": 53292.0}, {"date": "2025-07-28", "close": 16.52, "volume": 41553.0}, {"date": "2025-07-29", "close": 16.62, "volume": 46121.0}, {"date": "2025-07-30", "close": 16.51, "volume": 51434.0}, {"date": "2025-07-31", "close": 16.39, "volume": 43901.0}, {"date": "2025-08-01", "close": 16.01, "volume": 62024.0}, {"date": "2025-08-04", "close": 16.27, "volume": 35265.0}, {"date": "2025-08-05", "close": 16.17, "volume": 41599.0}, {"date": "2025-08-06", "close": 16.02, "volume": 40278.0}, {"date": "2025-08-07", "close": 15.92, "volume": 32524.0}, {"date": "2025-08-08", "close": 15.94, "volume": 38418.0}, {"date": "2025-08-11", "close": 16.08, "volume": 44060.0}, {"date": "2025-08-12", "close": 16.43, "volume": 148089.0}, {"date": "2025-08-13", "close": 16.93, "volume": 82401.0}, {"date": "2025-08-14", "close": 16.62, "volume": 69722.0}, {"date": "2025-08-15", "close": 16.48, "volume": 39143.0}, {"date": "2025-08-18", "close": 16.47, "volume": 51051.0}, {"date": "2025-08-19", "close": 16.4, "volume": 61422.0}, {"date": "2025-08-20", "close": 16.4, "volume": 64771.0}, {"date": "2025-08-21", "close": 16.41, "volume": 43218.0}, {"date": "2025-08-22", "close": 17.15, "volume": 85755.0}, {"date": "2025-08-25", "close": 16.99, "volume": 59489.0}, {"date": "2025-08-26", "close": 17.13, "volume": 54834.0}, {"date": "2025-08-27", "close": 17.12, "volume": 36157.0}, {"date": "2025-08-28", "close": 17.09, "volume": 73227.0}, {"date": "2025-08-29", "close": 17.18, "volume": 34180.0}, {"date": "2025-09-02", "close": 16.99, "volume": 47972.0}, {"date": "2025-09-03", "close": 17.02, "volume": 35793.0}, {"date": "2025-09-04", "close": 17.44, "volume": 43861.0}, {"date": "2025-09-05", "close": 17.1, "volume": 41305.0}, {"date": "2025-09-08", "close": 17.2, "volume": 30618.0}, {"date": "2025-09-09", "close": 17.03, "volume": 26192.0}, {"date": "2025-09-10", "close": 17.0, "volume": 45399.0}, {"date": "2025-09-11", "close": 17.49, "volume": 58171.0}, {"date": "2025-09-12", "close": 17.41, "volume": 50866.0}, {"date": "2025-09-15", "close": 17.22, "volume": 61772.0}, {"date": "2025-09-16", "close": 17.11, "volume": 36406.0}, {"date": "2025-09-17", "close": 17.41, "volume": 79148.0}, {"date": "2025-09-18", "close": 18.26, "volume": 108943.0}, {"date": "2025-09-19", "close": 17.58, "volume": 262638.0}, {"date": "2025-09-22", "close": 17.89, "volume": 125016.0}, {"date": "2025-09-23", "close": 18.03, "volume": 92972.0}, {"date": "2025-09-24", "close": 17.81, "volume": 43032.0}, {"date": "2025-09-25", "close": 17.67, "volume": 36978.0}, {"date": "2025-09-26", "close": 17.65, "volume": 25819.0}, {"date": "2025-09-29", "close": 17.33, "volume": 59329.0}, {"date": "2025-09-30", "close": 17.01, "volume": 70507.0}, {"date": "2025-10-01", "close": 16.81, "volume": 44238.0}, {"date": "2025-10-02", "close": 16.66, "volume": 42472.0}, {"date": "2025-10-03", "close": 16.8, "volume": 36449.0}, {"date": "2025-10-06", "close": 16.82, "volume": 38475.0}, {"date": "2025-10-07", "close": 16.71, "volume": 38286.0}, {"date": "2025-10-08", "close": 16.69, "volume": 25391.0}, {"date": "2025-10-09", "close": 16.66, "volume": 39315.0}, {"date": "2025-10-10", "close": 16.06, "volume": 39942.0}, {"date": "2025-10-13", "close": 16.41, "volume": 43699.0}, {"date": "2025-10-14", "close": 17.07, "volume": 54611.0}, {"date": "2025-10-15", "close": 16.84, "volume": 45092.0}, {"date": "2025-10-16", "close": 15.96, "volume": 42526.0}, {"date": "2025-10-17", "close": 16.09, "volume": 50169.0}, {"date": "2025-10-20", "close": 16.35, "volume": 24922.0}, {"date": "2025-10-21", "close": 16.56, "volume": 26477.0}, {"date": "2025-10-22", "close": 16.74, "volume": 57195.0}, {"date": "2025-10-23", "close": 16.31, "volume": 65944.0}, {"date": "2025-10-24", "close": 16.7, "volume": 48962.0}, {"date": "2025-10-27", "close": 16.54, "volume": 75657.0}, {"date": "2025-10-28", "close": 16.37, "volume": 95216.0}, {"date": "2025-10-29", "close": 15.93, "volume": 88435.0}, {"date": "2025-10-30", "close": 16.01, "volume": 61948.0}, {"date": "2025-10-31", "close": 15.99, "volume": 49034.0}, {"date": "2025-11-03", "close": 16.07, "volume": 37142.0}, {"date": "2025-11-04", "close": 16.15, "volume": 86277.0}, {"date": "2025-11-05", "close": 16.28, "volume": 33439.0}, {"date": "2025-11-06", "close": 16.03, "volume": 35564.0}, {"date": "2025-11-07", "close": 16.06, "volume": 40786.0}, {"date": "2025-11-10", "close": 16.15, "volume": 33006.0}, {"date": "2025-11-11", "close": 16.39, "volume": 33238.0}, {"date": "2025-11-12", "close": 16.21, "volume": 68618.0}, {"date": "2025-11-13", "close": 16.46, "volume": 41565.0}, {"date": "2025-11-14", "close": 16.51, "volume": 39310.0}, {"date": "2025-11-17", "close": 16.08, "volume": 38604.0}, {"date": "2025-11-18", "close": 16.23, "volume": 41059.0}, {"date": "2025-11-19", "close": 16.16, "volume": 57822.0}, {"date": "2025-11-20", "close": 16.21, "volume": 49250.0}, {"date": "2025-11-21", "close": 16.82, "volume": 96377.0}, {"date": "2025-11-24", "close": 16.74, "volume": 42786.0}, {"date": "2025-11-25", "close": 17.12, "volume": 66512.0}, {"date": "2025-11-26", "close": 17.0, "volume": 43160.0}, {"date": "2025-11-28", "close": 17.15, "volume": 24735.0}, {"date": "2025-12-01", "close": 17.26, "volume": 41843.0}, {"date": "2025-12-02", "close": 16.99, "volume": 83880.0}, {"date": "2025-12-03", "close": 17.37, "volume": 84332.0}, {"date": "2025-12-04", "close": 17.35, "volume": 109101.0}, {"date": "2025-12-05", "close": 17.47, "volume": 147312.0}, {"date": "2025-12-08", "close": 17.4, "volume": 153055.0}, {"date": "2025-12-09", "close": 17.58, "volume": 96726.0}, {"date": "2025-12-10", "close": 18.1, "volume": 188003.0}, {"date": "2025-12-11", "close": 18.29, "volume": 71416.0}, {"date": "2025-12-12", "close": 18.35, "volume": 81682.0}, {"date": "2025-12-15", "close": 18.4, "volume": 80290.0}, {"date": "2025-12-16", "close": 18.41, "volume": 77273.0}, {"date": "2025-12-17", "close": 18.43, "volume": 92892.0}, {"date": "2025-12-18", "close": 18.54, "volume": 112091.0}, {"date": "2025-12-19", "close": 18.35, "volume": 170535.0}, {"date": "2025-12-22", "close": 18.12, "volume": 107917.0}, {"date": "2025-12-23", "close": 18.03, "volume": 64678.0}, {"date": "2025-12-24", "close": 18.07, "volume": 36882.0}, {"date": "2025-12-26", "close": 18.05, "volume": 63092.0}, {"date": "2025-12-29", "close": 17.95, "volume": 98018.0}, {"date": "2025-12-30", "close": 17.88, "volume": 72725.0}, {"date": "2025-12-31", "close": 17.82, "volume": 76914.0}, {"date": "2026-01-02", "close": 17.71, "volume": 77555.0}, {"date": "2026-01-05", "close": 17.86, "volume": 183943.0}, {"date": "2026-01-06", "close": 17.91, "volume": 128471.0}, {"date": "2026-01-07", "close": 17.88, "volume": 124666.0}, {"date": "2026-01-08", "close": 18.25, "volume": 217123.0}, {"date": "2026-01-09", "close": 18.15, "volume": 63749.0}, {"date": "2026-01-12", "close": 17.97, "volume": 96207.0}, {"date": "2026-01-13", "close": 18.07, "volume": 71364.0}, {"date": "2026-01-14", "close": 18.42, "volume": 83865.0}, {"date": "2026-01-15", "close": 18.68, "volume": 87059.0}, {"date": "2026-01-16", "close": 18.67, "volume": 85057.0}, {"date": "2026-01-20", "close": 18.44, "volume": 81153.0}, {"date": "2026-01-21", "close": 19.3, "volume": 96494.0}, {"date": "2026-01-22", "close": 19.5, "volume": 66618.0}, {"date": "2026-01-23", "close": 18.65, "volume": 123034.0}, {"date": "2026-01-26", "close": 18.59, "volume": 86906.0}, {"date": "2026-01-27", "close": 18.51, "volume": 62489.0}, {"date": "2026-01-28", "close": 18.56, "volume": 77966.0}, {"date": "2026-01-29", "close": 19.48, "volume": 147526.0}, {"date": "2026-01-30", "close": 19.46, "volume": 102178.0}, {"date": "2026-02-02", "close": 20.11, "volume": 133317.0}, {"date": "2026-02-03", "close": 20.51, "volume": 166476.0}, {"date": "2026-02-04", "close": 20.91, "volume": 117244.0}, {"date": "2026-02-05", "close": 20.9, "volume": 84353.0}, {"date": "2026-02-06", "close": 21.07, "volume": 141919.0}, {"date": "2026-02-09", "close": 20.89, "volume": 124627.0}, {"date": "2026-02-10", "close": 20.75, "volume": 195767.0}, {"date": "2026-02-11", "close": 20.56, "volume": 101766.0}, {"date": "2026-02-12", "close": 20.32, "volume": 135239.0}, {"date": "2026-02-13", "close": 20.36, "volume": 126996.0}, {"date": "2026-02-17", "close": 20.53, "volume": 161021.0}, {"date": "2026-02-18", "close": 20.18, "volume": 96848.0}, {"date": "2026-02-19", "close": 20.12, "volume": 199123.0}, {"date": "2026-02-20", "close": 20.29, "volume": 203519.0}, {"date": "2026-02-23", "close": 20.13, "volume": 260076.0}, {"date": "2026-02-24", "close": 20.08, "volume": 125683.0}, {"date": "2026-02-25", "close": 20.51, "volume": 298285.0}, {"date": "2026-02-26", "close": 20.58, "volume": 172273.0}, {"date": "2026-02-27", "close": 19.83, "volume": 192705.0}, {"date": "2026-03-02", "close": 20.01, "volume": 356888.0}, {"date": "2026-03-03", "close": 19.86, "volume": 201697.0}, {"date": "2026-03-04", "close": 20.0, "volume": 189124.0}, {"date": "2026-03-05", "close": 19.87, "volume": 159565.0}, {"date": "2026-03-06", "close": 19.7, "volume": 174269.0}, {"date": "2026-03-09", "close": 19.6, "volume": 163002.0}, {"date": "2026-03-10", "close": 19.71, "volume": 191793.0}, {"date": "2026-03-11", "close": 19.41, "volume": 116139.0}, {"date": "2026-03-12", "close": 19.4, "volume": 123227.0}, {"date": "2026-03-13", "close": 19.33, "volume": 127248.0}, {"date": "2026-03-16", "close": 19.52, "volume": 153025.0}, {"date": "2026-03-17", "close": 19.48, "volume": 132880.0}, {"date": "2026-03-18", "close": 19.08, "volume": 163678.0}, {"date": "2026-03-19", "close": 19.4, "volume": 157476.0}, {"date": "2026-03-20", "close": 19.03, "volume": 813390.0}, {"date": "2026-03-23", "close": 19.46, "volume": 610154.0}, {"date": "2026-03-24", "close": 19.66, "volume": 263034.0}, {"date": "2026-03-25", "close": 19.68, "volume": 180508.0}, {"date": "2026-03-26", "close": 19.65, "volume": 124378.0}, {"date": "2026-03-27", "close": 19.52, "volume": 94370.0}, {"date": "2026-03-30", "close": 19.54, "volume": 131593.0}, {"date": "2026-03-31", "close": 19.97, "volume": 286917.0}, {"date": "2026-04-01", "close": 20.09, "volume": 194848.0}, {"date": "2026-04-02", "close": 20.11, "volume": 315169.0}, {"date": "2026-04-06", "close": 20.27, "volume": 357899.0}, {"date": "2026-04-07", "close": 20.27, "volume": 370046.0}, {"date": "2026-04-08", "close": 20.83, "volume": 426936.0}, {"date": "2026-04-09", "close": 21.18, "volume": 494041.0}, {"date": "2026-04-10", "close": 20.95, "volume": 257023.0}, {"date": "2026-04-13", "close": 20.94, "volume": 270794.0}, {"date": "2026-04-14", "close": 20.98, "volume": 308212.0}, {"date": "2026-04-15", "close": 20.99, "volume": 325141.0}, {"date": "2026-04-16", "close": 20.79, "volume": 216311.0}, {"date": "2026-04-17", "close": 21.25, "volume": 540532.0}, {"date": "2026-04-20", "close": 21.23, "volume": 450945.0}, {"date": "2026-04-21", "close": 20.62, "volume": 244255.0}, {"date": "2026-04-22", "close": 20.81, "volume": 214076.0}, {"date": "2026-04-23", "close": 19.98, "volume": 693656.0}, {"date": "2026-04-24", "close": 19.89, "volume": 417129.0}, {"date": "2026-04-27", "close": 19.96, "volume": 354139.0}, {"date": "2026-04-28", "close": 20.12, "volume": 371496.0}, {"date": "2026-04-29", "close": 19.69, "volume": 224888.0}, {"date": "2026-04-30", "close": 19.84, "volume": 175279.0}, {"date": "2026-05-01", "close": 19.83, "volume": 186539.0}, {"date": "2026-05-04", "close": 19.43, "volume": 288789.0}, {"date": "2026-05-05", "close": 19.68, "volume": 187071.0}, {"date": "2026-05-06", "close": 19.72, "volume": 154134.0}, {"date": "2026-05-07", "close": 19.8, "volume": 227486.0}, {"date": "2026-05-08", "close": 19.85, "volume": 237001.0}, {"date": "2026-05-11", "close": 19.54, "volume": 179248.0}, {"date": "2026-05-12", "close": 19.47, "volume": 185815.0}, {"date": "2026-05-13", "close": 19.37, "volume": 160278.0}, {"date": "2026-05-14", "close": 19.48, "volume": 143181.0}, {"date": "2026-05-15", "close": 19.27, "volume": 113080.0}, {"date": "2026-05-18", "close": 19.47, "volume": 196963.0}, {"date": "2026-05-19", "close": 19.38, "volume": 126677.0}, {"date": "2026-05-20", "close": 19.72, "volume": 162081.0}, {"date": "2026-05-21", "close": 19.79, "volume": 433007.0}, {"date": "2026-05-22", "close": 19.8, "volume": 189192.0}, {"date": "2026-05-26", "close": 19.92, "volume": 143011.0}, {"date": "2026-05-27", "close": 19.74, "volume": 155884.0}, {"date": "2026-05-28", "close": 19.71, "volume": 145031.0}, {"date": "2026-05-29", "close": 19.8, "volume": 185378.0}, {"date": "2026-06-01", "close": 19.72, "volume": 234712.0}, {"date": "2026-06-02", "close": 19.87, "volume": 318347.0}, {"date": "2026-06-03", "close": 19.55, "volume": 177821.0}, {"date": "2026-06-04", "close": 20.07, "volume": 363088.0}, {"date": "2026-06-05", "close": 20.24, "volume": 550487.0}, {"date": "2026-06-08", "close": 20.45, "volume": 662859.0}, {"date": "2026-06-09", "close": 20.5, "volume": 206540.0}, {"date": "2026-06-10", "close": 20.65, "volume": 185442.0}, {"date": "2026-06-11", "close": 20.78, "volume": 251864.0}, {"date": "2026-06-12", "close": 21.12, "volume": 210352.0}, {"date": "2026-06-15", "close": 20.75, "volume": 172281.0}, {"date": "2026-06-16", "close": 20.71, "volume": 159832.0}, {"date": "2026-06-17", "close": 20.49, "volume": 227154.0}, {"date": "2026-06-18", "close": 20.56, "volume": 317426.0}, {"date": "2026-06-22", "close": 20.71, "volume": 151850.0}, {"date": "2026-06-23", "close": 21.08, "volume": 623097.0}, {"date": "2026-06-24", "close": 21.28, "volume": 348897.0}, {"date": "2026-06-25", "close": 19.98, "volume": 1047286.0}, {"date": "2026-06-26", "close": 20.64, "volume": 1219751.0}, {"date": "2026-06-29", "close": 20.26, "volume": 419852.0}, {"date": "2026-06-30", "close": 20.09, "volume": 453513.0}, {"date": "2026-07-01", "close": 20.49, "volume": 406021.0}, {"date": "2026-07-02", "close": 20.23, "volume": 349176.0}, {"date": "2026-07-06", "close": 20.41, "volume": 382882.0}, {"date": "2026-07-07", "close": 20.17, "volume": 241206.0}, {"date": "2026-07-08", "close": 19.79, "volume": 241440.0}, {"date": "2026-07-09", "close": 20.02, "volume": 322051.0}, {"date": "2026-07-10", "close": 20.11, "volume": 163874.0}, {"date": "2026-07-13", "close": 20.31, "volume": 458110.0}, {"date": "2026-07-14", "close": 20.4, "volume": 339810.0}, {"date": "2026-07-15", "close": 20.51, "volume": 289760.0}, {"date": "2026-07-16", "close": 21.43, "volume": 326161.0}, {"date": "2026-07-17", "close": 20.98, "volume": 291797.0}, {"date": "2026-07-20", "close": 20.89, "volume": 223591.0}, {"date": "2026-07-21", "close": 20.85, "volume": 187629.0}, {"date": "2026-07-22", "close": 20.56, "volume": 228556.0}, {"date": "2026-07-23", "close": 21.57, "volume": 337958.0}, {"date": "2026-07-24", "close": 21.84, "volume": 266559.0}, {"date": "2026-07-27", "close": 21.74, "volume": 326452.0}, {"date": "2026-07-28", "close": 22.21, "volume": 176160.0}, {"date": "2026-07-29", "close": 22.06, "volume": 376149.0}, {"date": "2026-07-30", "close": 21.75, "volume": 182237.0}, {"date": "2026-07-31", "close": 21.92, "volume": 218946.0}, {"date": "2026-08-03", "close": 21.92, "volume": 361724.0}, {"date": "2026-08-04", "close": 22.17, "volume": 179229.0}, {"date": "2026-08-05", "close": 22.13, "volume": 135547.0}, {"date": "2026-08-06", "close": 22.03, "volume": 113398.0}, {"date": "2026-08-07", "close": 22.01, "volume": 136780.0}, {"date": "2026-08-10", "close": 21.92, "volume": 154204.0}, {"date": "2026-08-11", "close": 22.06, "volume": 130818.0}, {"date": "2026-08-12", "close": 22.01, "volume": 125061.0}, {"date": "2026-08-13", "close": 22.21, "volume": 182043.0}, {"date": "2026-08-14", "close": 22.27, "volume": 102720.0}, {"date": "2026-08-17", "close": 22.09, "volume": 125798.0}, {"date": "2026-08-18", "close": 22.01, "volume": 108448.0}, {"date": "2026-08-19", "close": 21.44, "volume": 122586.0}, {"date": "2026-08-20", "close": 21.38, "volume": 123519.0}, {"date": "2026-08-21", "close": 21.48, "volume": 239965.0}, {"date": "2026-08-24", "close": 21.38, "volume": 141116.0}, {"date": "2026-08-25", "close": 21.18, "volume": 86020.0}, {"date": "2026-08-26", "close": 21.17, "volume": 127195.0}, {"date": "2026-08-27", "close": 21.29, "volume": 153520.0}, {"date": "2026-08-28", "close": 21.34, "volume": 88404.0}, {"date": "2026-08-31", "close": 21.15, "volume": 98525.0}, {"date": "2026-09-01", "close": 20.97, "volume": 94617.0}, {"date": "2026-09-02", "close": 21.29, "volume": 117578.0}, {"date": "2026-09-03", "close": 21.51, "volume": 90820.0}, {"date": "2026-09-04", "close": 21.75, "volume": 86715.0}, {"date": "2026-09-08", "close": 21.31, "volume": 96197.0}, {"date": "2026-09-09", "close": 21.3, "volume": 128391.0}, {"date": "2026-09-10", "close": 21.46, "volume": 99636.0}, {"date": "2026-09-11", "close": 21.46, "volume": 86797.0}, {"date": "2026-09-14", "close": 21.4, "volume": 141735.0}, {"date": "2026-09-15", "close": 21.46, "volume": 117421.0}, {"date": "2026-09-16", "close": 21.06, "volume": 113379.0}, {"date": "2026-09-17", "close": 20.92, "volume": 184362.0}, {"date": "2026-09-18", "close": 20.71, "volume": 642624.0}, {"date": "2026-09-21", "close": 20.8, "volume": 200044.0}, {"date": "2026-09-22", "close": 20.85, "volume": 142723.0}, {"date": "2026-09-23", "close": 20.44, "volume": 151045.0}], "refreshing": true}