{"ticker": "FGBI", "overview": {"cik": "1408534", "ticker": "FGBIP", "name": "First Guaranty Bancshares, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030075", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029825", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029309", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028648", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028361", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-028010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001408534-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001408534-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001408534-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001408534-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001408534-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001408534-26-000057", "price_sensitive": true}, {"form": "D", "date": "2026-07-13", "title": "Form D", "accession": "0001408534-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022281", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001408534-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001408534-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001408534-26-000047", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-12", "title": "Form ARS", "accession": "0001408534-26-000044", "price_sensitive": false}, {"form": "D", "date": "2026-05-11", "title": "Form D", "accession": "0001408534-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001408534-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001408534-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001437749-26-014874", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014649", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014648", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001408534-26-000033", "price_sensitive": true}]}, "description": "First Guaranty Bancshares, Inc. trades as FGBI on the NASDAQ and is registered in the United States. Privy Trades holds 13 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 5 open-market purchases totalling $178.73K. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 178733.48, "sell_n": 0, "sell_sum": 0, "net": 178733.48, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-09-09"}, "metrics": {"ticker": "FGBI", "has_prices": true, "as_of": "2026-09-18", "last": 8.65, "prev_close": 8.68, "change": -0.02999999999999936, "change_pct": -0.0034562211981566085, "session_volume": 155894.0, "vwap_5": 8.611656387910513, "vwap_20": 8.436377167235712, "vwap_60": 9.75282005728248, "vwap_250": 8.681753647833663, "high_52w": 10.72, "low_52w": 4.41, "avg_volume_20": 24002.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-030075", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Bruce McAnally", "who_key": "McAnally Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13762.5, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $14K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2050381/000143774926030075/0001437749-26-030075-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78648}, {"id": "0001437749-26-029825", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Bruce McAnally", "who_key": "McAnally Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19150.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $19K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2050381/000143774926029825/0001437749-26-029825-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "0001437749-26-029309", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Eric Dosch", "who_key": "Dosch Eric", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2552.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on FGBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1453020/000143774926029309/0001437749-26-029309-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001437749-26-028648", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Robert W. Walker", "who_key": "WALKER ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68849.76000000001, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The boardroom is buying: $69K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028648/0001437749-26-028648-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0001437749-26-028361", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Robert W. Walker", "who_key": "WALKER ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30771.219999999998, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The boardroom is buying: $31K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028361/0001437749-26-028361-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001437749-26-028010", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Robert W. Walker", "who_key": "WALKER ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46200.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $46K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028010/0001437749-26-028010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "SENATE-d4e95f0660b243c5908491ae10b9fde3-3", "src": "CONGRESS", "ticker": "FGBI", "cik": "", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Gurty Banc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells FGBI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4e95f06-60b2-43c5-9084-91ae10b9fde3/", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551768}, {"id": "SENATE-9d268a6e94c248c59db979f3eaa75d25-8", "src": "CONGRESS", "ticker": "FGBI", "cik": "", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in FGBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/", "trade_date": "2023-07-25", "timestamp": "2023-07-25", "mins": 1723128}, {"id": "SENATE-9d268a6e94c248c59db979f3eaa75d25-9", "src": "CONGRESS", "ticker": "FGBI", "cik": "", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in FGBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/", "trade_date": "2023-07-25", "timestamp": "2023-07-25", "mins": 1723128}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-16", "src": "CONGRESS", "ticker": "FGBI", "cik": "", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in FGBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785048}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-17", "src": "CONGRESS", "ticker": "FGBI", "cik": "", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in FGBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785048}, {"id": "SENATE-da5e812407be4e4a8bb882dc7331e90c-39", "src": "CONGRESS", "ticker": "FGBI", "cik": "", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in FGBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835448}, {"id": "SENATE-0f1deb54a35046469365899394573269-27", "src": "CONGRESS", "ticker": "FGBI", "cik": "", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in FGBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417208}], "recent_buys": [{"id": "0001437749-26-030075", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Bruce McAnally", "who_key": "McAnally Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13762.5, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $14K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2050381/000143774926030075/0001437749-26-030075-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78648}, {"id": "0001437749-26-029825", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Bruce McAnally", "who_key": "McAnally Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19150.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $19K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/2050381/000143774926029825/0001437749-26-029825-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "0001437749-26-028648", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Robert W. Walker", "who_key": "WALKER ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68849.76000000001, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The boardroom is buying: $69K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028648/0001437749-26-028648-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0001437749-26-028361", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Robert W. Walker", "who_key": "WALKER ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30771.219999999998, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The boardroom is buying: $31K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028361/0001437749-26-028361-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001437749-26-028010", "src": "INSIDERS", "ticker": "FGBI", "cik": "1408534", "company": "First Guaranty Bancshares, Inc.", "company_raw": "First Guaranty Bancshares, Inc.", "who": "Robert W. Walker", "who_key": "WALKER ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46200.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $46K of FGBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028010/0001437749-26-028010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Guaranty Bancshares, Inc. - 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", "new_value": "First Guaranty Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001408534", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001408534", "applied": 1, "detected_at": "2026-10-24T10:55:03.527664"}]}, "key_people": [{"who": "Robert W. Walker", "who_key": "WALKER ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 145820.98, "sold": 0, "net": 145820.98, "trades": 3, "top_score": 52.1, "lean": "buying", "history": [{"action": "BUY", "amount": 68849.76000000001, "date": "2026-08-19", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028648/0001437749-26-028648-index.htm"}, {"action": "BUY", "amount": 30771.219999999998, "date": "2026-08-14", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028361/0001437749-26-028361-index.htm"}, {"action": "BUY", "amount": 46200.0, "date": "2026-08-13", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028010/0001437749-26-028010-index.htm"}], "latest": {"action": "BUY", "amount": 68849.76000000001, "date": "2026-08-19", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1408534/000143774926028648/0001437749-26-028648-index.htm"}}, {"who": "Bruce McAnally", "who_key": "McAnally Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32912.5, "sold": 0, "net": 32912.5, "trades": 2, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 13762.5, "date": "2026-09-09", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2050381/000143774926030075/0001437749-26-030075-index.htm"}, {"action": "BUY", "amount": 19150.0, "date": "2026-09-03", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2050381/000143774926029825/0001437749-26-029825-index.htm"}], "latest": {"action": "BUY", "amount": 13762.5, "date": "2026-09-09", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2050381/000143774926030075/0001437749-26-030075-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 15001.0, "net": -8995.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4e95f06-60b2-43c5-9084-91ae10b9fde3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4e95f06-60b2-43c5-9084-91ae10b9fde3/"}}], "activity": [{"date": "2026-08-13", "net": 46200.0}, {"date": "2026-08-14", "net": 30771.219999999998}, {"date": "2026-08-19", "net": 68849.76000000001}, {"date": "2026-09-03", "net": 19150.0}, {"date": "2026-09-09", "net": 13762.5}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030075", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029825", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029309", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028648", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028361", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-028010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001408534-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001408534-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001408534-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001408534-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001408534-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001408534-26-000057", "price_sensitive": true}, {"form": "D", "date": "2026-07-13", "title": "Form D", "accession": "0001408534-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022281", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001408534-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001408534-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001408534-26-000047", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-12", "title": "Form ARS", "accession": "0001408534-26-000044", "price_sensitive": false}, {"form": "D", "date": "2026-05-11", "title": "Form D", "accession": "0001408534-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001408534-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001408534-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001437749-26-014874", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014649", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014648", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001408534-26-000033", "price_sensitive": true}], "performance": {"ticker": "FGBI", "has_prices": true, "summary": {"n": 11, "avg": -0.1976752333940082, "win_rate": 0.36363636363636365, "best": 0.1019108280254778, "worst": -0.6395833333333333, "as_of": "2026-09-18"}, "buys": [{"who": "McAnally Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13762.5, "date": "2026-09-09", "score": 36.5, "ref_price": 7.85, "return": 0.1019108280254778}, {"who": "McAnally Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19150.0, "date": "2026-09-03", "score": 45.5, "ref_price": 8.44, "return": 0.024881516587677826}, {"who": "WALKER ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68849.76000000001, "date": "2026-08-19", "score": 52.1, "ref_price": 9.13, "return": -0.05257393209200442}, {"who": "WALKER ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30771.219999999998, "date": "2026-08-14", "score": 33.0, "ref_price": 8.31, "return": 0.04091456077015642}, {"who": "WALKER ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46200.0, "date": "2026-08-13", "score": 36.7, "ref_price": 8.29, "return": 0.043425814234017035}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 12.54, "return": -0.31020733652312593}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 12.54, "return": -0.31020733652312593}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 14.17, "return": -0.3895553987297106}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 14.17, "return": -0.3895553987297106}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 12.25, "return": -0.29387755102040813}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 24.0, "return": -0.6395833333333333}]}, "price_series": [{"date": "2016-09-19", "close": 12.2272, "volume": null}, {"date": "2016-09-20", "close": 12.205, "volume": 2687.0}, {"date": "2016-09-21", "close": 12.205, "volume": null}, {"date": "2016-09-22", "close": 12.3291, "volume": 6312.0}, {"date": "2016-09-23", "close": 12.3591, "volume": 4978.0}, {"date": "2016-09-26", "close": 12.3441, "volume": 19096.0}, {"date": "2016-09-27", "close": 12.2164, "volume": 50018.0}, {"date": "2016-09-28", "close": 12.021, "volume": 24678.0}, {"date": "2016-09-29", "close": 12.1412, "volume": 3201.0}, {"date": "2016-09-30", "close": 12.2089, "volume": 2589.0}, {"date": "2016-10-03", "close": 12.2089, "volume": 8462.0}, {"date": "2016-10-04", "close": 12.269, "volume": 6257.0}, {"date": "2016-10-05", "close": 12.3216, "volume": 3031.0}, {"date": "2016-10-06", "close": 12.2615, "volume": 8388.0}, {"date": "2016-10-07", "close": 12.5545, "volume": 5367.0}, {"date": "2016-10-10", "close": 12.5545, "volume": 11661.0}, {"date": "2016-10-11", "close": 12.7724, "volume": 7287.0}, {"date": "2016-10-12", "close": 12.5095, "volume": 14565.0}, {"date": "2016-10-13", "close": 12.5079, "volume": 209.0}, {"date": "2016-10-14", "close": 12.7573, "volume": 32016.0}, {"date": "2016-10-17", "close": 12.9076, "volume": 3599.0}, {"date": "2016-10-18", "close": 12.87, "volume": 3724.0}, {"date": "2016-10-19", "close": 13.1104, "volume": 8652.0}, {"date": "2016-10-20", "close": 13.0503, "volume": 17994.0}, {"date": "2016-10-21", "close": 12.9151, "volume": 4645.0}, {"date": "2016-10-24", "close": 12.9301, "volume": 15661.0}, {"date": "2016-10-25", "close": 12.9301, "volume": null}, {"date": "2016-10-26", "close": 12.9301, "volume": null}, {"date": "2016-10-27", "close": 13.0879, "volume": 2216.0}, {"date": "2016-10-28", "close": 13.2457, "volume": 7653.0}, {"date": "2016-10-31", "close": 13.148, "volume": 1997.0}, {"date": "2016-11-01", "close": 12.8443, "volume": 7837.0}, {"date": "2016-11-02", "close": 13.0203, "volume": 4127.0}, {"date": "2016-11-03", "close": 13.0002, "volume": 280.0}, {"date": "2016-11-04", "close": 12.8099, "volume": 788.0}, {"date": "2016-11-07", "close": 13.1405, "volume": 4203.0}, {"date": "2016-11-08", "close": 13.0147, "volume": 1620.0}, {"date": "2016-11-09", "close": 13.5162, "volume": 2438.0}, {"date": "2016-11-10", "close": 13.4786, "volume": 10446.0}, {"date": "2016-11-11", "close": 13.3358, "volume": 4247.0}, {"date": "2016-11-14", "close": 13.7566, "volume": 2019.0}, {"date": "2016-11-15", "close": 13.7989, "volume": 12205.0}, {"date": "2016-11-16", "close": 13.8618, "volume": 3575.0}, {"date": "2016-11-17", "close": 13.6739, "volume": 13853.0}, {"date": "2016-11-18", "close": 13.6474, "volume": 7066.0}, {"date": "2016-11-21", "close": 13.7491, "volume": 6304.0}, {"date": "2016-11-22", "close": 14.027, "volume": 29739.0}, {"date": "2016-11-23", "close": 14.0721, "volume": 21106.0}, {"date": "2016-11-25", "close": 13.9895, "volume": 133.0}, {"date": "2016-11-28", "close": 14.0496, "volume": 3647.0}, {"date": "2016-11-29", "close": 14.1247, "volume": 7277.0}, {"date": "2016-11-30", "close": 14.9587, "volume": 9644.0}, {"date": "2016-12-01", "close": 14.6807, "volume": 4378.0}, {"date": "2016-12-02", "close": 14.831, "volume": 2504.0}, {"date": "2016-12-05", "close": 16.3411, "volume": 34400.0}, {"date": "2016-12-06", "close": 16.0781, "volume": 22343.0}, {"date": "2016-12-07", "close": 15.8077, "volume": 12539.0}, {"date": "2016-12-08", "close": 15.9279, "volume": 8703.0}, {"date": "2016-12-09", "close": 15.7776, "volume": 8899.0}, {"date": "2016-12-12", "close": 16.4087, "volume": 8014.0}, {"date": "2016-12-13", "close": 16.2059, "volume": 8695.0}, {"date": "2016-12-14", "close": 16.7168, "volume": 17947.0}, {"date": "2016-12-15", "close": 16.9797, "volume": 50730.0}, {"date": "2016-12-16", "close": 17.423, "volume": 59236.0}, {"date": "2016-12-19", "close": 18.0579, "volume": 7295.0}, {"date": "2016-12-20", "close": 17.6559, "volume": 10306.0}, {"date": "2016-12-21", "close": 16.9421, "volume": 11463.0}, {"date": "2016-12-22", "close": 16.9647, "volume": 9471.0}, {"date": "2016-12-23", "close": 17.0248, "volume": 3180.0}, {"date": "2016-12-27", "close": 17.1675, "volume": 2047.0}, {"date": "2016-12-28", "close": 17.6484, "volume": 3575.0}, {"date": "2016-12-29", "close": 17.7461, "volume": 16254.0}, {"date": "2016-12-30", "close": 17.9769, "volume": 3909.0}, {"date": "2017-01-03", "close": 18.0992, "volume": 6218.0}, {"date": "2017-01-04", "close": 18.0316, "volume": 9908.0}, {"date": "2017-01-05", "close": 17.994, "volume": 4014.0}, {"date": "2017-01-06", "close": 17.2727, "volume": 22804.0}, {"date": "2017-01-09", "close": 17.4155, "volume": 2405.0}, {"date": "2017-01-10", "close": 17.9865, "volume": 1737.0}, {"date": "2017-01-11", "close": 17.5432, "volume": 7818.0}, {"date": "2017-01-12", "close": 17.8437, "volume": 890.0}, {"date": "2017-01-13", "close": 17.6559, "volume": 1797.0}, {"date": "2017-01-17", "close": 17.2652, "volume": 5907.0}, {"date": "2017-01-18", "close": 17.1074, "volume": 6105.0}, {"date": "2017-01-19", "close": 17.0548, "volume": 12205.0}, {"date": "2017-01-20", "close": 17.0548, "volume": 3103.0}, {"date": "2017-01-23", "close": 17.0098, "volume": 4894.0}, {"date": "2017-01-24", "close": 17.0548, "volume": 614.0}, {"date": "2017-01-25", "close": 17.0757, "volume": 4065.0}, {"date": "2017-01-26", "close": 17.5432, "volume": 4376.0}, {"date": "2017-01-27", "close": 17.731, "volume": 632.0}, {"date": "2017-01-30", "close": 17.6108, "volume": 6467.0}, {"date": "2017-01-31", "close": 17.2427, "volume": 4601.0}, {"date": "2017-02-01", "close": 17.2802, "volume": 9526.0}, {"date": "2017-02-02", "close": 17.2802, "volume": 4665.0}, {"date": "2017-02-03", "close": 17.6484, "volume": 7262.0}, {"date": "2017-02-06", "close": 17.979, "volume": 7033.0}, {"date": "2017-02-07", "close": 18.6927, "volume": 7814.0}, {"date": "2017-02-08", "close": 19.2863, "volume": 20660.0}, {"date": "2017-02-09", "close": 18.7829, "volume": 14202.0}, {"date": "2017-02-10", "close": 18.4072, "volume": 2008.0}, {"date": "2017-02-13", "close": 18.7453, "volume": 2217.0}, {"date": "2017-02-14", "close": 18.7829, "volume": 9449.0}, {"date": "2017-02-15", "close": 18.58, "volume": 3025.0}, {"date": "2017-02-16", "close": 18.4147, "volume": 2080.0}, {"date": "2017-02-17", "close": 18.6702, "volume": 4994.0}, {"date": "2017-02-21", "close": 18.5274, "volume": 6881.0}, {"date": "2017-02-22", "close": 18.5875, "volume": 1644.0}, {"date": "2017-02-23", "close": 18.5049, "volume": 2595.0}, {"date": "2017-02-24", "close": 18.4748, "volume": 1067.0}, {"date": "2017-02-27", "close": 18.6251, "volume": 707.0}, {"date": "2017-02-28", "close": 18.7002, "volume": 2303.0}, {"date": "2017-03-01", "close": 18.6176, "volume": 1536.0}, {"date": "2017-03-02", "close": 18.55, "volume": 2103.0}, {"date": "2017-03-03", "close": 18.595, "volume": 5315.0}, {"date": "2017-03-06", "close": 18.595, "volume": 2803.0}, {"date": "2017-03-07", "close": 18.7077, "volume": 8384.0}, {"date": "2017-03-08", "close": 18.6026, "volume": 2836.0}, {"date": "2017-03-09", "close": 18.3847, "volume": 13383.0}, {"date": "2017-03-10", "close": 17.4005, "volume": 6942.0}, {"date": "2017-03-13", "close": 17.7986, "volume": 1291.0}, {"date": "2017-03-14", "close": 17.7611, "volume": 1046.0}, {"date": "2017-03-15", "close": 17.6409, "volume": 2959.0}, {"date": "2017-03-16", "close": 17.6478, "volume": 1399.0}, {"date": "2017-03-17", "close": 17.8821, "volume": 16037.0}, {"date": "2017-03-20", "close": 18.3171, "volume": 4239.0}, {"date": "2017-03-21", "close": 17.9414, "volume": 20071.0}, {"date": "2017-03-22", "close": 18.1818, "volume": 6294.0}, {"date": "2017-03-23", "close": 18.0316, "volume": 3387.0}, {"date": "2017-03-24", "close": 18.1668, "volume": 1897.0}, {"date": "2017-03-27", "close": 18.0315, "volume": 2890.0}, {"date": "2017-03-28", "close": 18.0165, "volume": 3875.0}, {"date": "2017-03-29", "close": 17.9865, "volume": 2313.0}, {"date": "2017-03-30", "close": 17.5432, "volume": 15131.0}, {"date": "2017-03-31", "close": 18.1818, "volume": 10281.0}, {"date": "2017-04-03", "close": 18.0015, "volume": 18378.0}, {"date": "2017-04-04", "close": 18.0316, "volume": 3917.0}, {"date": "2017-04-05", "close": 17.8287, "volume": 4443.0}, {"date": "2017-04-06", "close": 17.7986, "volume": 8759.0}, {"date": "2017-04-07", "close": 17.8062, "volume": 933.0}, {"date": "2017-04-10", "close": 17.8588, "volume": 1110.0}, {"date": "2017-04-11", "close": 17.8437, "volume": 4169.0}, {"date": "2017-04-12", "close": 17.9564, "volume": 865.0}, {"date": "2017-04-13", "close": 17.9189, "volume": 7982.0}, {"date": "2017-04-17", "close": 18.5424, "volume": 34827.0}, {"date": "2017-04-18", "close": 18.3847, "volume": 4235.0}, {"date": "2017-04-19", "close": 18.024, "volume": 3954.0}, {"date": "2017-04-20", "close": 18.2945, "volume": 16100.0}, {"date": "2017-04-21", "close": 18.5875, "volume": 7844.0}, {"date": "2017-04-24", "close": 18.5725, "volume": 6341.0}, {"date": "2017-04-25", "close": 18.9331, "volume": 23310.0}, {"date": "2017-04-26", "close": 18.595, "volume": 6202.0}, {"date": "2017-04-27", "close": 18.2352, "volume": 3690.0}, {"date": "2017-04-28", "close": 18.9707, "volume": 63389.0}, {"date": "2017-05-01", "close": 18.7077, "volume": 5556.0}, {"date": "2017-05-02", "close": 18.9707, "volume": 5010.0}, {"date": "2017-05-03", "close": 18.9707, "volume": 8976.0}, {"date": "2017-05-04", "close": 19.4891, "volume": 28318.0}, {"date": "2017-05-05", "close": 19.1736, "volume": 8903.0}, {"date": "2017-05-08", "close": 19.1886, "volume": 9828.0}, {"date": "2017-05-09", "close": 19.3088, "volume": 5675.0}, {"date": "2017-05-10", "close": 19.0909, "volume": 5754.0}, {"date": "2017-05-11", "close": 19.1886, "volume": 7247.0}, {"date": "2017-05-12", "close": 19.2712, "volume": 11855.0}, {"date": "2017-05-15", "close": 19.3464, "volume": 9770.0}, {"date": "2017-05-16", "close": 20.8866, "volume": 11990.0}, {"date": "2017-05-17", "close": 19.3088, "volume": 10997.0}, {"date": "2017-05-18", "close": 19.8497, "volume": 11025.0}, {"date": "2017-05-19", "close": 19.444, "volume": 5552.0}, {"date": "2017-05-22", "close": 18.7829, "volume": 15719.0}, {"date": "2017-05-23", "close": 18.8167, "volume": 31201.0}, {"date": "2017-05-24", "close": 18.9932, "volume": 19749.0}, {"date": "2017-05-25", "close": 19.1961, "volume": 5395.0}, {"date": "2017-05-26", "close": 19.1473, "volume": 9479.0}, {"date": "2017-05-30", "close": 19.0609, "volume": 9289.0}, {"date": "2017-05-31", "close": 18.7829, "volume": 26999.0}, {"date": "2017-06-01", "close": 19.3464, "volume": 30171.0}, {"date": "2017-06-02", "close": 19.8798, "volume": 11906.0}, {"date": "2017-06-05", "close": 19.5342, "volume": 15228.0}, {"date": "2017-06-06", "close": 19.4065, "volume": 5474.0}, {"date": "2017-06-07", "close": 19.8948, "volume": 23677.0}, {"date": "2017-06-08", "close": 19.6995, "volume": 10448.0}, {"date": "2017-06-09", "close": 19.9399, "volume": 14218.0}, {"date": "2017-06-12", "close": 18.873, "volume": 14561.0}, {"date": "2017-06-13", "close": 19.7145, "volume": 18976.0}, {"date": "2017-06-14", "close": 19.6544, "volume": 27518.0}, {"date": "2017-06-15", "close": 19.9098, "volume": 11038.0}, {"date": "2017-06-16", "close": 20.1052, "volume": 38277.0}, {"date": "2017-06-19", "close": 19.8497, "volume": 30348.0}, {"date": "2017-06-20", "close": 20.0751, "volume": 8280.0}, {"date": "2017-06-21", "close": 19.9286, "volume": 12473.0}, {"date": "2017-06-22", "close": 19.4666, "volume": 16720.0}, {"date": "2017-06-23", "close": 19.4966, "volume": 504344.0}, {"date": "2017-06-26", "close": 19.9549, "volume": 17282.0}, {"date": "2017-06-27", "close": 20.4733, "volume": 26342.0}, {"date": "2017-06-28", "close": 20.4733, "volume": 13761.0}, {"date": "2017-06-29", "close": 20.4733, "volume": 21908.0}, {"date": "2017-06-30", "close": 20.4658, "volume": 24766.0}, {"date": "2017-07-03", "close": 20.556, "volume": 5538.0}, {"date": "2017-07-05", "close": 20.5109, "volume": 6636.0}, {"date": "2017-07-06", "close": 20.5785, "volume": 24110.0}, {"date": "2017-07-07", "close": 20.5635, "volume": 11461.0}, {"date": "2017-07-10", "close": 20.586, "volume": 2583.0}, {"date": "2017-07-11", "close": 20.6762, "volume": 11891.0}, {"date": "2017-07-12", "close": 20.0676, "volume": 30306.0}, {"date": "2017-07-13", "close": 20.263, "volume": 8248.0}, {"date": "2017-07-14", "close": 20.1352, "volume": 1634.0}, {"date": "2017-07-17", "close": 20.1202, "volume": 4879.0}, {"date": "2017-07-18", "close": 19.6544, "volume": 4575.0}, {"date": "2017-07-19", "close": 19.6769, "volume": 2689.0}, {"date": "2017-07-20", "close": 19.7446, "volume": 2981.0}, {"date": "2017-07-21", "close": 19.6544, "volume": 10113.0}, {"date": "2017-07-24", "close": 19.8723, "volume": 8480.0}, {"date": "2017-07-25", "close": 20.6536, "volume": 9477.0}, {"date": "2017-07-26", "close": 20.5034, "volume": 10235.0}, {"date": "2017-07-27", "close": 20.6011, "volume": 9543.0}, {"date": "2017-07-28", "close": 20.4358, "volume": 3984.0}, {"date": "2017-07-31", "close": 20.4282, "volume": 11345.0}, {"date": "2017-08-01", "close": 20.3907, "volume": 9547.0}, {"date": "2017-08-02", "close": 20.3005, "volume": 5456.0}, {"date": "2017-08-03", "close": 20.0826, "volume": 1559.0}, {"date": "2017-08-04", "close": 19.9324, "volume": 7230.0}, {"date": "2017-08-07", "close": 20.4207, "volume": 10655.0}, {"date": "2017-08-08", "close": 19.985, "volume": 16161.0}, {"date": "2017-08-09", "close": 20.2404, "volume": 9553.0}, {"date": "2017-08-10", "close": 20.4132, "volume": 9167.0}, {"date": "2017-08-11", "close": 20.2855, "volume": 10367.0}, {"date": "2017-08-14", "close": 20.3832, "volume": 13768.0}, {"date": "2017-08-15", "close": 20.4733, "volume": 6382.0}, {"date": "2017-08-16", "close": 20.5109, "volume": 7611.0}, {"date": "2017-08-17", "close": 20.1127, "volume": 13265.0}, {"date": "2017-08-18", "close": 20.2029, "volume": 14267.0}, {"date": "2017-08-21", "close": 20.1352, "volume": 9907.0}, {"date": "2017-08-22", "close": 20.1503, "volume": 11128.0}, {"date": "2017-08-23", "close": 20.1503, "volume": 14142.0}, {"date": "2017-08-24", "close": 19.737, "volume": 10768.0}, {"date": "2017-08-25", "close": 20.4658, "volume": 8088.0}, {"date": "2017-08-28", "close": 20.3907, "volume": 8222.0}, {"date": "2017-08-29", "close": 20.2705, "volume": 6414.0}, {"date": "2017-08-30", "close": 19.8648, "volume": 6023.0}, {"date": "2017-08-31", "close": 19.6769, "volume": 4119.0}, {"date": "2017-09-01", "close": 20.0977, "volume": 1319.0}, {"date": "2017-09-05", "close": 21.5627, "volume": 35240.0}, {"date": "2017-09-06", "close": 21.7055, "volume": 30411.0}, {"date": "2017-09-07", "close": 21.7355, "volume": 36025.0}, {"date": "2017-09-08", "close": 21.1796, "volume": 46758.0}, {"date": "2017-09-11", "close": 21.2547, "volume": 29959.0}, {"date": "2017-09-12", "close": 21.2697, "volume": 32311.0}, {"date": "2017-09-13", "close": 21.2697, "volume": 45800.0}, {"date": "2017-09-14", "close": 21.1796, "volume": 29374.0}, {"date": "2017-09-15", "close": 20.9692, "volume": 226693.0}, {"date": "2017-09-18", "close": 20.9842, "volume": 42967.0}, {"date": "2017-09-19", "close": 19.8723, "volume": 57853.0}, {"date": "2017-09-20", "close": 20.0601, "volume": 19035.0}, {"date": "2017-09-21", "close": 20.1277, "volume": 4635.0}, {"date": "2017-09-22", "close": 20.3231, "volume": 5139.0}, {"date": "2017-09-25", "close": 20.3005, "volume": 9519.0}, {"date": "2017-09-26", "close": 20.2179, "volume": 14885.0}, {"date": "2017-09-27", "close": 20.2855, "volume": 23366.0}, {"date": "2017-09-28", "close": 20.2855, "volume": 4601.0}, {"date": "2017-09-29", "close": 20.2404, "volume": 14299.0}, {"date": "2017-10-02", "close": 20.2855, "volume": 16872.0}, {"date": "2017-10-03", "close": 19.6093, "volume": 12841.0}, {"date": "2017-10-04", "close": 19.6093, "volume": 3917.0}, {"date": "2017-10-05", "close": 19.5567, "volume": 10705.0}, {"date": "2017-10-06", "close": 19.5041, "volume": 8964.0}, {"date": "2017-10-09", "close": 19.3839, "volume": 9192.0}, {"date": "2017-10-10", "close": 20.0225, "volume": 7528.0}, {"date": "2017-10-11", "close": 20.2404, "volume": 6213.0}, {"date": "2017-10-12", "close": 20.1578, "volume": 3377.0}, {"date": "2017-10-13", "close": 19.9925, "volume": 4528.0}, {"date": "2017-10-16", "close": 20.2554, "volume": 2794.0}, {"date": "2017-10-17", "close": 20.0902, "volume": 4430.0}, {"date": "2017-10-18", "close": 20.1127, "volume": 3579.0}, {"date": "2017-10-19", "close": 20.1728, "volume": 2291.0}, {"date": "2017-10-20", "close": 20.2029, "volume": 2800.0}, {"date": "2017-10-23", "close": 20.1878, "volume": 16248.0}, {"date": "2017-10-24", "close": 20.1803, "volume": 26900.0}, {"date": "2017-10-25", "close": 20.278, "volume": 11403.0}, {"date": "2017-10-26", "close": 20.2855, "volume": 15558.0}, {"date": "2017-10-27", "close": 20.2855, "volume": 29522.0}, {"date": "2017-10-30", "close": 20.2705, "volume": 3627.0}, {"date": "2017-10-31", "close": 20.0451, "volume": 8646.0}, {"date": "2017-11-01", "close": 20.0075, "volume": 4319.0}, {"date": "2017-11-02", "close": 20.1953, "volume": 3397.0}, {"date": "2017-11-03", "close": 20.2705, "volume": 9016.0}, {"date": "2017-11-06", "close": 20.0451, "volume": 2993.0}, {"date": "2017-11-07", "close": 19.3614, "volume": 4802.0}, {"date": "2017-11-08", "close": 19.1435, "volume": 9365.0}, {"date": "2017-11-09", "close": 19.0984, "volume": 9434.0}, {"date": "2017-11-10", "close": 19.2938, "volume": 6241.0}, {"date": "2017-11-13", "close": 19.2412, "volume": 6284.0}, {"date": "2017-11-14", "close": 19.3839, "volume": 6056.0}, {"date": "2017-11-15", "close": 19.3764, "volume": 10901.0}, {"date": "2017-11-16", "close": 19.5342, "volume": 10503.0}, {"date": "2017-11-17", "close": 19.5116, "volume": 2448.0}, {"date": "2017-11-20", "close": 19.4891, "volume": 3132.0}, {"date": "2017-11-21", "close": 19.5342, "volume": 9023.0}, {"date": "2017-11-22", "close": 19.5718, "volume": 7106.0}, {"date": "2017-11-24", "close": 20.2479, "volume": 395.0}, {"date": "2017-11-27", "close": 19.9399, "volume": 12651.0}, {"date": "2017-11-28", "close": 19.9249, "volume": 8954.0}, {"date": "2017-11-29", "close": 20.2104, "volume": 9072.0}, {"date": "2017-11-30", "close": 21.0293, "volume": 13728.0}, {"date": "2017-12-01", "close": 21.2096, "volume": 7876.0}, {"date": "2017-12-04", "close": 21.6679, "volume": 8301.0}, {"date": "2017-12-05", "close": 21.7205, "volume": 21879.0}, {"date": "2017-12-06", "close": 22.1412, "volume": 15731.0}, {"date": "2017-12-07", "close": 23.9008, "volume": 12941.0}, {"date": "2017-12-08", "close": 24.1983, "volume": 14253.0}, {"date": "2017-12-11", "close": 23.8678, "volume": 4770.0}, {"date": "2017-12-12", "close": 24.0083, "volume": 6705.0}, {"date": "2017-12-13", "close": 23.4132, "volume": 20252.0}, {"date": "2017-12-14", "close": 22.9917, "volume": 13674.0}, {"date": "2017-12-15", "close": 22.3884, "volume": 56720.0}, {"date": "2017-12-18", "close": 21.719, "volume": 79211.0}, {"date": "2017-12-19", "close": 21.2479, "volume": 25111.0}, {"date": "2017-12-20", "close": 21.5537, "volume": 4633.0}, {"date": "2017-12-21", "close": 21.6529, "volume": 6231.0}, {"date": "2017-12-22", "close": 21.1074, "volume": 6307.0}, {"date": "2017-12-26", "close": 20.7769, "volume": 12243.0}, {"date": "2017-12-27", "close": 20.6364, "volume": 5104.0}, {"date": "2017-12-28", "close": 20.4628, "volume": 27438.0}, {"date": "2017-12-29", "close": 20.6612, "volume": 19515.0}, {"date": "2018-01-02", "close": 21.1157, "volume": 10745.0}, {"date": "2018-01-03", "close": 21.1653, "volume": 8737.0}, {"date": "2018-01-04", "close": 20.8595, "volume": 6052.0}, {"date": "2018-01-05", "close": 21.0413, "volume": 6849.0}, {"date": "2018-01-08", "close": 21.0826, "volume": 4948.0}, {"date": "2018-01-09", "close": 21.3802, "volume": 1803.0}, {"date": "2018-01-10", "close": 21.7521, "volume": 4709.0}, {"date": "2018-01-11", "close": 22.6446, "volume": 5950.0}, {"date": "2018-01-12", "close": 22.6033, "volume": 10176.0}, {"date": "2018-01-16", "close": 22.0248, "volume": 8439.0}, {"date": "2018-01-17", "close": 22.5289, "volume": 10549.0}, {"date": "2018-01-18", "close": 22.0661, "volume": 10068.0}, {"date": "2018-01-19", "close": 21.7355, "volume": 20808.0}, {"date": "2018-01-22", "close": 22.7934, "volume": 10370.0}, {"date": "2018-01-23", "close": 22.6446, "volume": 6661.0}, {"date": "2018-01-24", "close": 22.5207, "volume": 9939.0}, {"date": "2018-01-25", "close": 21.8264, "volume": 7167.0}, {"date": "2018-01-26", "close": 22.0661, "volume": 9156.0}, {"date": "2018-01-29", "close": 22.4298, "volume": 13383.0}, {"date": "2018-01-30", "close": 21.6529, "volume": 8241.0}, {"date": "2018-01-31", "close": 21.7355, "volume": 11574.0}, {"date": "2018-02-01", "close": 22.3141, "volume": 16736.0}, {"date": "2018-02-02", "close": 21.0661, "volume": 21404.0}, {"date": "2018-02-05", "close": 21.0579, "volume": 9731.0}, {"date": "2018-02-06", "close": 21.1983, "volume": 12010.0}, {"date": "2018-02-07", "close": 21.5372, "volume": 4279.0}, {"date": "2018-02-08", "close": 21.0083, "volume": 17054.0}, {"date": "2018-02-09", "close": 21.4298, "volume": 21578.0}, {"date": "2018-02-12", "close": 21.124, "volume": 14912.0}, {"date": "2018-02-13", "close": 20.7521, "volume": 11477.0}, {"date": "2018-02-14", "close": 21.1488, "volume": 12567.0}, {"date": "2018-02-15", "close": 21.3636, "volume": 21559.0}, {"date": "2018-02-16", "close": 21.0413, "volume": 6129.0}, {"date": "2018-02-20", "close": 20.7273, "volume": 6570.0}, {"date": "2018-02-21", "close": 21.1074, "volume": 8877.0}, {"date": "2018-02-22", "close": 20.7603, "volume": 8659.0}, {"date": "2018-02-23", "close": 20.9587, "volume": 5024.0}, {"date": "2018-02-26", "close": 21.0331, "volume": 9664.0}, {"date": "2018-02-27", "close": 20.7851, "volume": 3329.0}, {"date": "2018-02-28", "close": 20.719, "volume": 11708.0}, {"date": "2018-03-01", "close": 20.7273, "volume": 6737.0}, {"date": "2018-03-02", "close": 20.8017, "volume": 9298.0}, {"date": "2018-03-05", "close": 20.8926, "volume": 5729.0}, {"date": "2018-03-06", "close": 20.8017, "volume": 5988.0}, {"date": "2018-03-07", "close": 20.6364, "volume": 4331.0}, {"date": "2018-03-08", "close": 20.6198, "volume": 4603.0}, {"date": "2018-03-09", "close": 20.8182, "volume": 918.0}, {"date": "2018-03-12", "close": 21.4628, "volume": 3030.0}, {"date": "2018-03-13", "close": 20.9917, "volume": 20044.0}, {"date": "2018-03-14", "close": 21.562, "volume": 15356.0}, {"date": "2018-03-15", "close": 21.5289, "volume": 13569.0}, {"date": "2018-03-16", "close": 23.4628, "volume": 43634.0}, {"date": "2018-03-19", "close": 21.9174, "volume": 7118.0}, {"date": "2018-03-20", "close": 21.2893, "volume": 13700.0}, {"date": "2018-03-21", "close": 21.1074, "volume": 16018.0}, {"date": "2018-03-22", "close": 21.1405, "volume": 22689.0}, {"date": "2018-03-23", "close": 21.0331, "volume": 17636.0}, {"date": "2018-03-26", "close": 21.6281, "volume": 17512.0}, {"date": "2018-03-27", "close": 21.405, "volume": 4946.0}, {"date": "2018-03-28", "close": 21.4215, "volume": 8931.0}, {"date": "2018-03-29", "close": 21.4793, "volume": 29778.0}, {"date": "2018-04-02", "close": 21.1322, "volume": 15541.0}, {"date": "2018-04-03", "close": 21.843, "volume": 18544.0}, {"date": "2018-04-04", "close": 21.5124, "volume": 17724.0}, {"date": "2018-04-05", "close": 21.5041, "volume": 16975.0}, {"date": "2018-04-06", "close": 21.5702, "volume": 17949.0}, {"date": "2018-04-09", "close": 21.6529, "volume": 11664.0}, {"date": "2018-04-10", "close": 22.0744, "volume": 9243.0}, {"date": "2018-04-11", "close": 22.0579, "volume": 17741.0}, {"date": "2018-04-12", "close": 21.6446, "volume": 35026.0}, {"date": "2018-04-13", "close": 21.5289, "volume": 8723.0}, {"date": "2018-04-16", "close": 21.686, "volume": 4420.0}, {"date": "2018-04-17", "close": 21.8017, "volume": 11206.0}, {"date": "2018-04-18", "close": 21.9917, "volume": 9168.0}, {"date": "2018-04-19", "close": 22.2314, "volume": 7936.0}, {"date": "2018-04-20", "close": 22.1901, "volume": 6199.0}, {"date": "2018-04-23", "close": 22.1488, "volume": 4718.0}, {"date": "2018-04-24", "close": 22.0909, "volume": 7934.0}, {"date": "2018-04-25", "close": 22.2727, "volume": 3014.0}, {"date": "2018-04-26", "close": 21.9008, "volume": 3844.0}, {"date": "2018-04-27", "close": 21.7686, "volume": 1441.0}, {"date": "2018-04-30", "close": 21.438, "volume": 4792.0}, {"date": "2018-05-01", "close": 21.8099, "volume": 15758.0}, {"date": "2018-05-02", "close": 22.124, "volume": 22007.0}, {"date": "2018-05-03", "close": 21.8182, "volume": 13870.0}, {"date": "2018-05-04", "close": 22.2727, "volume": 13794.0}, {"date": "2018-05-07", "close": 21.9752, "volume": 10042.0}, {"date": "2018-05-08", "close": 21.8926, "volume": 3278.0}, {"date": "2018-05-09", "close": 22.3141, "volume": 18688.0}, {"date": "2018-05-10", "close": 22.5785, "volume": 11650.0}, {"date": "2018-05-11", "close": 22.7355, "volume": 16742.0}, {"date": "2018-05-14", "close": 22.124, "volume": 8136.0}, {"date": "2018-05-15", "close": 22.2397, "volume": 18440.0}, {"date": "2018-05-16", "close": 22.4298, "volume": 9701.0}, {"date": "2018-05-17", "close": 22.6612, "volume": 4679.0}, {"date": "2018-05-18", "close": 22.5372, "volume": 6689.0}, {"date": "2018-05-21", "close": 22.8017, "volume": 8509.0}, {"date": "2018-05-22", "close": 22.7603, "volume": 5002.0}, {"date": "2018-05-23", "close": 22.8926, "volume": 5024.0}, {"date": "2018-05-24", "close": 22.8017, "volume": 4127.0}, {"date": "2018-05-25", "close": 22.8926, "volume": 2257.0}, {"date": "2018-05-29", "close": 22.8512, "volume": 3186.0}, {"date": "2018-05-30", "close": 22.6116, "volume": 5430.0}, {"date": "2018-05-31", "close": 22.3223, "volume": 4093.0}, {"date": "2018-06-01", "close": 22.8512, "volume": 5354.0}, {"date": "2018-06-04", "close": 22.6281, "volume": 5313.0}, {"date": "2018-06-05", "close": 22.9752, "volume": 7912.0}, {"date": "2018-06-06", "close": 22.9339, "volume": 4627.0}, {"date": "2018-06-07", "close": 22.9091, "volume": 3485.0}, {"date": "2018-06-08", "close": 22.9587, "volume": 3421.0}, {"date": "2018-06-11", "close": 22.8264, "volume": 3030.0}, {"date": "2018-06-12", "close": 22.562, "volume": 11332.0}, {"date": "2018-06-13", "close": 22.4711, "volume": 3314.0}, {"date": "2018-06-14", "close": 22.7025, "volume": 5090.0}, {"date": "2018-06-15", "close": 22.595, "volume": 23380.0}, {"date": "2018-06-18", "close": 22.562, "volume": 5409.0}, {"date": "2018-06-19", "close": 22.6529, "volume": 6028.0}, {"date": "2018-06-20", "close": 22.5455, "volume": 7744.0}, {"date": "2018-06-21", "close": 22.3884, "volume": 13166.0}, {"date": "2018-06-22", "close": 22.4959, "volume": 50586.0}, {"date": "2018-06-25", "close": 22.1901, "volume": 8220.0}, {"date": "2018-06-26", "close": 22.6529, "volume": 10250.0}, {"date": "2018-06-27", "close": 21.9008, "volume": 10827.0}, {"date": "2018-06-28", "close": 21.8099, "volume": 13714.0}, {"date": "2018-06-29", "close": 21.5041, "volume": 10414.0}, {"date": "2018-07-02", "close": 21.8182, "volume": 9453.0}, {"date": "2018-07-03", "close": 22.1322, "volume": 1954.0}, {"date": "2018-07-05", "close": 22.1736, "volume": 3949.0}, {"date": "2018-07-06", "close": 22.562, "volume": 5324.0}, {"date": "2018-07-09", "close": 22.4215, "volume": 6527.0}, {"date": "2018-07-10", "close": 22.0, "volume": 5393.0}, {"date": "2018-07-11", "close": 22.2975, "volume": 2783.0}, {"date": "2018-07-12", "close": 22.2314, "volume": 785.0}, {"date": "2018-07-13", "close": 22.2231, "volume": 2139.0}, {"date": "2018-07-16", "close": 22.438, "volume": 2506.0}, {"date": "2018-07-17", "close": 22.3636, "volume": 2361.0}, {"date": "2018-07-18", "close": 22.2893, "volume": 1948.0}, {"date": "2018-07-19", "close": 22.2727, "volume": 8442.0}, {"date": "2018-07-20", "close": 22.0083, "volume": 5694.0}, {"date": "2018-07-23", "close": 22.0, "volume": 966.0}, {"date": "2018-07-24", "close": 21.7603, "volume": 1279.0}, {"date": "2018-07-25", "close": 22.0372, "volume": 979.0}, {"date": "2018-07-26", "close": 22.0331, "volume": 1897.0}, {"date": "2018-07-27", "close": 21.9091, "volume": 3651.0}, {"date": "2018-07-30", "close": 21.6198, "volume": 2461.0}, {"date": "2018-07-31", "close": 21.8182, "volume": 5261.0}, {"date": "2018-08-01", "close": 22.0579, "volume": 1514.0}, {"date": "2018-08-02", "close": 21.9008, "volume": 6754.0}, {"date": "2018-08-03", "close": 21.5785, "volume": 1187.0}, {"date": "2018-08-06", "close": 21.7355, "volume": 4672.0}, {"date": "2018-08-07", "close": 21.719, "volume": 4427.0}, {"date": "2018-08-08", "close": 21.4959, "volume": 1090.0}, {"date": "2018-08-09", "close": 21.3471, "volume": 3709.0}, {"date": "2018-08-10", "close": 21.3967, "volume": 9192.0}, {"date": "2018-08-13", "close": 21.4132, "volume": 1177.0}, {"date": "2018-08-14", "close": 21.3802, "volume": 4788.0}, {"date": "2018-08-15", "close": 20.9421, "volume": 7754.0}, {"date": "2018-08-16", "close": 20.9917, "volume": 7255.0}, {"date": "2018-08-17", "close": 21.281, "volume": 3405.0}, {"date": "2018-08-20", "close": 21.0083, "volume": 5937.0}, {"date": "2018-08-21", "close": 21.0661, "volume": 3641.0}, {"date": "2018-08-22", "close": 21.1322, "volume": 6060.0}, {"date": "2018-08-23", "close": 21.2314, "volume": 1434.0}, {"date": "2018-08-24", "close": 21.405, "volume": 3104.0}, {"date": "2018-08-27", "close": 20.9256, "volume": 4896.0}, {"date": "2018-08-28", "close": 20.9256, "volume": 1845.0}, {"date": "2018-08-29", "close": 20.9008, "volume": 996.0}, {"date": "2018-08-30", "close": 21.0744, "volume": 2513.0}, {"date": "2018-08-31", "close": 20.6529, "volume": 10048.0}, {"date": "2018-09-04", "close": 20.9835, "volume": 4435.0}, {"date": "2018-09-05", "close": 20.9835, "volume": 2670.0}, {"date": "2018-09-06", "close": 21.1157, "volume": 6109.0}, {"date": "2018-09-07", "close": 21.1736, "volume": 2241.0}, {"date": "2018-09-10", "close": 21.0744, "volume": 7668.0}, {"date": "2018-09-11", "close": 20.4959, "volume": 4862.0}, {"date": "2018-09-12", "close": 20.4132, "volume": 7721.0}, {"date": "2018-09-13", "close": 20.2479, "volume": 6340.0}, {"date": "2018-09-14", "close": 20.6694, "volume": 9120.0}, {"date": "2018-09-17", "close": 20.6364, "volume": 7829.0}, {"date": "2018-09-18", "close": 20.5537, "volume": 2731.0}, {"date": "2018-09-19", "close": 20.4545, "volume": 3940.0}, {"date": "2018-09-20", "close": 20.8595, "volume": 5190.0}, {"date": "2018-09-21", "close": 22.3058, "volume": 38779.0}, {"date": "2018-09-24", "close": 21.3223, "volume": 6305.0}, {"date": "2018-09-25", "close": 20.9091, "volume": 4800.0}, {"date": "2018-09-26", "close": 20.8595, "volume": 3486.0}, {"date": "2018-09-27", "close": 20.6612, "volume": 5752.0}, {"date": "2018-09-28", "close": 21.2314, "volume": 6454.0}, {"date": "2018-10-01", "close": 20.8512, "volume": 11401.0}, {"date": "2018-10-02", "close": 20.3554, "volume": 11816.0}, {"date": "2018-10-03", "close": 20.7851, "volume": 6841.0}, {"date": "2018-10-04", "close": 20.1818, "volume": 8981.0}, {"date": "2018-10-05", "close": 20.1736, "volume": 3711.0}, {"date": "2018-10-08", "close": 20.0579, "volume": 3695.0}, {"date": "2018-10-09", "close": 20.3471, "volume": 7325.0}, {"date": "2018-10-10", "close": 20.281, "volume": 5752.0}, {"date": "2018-10-11", "close": 19.4793, "volume": 3023.0}, {"date": "2018-10-12", "close": 18.9752, "volume": 5319.0}, {"date": "2018-10-15", "close": 18.8512, "volume": 6563.0}, {"date": "2018-10-16", "close": 18.8264, "volume": 6321.0}, {"date": "2018-10-17", "close": 18.0331, "volume": 15424.0}, {"date": "2018-10-18", "close": 17.7603, "volume": 5179.0}, {"date": "2018-10-19", "close": 17.3719, "volume": 6068.0}, {"date": "2018-10-22", "close": 17.7273, "volume": 17699.0}, {"date": "2018-10-23", "close": 17.314, "volume": 2977.0}, {"date": "2018-10-24", "close": 17.3306, "volume": 1993.0}, {"date": "2018-10-25", "close": 18.3223, "volume": 4962.0}, {"date": "2018-10-26", "close": 18.4463, "volume": 16058.0}, {"date": "2018-10-29", "close": 19.7438, "volume": 9100.0}, {"date": "2018-10-30", "close": 19.3306, "volume": 8516.0}, {"date": "2018-10-31", "close": 18.8843, "volume": 9523.0}, {"date": "2018-11-01", "close": 18.8017, "volume": 6454.0}, {"date": "2018-11-02", "close": 18.4298, "volume": 6798.0}, {"date": "2018-11-05", "close": 19.1157, "volume": 6333.0}, {"date": "2018-11-06", "close": 18.8099, "volume": 1148.0}, {"date": "2018-11-07", "close": 18.9669, "volume": 170748.0}, {"date": "2018-11-08", "close": 19.2893, "volume": 2644.0}, {"date": "2018-11-09", "close": 18.5868, "volume": 6555.0}, {"date": "2018-11-12", "close": 18.6364, "volume": 4990.0}, {"date": "2018-11-13", "close": 19.0744, "volume": 5093.0}, {"date": "2018-11-14", "close": 19.0909, "volume": 3994.0}, {"date": "2018-11-15", "close": 19.2314, "volume": 4160.0}, {"date": "2018-11-16", "close": 18.4876, "volume": 12785.0}, {"date": "2018-11-19", "close": 18.2975, "volume": 6533.0}, {"date": "2018-11-20", "close": 17.5785, "volume": 2349.0}, {"date": "2018-11-21", "close": 17.1653, "volume": 5767.0}, {"date": "2018-11-23", "close": 16.1983, "volume": 8281.0}, {"date": "2018-11-26", "close": 17.405, "volume": 12614.0}, {"date": "2018-11-27", "close": 17.3967, "volume": 6855.0}, {"date": "2018-11-28", "close": 18.1818, "volume": 5422.0}, {"date": "2018-11-29", "close": 18.2231, "volume": 2655.0}, {"date": "2018-11-30", "close": 18.3306, "volume": 5671.0}, {"date": "2018-12-03", "close": 18.1488, "volume": 4523.0}, {"date": "2018-12-04", "close": 16.9504, "volume": 4802.0}, {"date": "2018-12-06", "close": 16.7438, "volume": 4478.0}, {"date": "2018-12-07", "close": 16.3388, "volume": 4961.0}, {"date": "2018-12-10", "close": 17.2479, "volume": 5744.0}, {"date": "2018-12-11", "close": 17.0248, "volume": 7060.0}, {"date": "2018-12-12", "close": 17.0248, "volume": 5388.0}, {"date": "2018-12-13", "close": 16.6529, "volume": 8598.0}, {"date": "2018-12-14", "close": 17.0331, "volume": 9156.0}, {"date": "2018-12-17", "close": 17.1736, "volume": 13137.0}, {"date": "2018-12-18", "close": 17.8843, "volume": 6846.0}, {"date": "2018-12-19", "close": 17.876, "volume": 11122.0}, {"date": "2018-12-20", "close": 16.6942, "volume": 6737.0}, {"date": "2018-12-21", "close": 17.3636, "volume": 37639.0}, {"date": "2018-12-24", "close": 17.3554, "volume": 4766.0}, {"date": "2018-12-26", "close": 18.6942, "volume": 20672.0}, {"date": "2018-12-27", "close": 19.0909, "volume": 32801.0}, {"date": "2018-12-28", "close": 18.562, "volume": 6880.0}, {"date": "2018-12-31", "close": 19.1818, "volume": 18484.0}, {"date": "2019-01-02", "close": 19.3884, "volume": 12193.0}, {"date": "2019-01-03", "close": 18.4959, "volume": 6873.0}, {"date": "2019-01-04", "close": 18.4876, "volume": 12474.0}, {"date": "2019-01-07", "close": 18.4711, "volume": 4800.0}, {"date": "2019-01-08", "close": 18.5124, "volume": 5613.0}, {"date": "2019-01-09", "close": 18.5785, "volume": 4713.0}, {"date": "2019-01-10", "close": 18.2231, "volume": 2919.0}, {"date": "2019-01-11", "close": 17.9174, "volume": 11292.0}, {"date": "2019-01-14", "close": 17.719, "volume": 6097.0}, {"date": "2019-01-15", "close": 17.595, "volume": 6209.0}, {"date": "2019-01-16", "close": 17.562, "volume": 4884.0}, {"date": "2019-01-17", "close": 17.8512, "volume": 3205.0}, {"date": "2019-01-18", "close": 18.0, "volume": 6359.0}, {"date": "2019-01-22", "close": 17.6033, "volume": 10543.0}, {"date": "2019-01-23", "close": 17.843, "volume": 11280.0}, {"date": "2019-01-24", "close": 17.7686, "volume": 4285.0}, {"date": "2019-01-25", "close": 18.0826, "volume": 2466.0}, {"date": "2019-01-28", "close": 17.8099, "volume": 17811.0}, {"date": "2019-01-29", "close": 17.8926, "volume": 9218.0}, {"date": "2019-01-30", "close": 17.9669, "volume": 14716.0}, {"date": "2019-01-31", "close": 17.9587, "volume": 9506.0}, {"date": "2019-02-01", "close": 17.6033, "volume": 14813.0}, {"date": "2019-02-04", "close": 17.3554, "volume": 13625.0}, {"date": "2019-02-05", "close": 17.7107, "volume": 5645.0}, {"date": "2019-02-06", "close": 17.7686, "volume": 1915.0}, {"date": "2019-02-07", "close": 17.5372, "volume": 6187.0}, {"date": "2019-02-08", "close": 17.3884, "volume": 9957.0}, {"date": "2019-02-11", "close": 17.3554, "volume": 4092.0}, {"date": "2019-02-12", "close": 17.7107, "volume": 1663.0}, {"date": "2019-02-13", "close": 17.3967, "volume": 3758.0}, {"date": "2019-02-14", "close": 17.2727, "volume": 3716.0}, {"date": "2019-02-15", "close": 17.3636, "volume": 7426.0}, {"date": "2019-02-19", "close": 17.3306, "volume": 11941.0}, {"date": "2019-02-20", "close": 17.1901, "volume": 5679.0}, {"date": "2019-02-21", "close": 17.2231, "volume": 2964.0}, {"date": "2019-02-22", "close": 17.3471, "volume": 2011.0}, {"date": "2019-02-25", "close": 17.1901, "volume": 3640.0}, {"date": "2019-02-26", "close": 17.2397, "volume": 3269.0}, {"date": "2019-02-27", "close": 17.314, "volume": 1326.0}, {"date": "2019-02-28", "close": 17.2645, "volume": 12444.0}, {"date": "2019-03-01", "close": 17.5588, "volume": 6649.0}, {"date": "2019-03-04", "close": 17.3884, "volume": 3561.0}, {"date": "2019-03-05", "close": 17.2893, "volume": 1306.0}, {"date": "2019-03-06", "close": 17.3967, "volume": 2564.0}, {"date": "2019-03-07", "close": 17.2645, "volume": 1688.0}, {"date": "2019-03-08", "close": 17.3802, "volume": 6326.0}, {"date": "2019-03-11", "close": 17.562, "volume": 2188.0}, {"date": "2019-03-12", "close": 17.5041, "volume": 4708.0}, {"date": "2019-03-13", "close": 17.5207, "volume": 2485.0}, {"date": "2019-03-14", "close": 17.562, "volume": 5571.0}, {"date": "2019-03-15", "close": 18.2727, "volume": 43481.0}, {"date": "2019-03-18", "close": 17.6281, "volume": 7731.0}, {"date": "2019-03-19", "close": 17.4876, "volume": 3597.0}, {"date": "2019-03-20", "close": 17.4545, "volume": 4293.0}, {"date": "2019-03-21", "close": 17.3554, "volume": 9500.0}, {"date": "2019-03-22", "close": 17.0248, "volume": 7709.0}, {"date": "2019-03-25", "close": 16.9008, "volume": 915.0}, {"date": "2019-03-26", "close": 17.3554, "volume": 940.0}, {"date": "2019-03-27", "close": 17.0496, "volume": 6333.0}, {"date": "2019-03-28", "close": 17.3388, "volume": 7615.0}, {"date": "2019-03-29", "close": 16.9421, "volume": 6592.0}, {"date": "2019-04-01", "close": 18.0579, "volume": 16319.0}, {"date": "2019-04-02", "close": 17.686, "volume": 3797.0}, {"date": "2019-04-03", "close": 17.4959, "volume": 5343.0}, {"date": "2019-04-04", "close": 17.9339, "volume": 5893.0}, {"date": "2019-04-05", "close": 18.3471, "volume": 1197.0}, {"date": "2019-04-08", "close": 18.1983, "volume": 1891.0}, {"date": "2019-04-09", "close": 18.1074, "volume": 2155.0}, {"date": "2019-04-10", "close": 18.3058, "volume": 1177.0}, {"date": "2019-04-11", "close": 18.4545, "volume": 2344.0}, {"date": "2019-04-12", "close": 18.9256, "volume": 2497.0}, {"date": "2019-04-15", "close": 18.7355, "volume": 3024.0}, {"date": "2019-04-16", "close": 18.7273, "volume": 4967.0}, {"date": "2019-04-17", "close": 18.4463, "volume": 3963.0}, {"date": "2019-04-18", "close": 17.6033, "volume": 9022.0}, {"date": "2019-04-22", "close": 17.2066, "volume": 2739.0}, {"date": "2019-04-23", "close": 17.2893, "volume": 4702.0}, {"date": "2019-04-24", "close": 17.0331, "volume": 4458.0}, {"date": "2019-04-25", "close": 17.3636, "volume": 2738.0}, {"date": "2019-04-26", "close": 17.3636, "volume": 1159.0}, {"date": "2019-04-29", "close": 17.9339, "volume": 16343.0}, {"date": "2019-04-30", "close": 17.7273, "volume": 10725.0}, {"date": "2019-05-01", "close": 17.2066, "volume": 5278.0}, {"date": "2019-05-02", "close": 17.281, "volume": 1444.0}, {"date": "2019-05-03", "close": 17.9256, "volume": 3186.0}, {"date": "2019-05-06", "close": 17.4545, "volume": 5008.0}, {"date": "2019-05-07", "close": 17.5785, "volume": 2938.0}, {"date": "2019-05-08", "close": 17.562, "volume": 1338.0}, {"date": "2019-05-09", "close": 17.5868, "volume": 2196.0}, {"date": "2019-05-10", "close": 17.5868, "volume": 1456.0}, {"date": "2019-05-13", "close": 17.1901, "volume": 7445.0}, {"date": "2019-05-14", "close": 17.686, "volume": 12388.0}, {"date": "2019-05-15", "close": 17.686, "volume": 4131.0}, {"date": "2019-05-16", "close": 17.562, "volume": 4136.0}, {"date": "2019-05-17", "close": 17.2314, "volume": 3723.0}, {"date": "2019-05-20", "close": 17.5455, "volume": 1228.0}, {"date": "2019-05-21", "close": 17.7273, "volume": 9356.0}, {"date": "2019-05-22", "close": 17.5289, "volume": 1592.0}, {"date": "2019-05-23", "close": 17.2397, "volume": 10312.0}, {"date": "2019-05-24", "close": 17.3967, "volume": 2698.0}, {"date": "2019-05-28", "close": 17.3223, "volume": 1542.0}, {"date": "2019-05-29", "close": 17.1488, "volume": 7801.0}, {"date": "2019-05-30", "close": 17.438, "volume": 3436.0}, {"date": "2019-05-31", "close": 17.0248, "volume": 2908.0}, {"date": "2019-06-03", "close": 17.3471, "volume": 4695.0}, {"date": "2019-06-04", "close": 17.2727, "volume": 12613.0}, {"date": "2019-06-05", "close": 16.9917, "volume": 2703.0}, {"date": "2019-06-06", "close": 17.0248, "volume": 4038.0}, {"date": "2019-06-07", "close": 16.8678, "volume": 4109.0}, {"date": "2019-06-10", "close": 16.8512, "volume": 9605.0}, {"date": "2019-06-11", "close": 16.9174, "volume": 14065.0}, {"date": "2019-06-12", "close": 16.8099, "volume": 499.0}, {"date": "2019-06-13", "close": 17.0083, "volume": 4522.0}, {"date": "2019-06-14", "close": 17.0579, "volume": 2209.0}, {"date": "2019-06-17", "close": 17.2645, "volume": 776.0}, {"date": "2019-06-18", "close": 17.2314, "volume": 1248.0}, {"date": "2019-06-19", "close": 17.1653, "volume": 2196.0}, {"date": "2019-06-20", "close": 16.6281, "volume": 13032.0}, {"date": "2019-06-21", "close": 16.595, "volume": 36837.0}, {"date": "2019-06-24", "close": 16.3058, "volume": 3936.0}, {"date": "2019-06-25", "close": 16.1983, "volume": 1715.0}, {"date": "2019-06-26", "close": 16.4132, "volume": 2119.0}, {"date": "2019-06-27", "close": 16.5785, "volume": 4323.0}, {"date": "2019-06-28", "close": 17.2314, "volume": 50730.0}, {"date": "2019-07-01", "close": 16.9669, "volume": 3867.0}, {"date": "2019-07-02", "close": 17.0248, "volume": 3547.0}, {"date": "2019-07-03", "close": 17.2149, "volume": 972.0}, {"date": "2019-07-05", "close": 17.1901, "volume": 4161.0}, {"date": "2019-07-08", "close": 17.314, "volume": 4401.0}, {"date": "2019-07-09", "close": 17.0826, "volume": 672.0}, {"date": "2019-07-10", "close": 17.0579, "volume": 10589.0}, {"date": "2019-07-11", "close": 17.2893, "volume": 3082.0}, {"date": "2019-07-12", "close": 17.6198, "volume": 27878.0}, {"date": "2019-07-15", "close": 17.7025, "volume": 45768.0}, {"date": "2019-07-16", "close": 17.843, "volume": 3354.0}, {"date": "2019-07-17", "close": 18.0331, "volume": 2877.0}, {"date": "2019-07-18", "close": 18.4876, "volume": 12332.0}, {"date": "2019-07-19", "close": 18.3884, "volume": 10637.0}, {"date": "2019-07-22", "close": 18.405, "volume": 2402.0}, {"date": "2019-07-23", "close": 18.4215, "volume": 1083.0}, {"date": "2019-07-24", "close": 18.5124, "volume": 10936.0}, {"date": "2019-07-25", "close": 18.405, "volume": 4075.0}, {"date": "2019-07-26", "close": 17.8926, "volume": 6661.0}, {"date": "2019-07-29", "close": 17.6694, "volume": 8849.0}, {"date": "2019-07-30", "close": 17.6446, "volume": 9692.0}, {"date": "2019-07-31", "close": 18.0579, "volume": 16676.0}, {"date": "2019-08-01", "close": 17.7769, "volume": 9557.0}, {"date": "2019-08-02", "close": 17.405, "volume": 6437.0}, {"date": "2019-08-05", "close": 17.124, "volume": 5790.0}, {"date": "2019-08-06", "close": 17.3636, "volume": 2217.0}, {"date": "2019-08-07", "close": 17.1901, "volume": 7687.0}, {"date": "2019-08-08", "close": 17.1653, "volume": 11693.0}, {"date": "2019-08-09", "close": 17.1488, "volume": 5979.0}, {"date": "2019-08-12", "close": 17.1983, "volume": 3669.0}, {"date": "2019-08-13", "close": 17.4298, "volume": 7235.0}, {"date": "2019-08-14", "close": 16.5289, "volume": 8328.0}, {"date": "2019-08-15", "close": 16.5289, "volume": 9004.0}, {"date": "2019-08-16", "close": 16.6942, "volume": 2339.0}, {"date": "2019-08-19", "close": 16.7851, "volume": 1189.0}, {"date": "2019-08-20", "close": 16.6529, "volume": 3910.0}, {"date": "2019-08-21", "close": 16.4298, "volume": 4292.0}, {"date": "2019-08-22", "close": 15.9091, "volume": 8805.0}, {"date": "2019-08-23", "close": 15.6033, "volume": 10273.0}, {"date": "2019-08-26", "close": 15.1157, "volume": 16418.0}, {"date": "2019-08-27", "close": 15.0744, "volume": 9840.0}, {"date": "2019-08-28", "close": 15.124, "volume": 1769.0}, {"date": "2019-08-29", "close": 15.5289, "volume": 10068.0}, {"date": "2019-08-30", "close": 15.686, "volume": 11743.0}, {"date": "2019-09-03", "close": 15.7851, "volume": 8391.0}, {"date": "2019-09-04", "close": 16.1983, "volume": 2655.0}, {"date": "2019-09-05", "close": 15.876, "volume": 3878.0}, {"date": "2019-09-06", "close": 15.9008, "volume": 2441.0}, {"date": "2019-09-09", "close": 15.6033, "volume": 19446.0}, {"date": "2019-09-10", "close": 15.719, "volume": 1914.0}, {"date": "2019-09-11", "close": 16.8182, "volume": 10736.0}, {"date": "2019-09-12", "close": 17.3554, "volume": 12252.0}, {"date": "2019-09-13", "close": 17.6033, "volume": 9252.0}, {"date": "2019-09-16", "close": 17.1901, "volume": 6843.0}, {"date": "2019-09-17", "close": 17.438, "volume": 3534.0}, {"date": "2019-09-18", "close": 17.7107, "volume": 14807.0}, {"date": "2019-09-19", "close": 17.719, "volume": 1337.0}, {"date": "2019-09-20", "close": 18.0413, "volume": 18549.0}, {"date": "2019-09-23", "close": 17.5537, "volume": 5607.0}, {"date": "2019-09-24", "close": 16.9504, "volume": 1239.0}, {"date": "2019-09-25", "close": 17.0413, "volume": 1591.0}, {"date": "2019-09-26", "close": 17.562, "volume": 2971.0}, {"date": "2019-09-27", "close": 17.2397, "volume": 1748.0}, {"date": "2019-09-30", "close": 18.2975, "volume": 14257.0}, {"date": "2019-10-01", "close": 17.9339, "volume": 13155.0}, {"date": "2019-10-02", "close": 17.5207, "volume": 11643.0}, {"date": "2019-10-03", "close": 17.2562, "volume": 16426.0}, {"date": "2019-10-04", "close": 17.2314, "volume": 9283.0}, {"date": "2019-10-07", "close": 17.3636, "volume": 9874.0}, {"date": "2019-10-08", "close": 17.562, "volume": 5153.0}, {"date": "2019-10-09", "close": 17.6281, "volume": 2896.0}, {"date": "2019-10-10", "close": 17.6777, "volume": 2564.0}, {"date": "2019-10-11", "close": 17.7686, "volume": 3751.0}, {"date": "2019-10-14", "close": 17.6033, "volume": 11450.0}, {"date": "2019-10-15", "close": 17.9752, "volume": 2408.0}, {"date": "2019-10-16", "close": 17.9339, "volume": 5184.0}, {"date": "2019-10-17", "close": 17.6612, "volume": 6386.0}, {"date": "2019-10-18", "close": 17.6694, "volume": 1980.0}, {"date": "2019-10-21", "close": 18.0248, "volume": 14074.0}, {"date": "2019-10-22", "close": 17.9835, "volume": 1754.0}, {"date": "2019-10-23", "close": 17.7025, "volume": 1664.0}, {"date": "2019-10-24", "close": 17.9339, "volume": 1418.0}, {"date": "2019-10-25", "close": 17.6942, "volume": 434.0}, {"date": "2019-10-28", "close": 17.8099, "volume": 4886.0}, {"date": "2019-10-29", "close": 17.4545, "volume": 3131.0}, {"date": "2019-10-30", "close": 17.3554, "volume": 1596.0}, {"date": "2019-10-31", "close": 17.3554, "volume": 10010.0}, {"date": "2019-11-01", "close": 16.8512, "volume": 4496.0}, {"date": "2019-11-04", "close": 16.8264, "volume": 5480.0}, {"date": "2019-11-05", "close": 16.7273, "volume": 3857.0}, {"date": "2019-11-06", "close": 16.2149, "volume": 5268.0}, {"date": "2019-11-07", "close": 16.5868, "volume": 10959.0}, {"date": "2019-11-08", "close": 16.595, "volume": 7628.0}, {"date": "2019-11-11", "close": 16.5289, "volume": 2758.0}, {"date": "2019-11-12", "close": 16.2397, "volume": 306.0}, {"date": "2019-11-13", "close": 16.0165, "volume": 1077.0}, {"date": "2019-11-14", "close": 16.0992, "volume": 5066.0}, {"date": "2019-11-15", "close": 16.2149, "volume": 4020.0}, {"date": "2019-11-18", "close": 16.5289, "volume": 3809.0}, {"date": "2019-11-19", "close": 17.3884, "volume": 5319.0}, {"date": "2019-11-20", "close": 17.0165, "volume": 15793.0}, {"date": "2019-11-21", "close": 17.3388, "volume": 3982.0}, {"date": "2019-11-22", "close": 16.7107, "volume": 5796.0}, {"date": "2019-11-25", "close": 17.1405, "volume": 2773.0}, {"date": "2019-11-26", "close": 17.8347, "volume": 5677.0}, {"date": "2019-11-27", "close": 18.0661, "volume": 1206.0}, {"date": "2019-11-29", "close": 17.7686, "volume": 673.0}, {"date": "2019-12-02", "close": 17.8512, "volume": 9836.0}, {"date": "2019-12-03", "close": 17.5207, "volume": 4011.0}, {"date": "2019-12-04", "close": 17.5207, "volume": 9086.0}, {"date": "2019-12-05", "close": 17.9421, "volume": 8992.0}, {"date": "2019-12-06", "close": 18.8909, "volume": 16743.0}, {"date": "2019-12-09", "close": 19.0091, "volume": 3361.0}, {"date": "2019-12-10", "close": 19.0909, "volume": 2632.0}, {"date": "2019-12-11", "close": 19.6455, "volume": 5748.0}, {"date": "2019-12-12", "close": 19.8545, "volume": 4266.0}, {"date": "2019-12-13", "close": 19.8455, "volume": 5029.0}, {"date": "2019-12-16", "close": 19.7818, "volume": 5113.0}, {"date": "2019-12-17", "close": 19.5636, "volume": 4338.0}, {"date": "2019-12-18", "close": 19.4545, "volume": 12110.0}, {"date": "2019-12-19", "close": 19.5545, "volume": 4797.0}, {"date": "2019-12-20", "close": 18.5545, "volume": 56836.0}, {"date": "2019-12-23", "close": 18.5, "volume": 9747.0}, {"date": "2019-12-24", "close": 19.0182, "volume": 4534.0}, {"date": "2019-12-26", "close": 19.4727, "volume": 23010.0}, {"date": "2019-12-27", "close": 19.7636, "volume": 10624.0}, {"date": "2019-12-30", "close": 19.5909, "volume": 11351.0}, {"date": "2019-12-31", "close": 19.7909, "volume": 6464.0}, {"date": "2020-01-02", "close": 20.1545, "volume": 3149.0}, {"date": "2020-01-03", "close": 19.7727, "volume": 5072.0}, {"date": "2020-01-06", "close": 19.7364, "volume": 11242.0}, {"date": "2020-01-07", "close": 19.7727, "volume": 2220.0}, {"date": "2020-01-08", "close": 19.8818, "volume": 4621.0}, {"date": "2020-01-09", "close": 20.1, "volume": 6039.0}, {"date": "2020-01-10", "close": 19.8818, "volume": 5037.0}, {"date": "2020-01-13", "close": 20.0727, "volume": 6859.0}, {"date": "2020-01-14", "close": 19.6273, "volume": 4618.0}, {"date": "2020-01-15", "close": 19.3182, "volume": 11443.0}, {"date": "2020-01-16", "close": 19.7091, "volume": 3942.0}, {"date": "2020-01-17", "close": 19.0727, "volume": 6485.0}, {"date": "2020-01-21", "close": 18.2545, "volume": 6024.0}, {"date": "2020-01-22", "close": 18.5091, "volume": 3763.0}, {"date": "2020-01-23", "close": 18.0545, "volume": 8579.0}, {"date": "2020-01-24", "close": 17.8545, "volume": 3895.0}, {"date": "2020-01-27", "close": 17.7091, "volume": 2646.0}, {"date": "2020-01-28", "close": 18.1, "volume": 1422.0}, {"date": "2020-01-29", "close": 17.7273, "volume": 1331.0}, {"date": "2020-01-30", "close": 17.5818, "volume": 477.0}, {"date": "2020-01-31", "close": 16.3636, "volume": 4951.0}, {"date": "2020-02-03", "close": 16.8182, "volume": 3193.0}, {"date": "2020-02-04", "close": 18.1818, "volume": 7359.0}, {"date": "2020-02-05", "close": 18.6909, "volume": 7800.0}, {"date": "2020-02-06", "close": 17.4091, "volume": 15767.0}, {"date": "2020-02-07", "close": 17.3636, "volume": 3915.0}, {"date": "2020-02-10", "close": 17.7727, "volume": 3753.0}, {"date": "2020-02-11", "close": 17.5182, "volume": 600.0}, {"date": "2020-02-12", "close": 17.4727, "volume": 2824.0}, {"date": "2020-02-13", "close": 17.9636, "volume": 1335.0}, {"date": "2020-02-14", "close": 17.4818, "volume": 1249.0}, {"date": "2020-02-18", "close": 17.4818, "volume": null}, {"date": "2020-02-19", "close": 16.9273, "volume": 2397.0}, {"date": "2020-02-20", "close": 17.0636, "volume": 4027.0}, {"date": "2020-02-21", "close": 17.8545, "volume": 6344.0}, {"date": "2020-02-24", "close": 16.7273, "volume": 5165.0}, {"date": "2020-02-25", "close": 16.5273, "volume": 4661.0}, {"date": "2020-02-26", "close": 16.5909, "volume": 1418.0}, {"date": "2020-02-27", "close": 15.8545, "volume": 4909.0}, {"date": "2020-02-28", "close": 15.5273, "volume": 9122.0}, {"date": "2020-03-02", "close": 15.6364, "volume": 8565.0}, {"date": "2020-03-03", "close": 15.3273, "volume": 13113.0}, {"date": "2020-03-04", "close": 15.6818, "volume": 5558.0}, {"date": "2020-03-05", "close": 15.4909, "volume": 11927.0}, {"date": "2020-03-06", "close": 15.2273, "volume": 5845.0}, {"date": "2020-03-09", "close": 13.8909, "volume": 8175.0}, {"date": "2020-03-10", "close": 14.7364, "volume": 4431.0}, {"date": "2020-03-11", "close": 13.9091, "volume": 9397.0}, {"date": "2020-03-12", "close": 10.3, "volume": 8345.0}, {"date": "2020-03-13", "close": 13.4364, "volume": 22653.0}, {"date": "2020-03-16", "close": 13.0, "volume": 23593.0}, {"date": "2020-03-17", "close": 16.0455, "volume": 16455.0}, {"date": "2020-03-18", "close": 13.8, "volume": 11664.0}, {"date": "2020-03-19", "close": 15.0, "volume": 11090.0}, {"date": "2020-03-20", "close": 15.4909, "volume": 16470.0}, {"date": "2020-03-23", "close": 12.5545, "volume": 8996.0}, {"date": "2020-03-24", "close": 14.0909, "volume": 20211.0}, {"date": "2020-03-25", "close": 13.8364, "volume": 8955.0}, {"date": "2020-03-26", "close": 13.1818, "volume": 12685.0}, {"date": "2020-03-27", "close": 12.2818, "volume": 15490.0}, {"date": "2020-03-30", "close": 13.2909, "volume": 5545.0}, {"date": "2020-03-31", "close": 13.1182, "volume": 5884.0}, {"date": "2020-04-01", "close": 12.5727, "volume": 12183.0}, {"date": "2020-04-02", "close": 13.4091, "volume": 15712.0}, {"date": "2020-04-03", "close": 12.6091, "volume": 14700.0}, {"date": "2020-04-06", "close": 11.3636, "volume": 36381.0}, {"date": "2020-04-07", "close": 12.3636, "volume": 11554.0}, {"date": "2020-04-08", "close": 13.0, "volume": 11944.0}, {"date": "2020-04-09", "close": 13.9455, "volume": 4360.0}, {"date": "2020-04-13", "close": 13.3636, "volume": 15524.0}, {"date": "2020-04-14", "close": 13.5, "volume": 4684.0}, {"date": "2020-04-15", "close": 11.6, "volume": 9688.0}, {"date": "2020-04-16", "close": 10.9091, "volume": 20351.0}, {"date": "2020-04-17", "close": 11.7273, "volume": 12231.0}, {"date": "2020-04-20", "close": 12.1273, "volume": 3183.0}, {"date": "2020-04-21", "close": 10.5455, "volume": 8974.0}, {"date": "2020-04-22", "close": 11.2182, "volume": 7755.0}, {"date": "2020-04-23", "close": 10.6818, "volume": 27383.0}, {"date": "2020-04-24", "close": 11.4364, "volume": 4533.0}, {"date": "2020-04-27", "close": 12.2727, "volume": 10376.0}, {"date": "2020-04-28", "close": 13.1909, "volume": 5291.0}, {"date": "2020-04-29", "close": 14.6545, "volume": 9623.0}, {"date": "2020-04-30", "close": 12.2818, "volume": 11350.0}, {"date": "2020-05-01", "close": 10.9727, "volume": 9040.0}, {"date": "2020-05-04", "close": 11.4, "volume": 9313.0}, {"date": "2020-05-05", "close": 11.6818, "volume": 11689.0}, {"date": "2020-05-06", "close": 11.5727, "volume": 3108.0}, {"date": "2020-05-07", "close": 11.8273, "volume": 5548.0}, {"date": "2020-05-08", "close": 12.0273, "volume": 8197.0}, {"date": "2020-05-11", "close": 11.7364, "volume": 11944.0}, {"date": "2020-05-12", "close": 10.4727, "volume": 17426.0}, {"date": "2020-05-13", "close": 10.4636, "volume": 19173.0}, {"date": "2020-05-14", "close": 10.8727, "volume": 20713.0}, {"date": "2020-05-15", "close": 10.9182, "volume": 14856.0}, {"date": "2020-05-18", "close": 11.9091, "volume": 13137.0}, {"date": "2020-05-19", "close": 11.6364, "volume": 10252.0}, {"date": "2020-05-20", "close": 12.1, "volume": 8457.0}, {"date": "2020-05-21", "close": 11.5, "volume": 8076.0}, {"date": "2020-05-22", "close": 11.0364, "volume": 13329.0}, {"date": "2020-05-26", "close": 10.9182, "volume": 11699.0}, {"date": "2020-05-27", "close": 11.2091, "volume": 15706.0}, {"date": "2020-05-28", "close": 11.5818, "volume": 15066.0}, {"date": "2020-05-29", "close": 10.8182, "volume": 16625.0}, {"date": "2020-06-01", "close": 11.2273, "volume": 13945.0}, {"date": "2020-06-02", "close": 11.2727, "volume": 15112.0}, {"date": "2020-06-03", "close": 11.8182, "volume": 10941.0}, {"date": "2020-06-04", "close": 11.2455, "volume": 19789.0}, {"date": "2020-06-05", "close": 12.0455, "volume": 21210.0}, {"date": "2020-06-08", "close": 12.5455, "volume": 17366.0}, {"date": "2020-06-09", "close": 12.0, "volume": 11454.0}, {"date": "2020-06-10", "close": 11.6818, "volume": 14065.0}, {"date": "2020-06-11", "close": 10.9636, "volume": 65604.0}, {"date": "2020-06-12", "close": 10.8, "volume": 21506.0}, {"date": "2020-06-15", "close": 10.9909, "volume": 18916.0}, {"date": "2020-06-16", "close": 11.1, "volume": 13096.0}, {"date": "2020-06-17", "close": 11.0273, "volume": 15787.0}, {"date": "2020-06-18", "close": 11.2273, "volume": 20547.0}, {"date": "2020-06-19", "close": 11.3364, "volume": 51194.0}, {"date": "2020-06-22", "close": 11.0, "volume": 17031.0}, {"date": "2020-06-23", "close": 10.9909, "volume": 14681.0}, {"date": "2020-06-24", "close": 10.8182, "volume": 20367.0}, {"date": "2020-06-25", "close": 11.2091, "volume": 22048.0}, {"date": "2020-06-26", "close": 11.5182, "volume": 121248.0}, {"date": "2020-06-29", "close": 11.1364, "volume": 24148.0}, {"date": "2020-06-30", "close": 11.1182, "volume": 7410.0}, {"date": "2020-07-01", "close": 11.9091, "volume": 43926.0}, {"date": "2020-07-02", "close": 11.7455, "volume": 11447.0}, {"date": "2020-07-06", "close": 12.0636, "volume": 13900.0}, {"date": "2020-07-07", "close": 11.5455, "volume": 6862.0}, {"date": "2020-07-08", "close": 11.5091, "volume": 6487.0}, {"date": "2020-07-09", "close": 10.7273, "volume": 14733.0}, {"date": "2020-07-10", "close": 11.0909, "volume": 9878.0}, {"date": "2020-07-13", "close": 11.0455, "volume": 7840.0}, {"date": "2020-07-14", "close": 10.8182, "volume": 3645.0}, {"date": "2020-07-15", "close": 11.0, "volume": 9334.0}, {"date": "2020-07-16", "close": 11.0545, "volume": 3608.0}, {"date": "2020-07-17", "close": 10.9182, "volume": 5426.0}, {"date": "2020-07-20", "close": 11.0909, "volume": 3279.0}, {"date": "2020-07-21", "close": 11.0455, "volume": 1723.0}, {"date": "2020-07-22", "close": 11.2182, "volume": 5533.0}, {"date": "2020-07-23", "close": 10.9455, "volume": 966.0}, {"date": "2020-07-24", "close": 10.8091, "volume": 5155.0}, {"date": "2020-07-27", "close": 11.0455, "volume": 997.0}, {"date": "2020-07-28", "close": 10.7455, "volume": 7041.0}, {"date": "2020-07-29", "close": 10.9091, "volume": 1911.0}, {"date": "2020-07-30", "close": 10.8091, "volume": 6681.0}, {"date": "2020-07-31", "close": 10.7182, "volume": 4212.0}, {"date": "2020-08-03", "close": 10.7455, "volume": 2364.0}, {"date": "2020-08-04", "close": 10.8364, "volume": 1429.0}, {"date": "2020-08-05", "close": 11.3091, "volume": 3132.0}, {"date": "2020-08-06", "close": 11.1182, "volume": 2784.0}, {"date": "2020-08-07", "close": 11.1182, "volume": 1894.0}, {"date": "2020-08-10", "close": 11.1182, "volume": 4710.0}, {"date": "2020-08-11", "close": 11.0909, "volume": 5684.0}, {"date": "2020-08-12", "close": 11.1818, "volume": 5320.0}, {"date": "2020-08-13", "close": 11.4364, "volume": 11906.0}, {"date": "2020-08-14", "close": 12.1, "volume": 11149.0}, {"date": "2020-08-17", "close": 11.7455, "volume": 2005.0}, {"date": "2020-08-18", "close": 11.6909, "volume": 3066.0}, {"date": "2020-08-19", "close": 12.0909, "volume": 10166.0}, {"date": "2020-08-20", "close": 11.8091, "volume": 3453.0}, {"date": "2020-08-21", "close": 11.5182, "volume": 8496.0}, {"date": "2020-08-24", "close": 11.2818, "volume": 2031.0}, {"date": "2020-08-25", "close": 11.3182, "volume": 5979.0}, {"date": "2020-08-26", "close": 11.3364, "volume": 4466.0}, {"date": "2020-08-27", "close": 11.5636, "volume": 9374.0}, {"date": "2020-08-28", "close": 12.0091, "volume": 14491.0}, {"date": "2020-08-31", "close": 11.6636, "volume": 10347.0}, {"date": "2020-09-01", "close": 12.2091, "volume": 9233.0}, {"date": "2020-09-02", "close": 12.9, "volume": 7791.0}, {"date": "2020-09-03", "close": 13.4, "volume": 9770.0}, {"date": "2020-09-04", "close": 12.7273, "volume": 13598.0}, {"date": "2020-09-08", "close": 13.2455, "volume": 5883.0}, {"date": "2020-09-09", "close": 12.7455, "volume": 6346.0}, {"date": "2020-09-10", "close": 13.0364, "volume": 3389.0}, {"date": "2020-09-11", "close": 12.8182, "volume": 6042.0}, {"date": "2020-09-14", "close": 13.2182, "volume": 6633.0}, {"date": "2020-09-15", "close": 12.9545, "volume": 2916.0}, {"date": "2020-09-16", "close": 12.4455, "volume": 10919.0}, {"date": "2020-09-17", "close": 11.8273, "volume": 10688.0}, {"date": "2020-09-18", "close": 11.8, "volume": 22481.0}, {"date": "2020-09-21", "close": 11.2909, "volume": 14983.0}, {"date": "2020-09-22", "close": 10.6818, "volume": 15932.0}, {"date": "2020-09-23", "close": 10.6364, "volume": 9214.0}, {"date": "2020-09-24", "close": 10.8727, "volume": 5684.0}, {"date": "2020-09-25", "close": 10.7, "volume": 4538.0}, {"date": "2020-09-28", "close": 10.9636, "volume": 6920.0}, {"date": "2020-09-29", "close": 11.0727, "volume": 2369.0}, {"date": "2020-09-30", "close": 11.0091, "volume": 11344.0}, {"date": "2020-10-01", "close": 11.3455, "volume": 4890.0}, {"date": "2020-10-02", "close": 11.4455, "volume": 2364.0}, {"date": "2020-10-05", "close": 11.4727, "volume": 4400.0}, {"date": "2020-10-06", "close": 11.6727, "volume": 6343.0}, {"date": "2020-10-07", "close": 12.3545, "volume": 7264.0}, {"date": "2020-10-08", "close": 12.5455, "volume": 5920.0}, {"date": "2020-10-09", "close": 12.4545, "volume": 2548.0}, {"date": "2020-10-12", "close": 12.6364, "volume": 2628.0}, {"date": "2020-10-13", "close": 12.4545, "volume": 2066.0}, {"date": "2020-10-14", "close": 12.2636, "volume": 1111.0}, {"date": "2020-10-15", "close": 12.7545, "volume": 2000.0}, {"date": "2020-10-16", "close": 13.0182, "volume": 7547.0}, {"date": "2020-10-19", "close": 12.7273, "volume": 2512.0}, {"date": "2020-10-20", "close": 13.1, "volume": 2119.0}, {"date": "2020-10-21", "close": 13.0818, "volume": 2826.0}, {"date": "2020-10-22", "close": 13.0636, "volume": 4287.0}, {"date": "2020-10-23", "close": 12.9273, "volume": 4737.0}, {"date": "2020-10-26", "close": 12.5545, "volume": 4679.0}, {"date": "2020-10-27", "close": 12.4727, "volume": 2945.0}, {"date": "2020-10-28", "close": 12.5364, "volume": 2618.0}, {"date": "2020-10-29", "close": 12.7182, "volume": 2947.0}, {"date": "2020-10-30", "close": 13.2273, "volume": 19026.0}, {"date": "2020-11-02", "close": 13.3091, "volume": 6758.0}, {"date": "2020-11-03", "close": 14.1636, "volume": 14050.0}, {"date": "2020-11-04", "close": 13.5273, "volume": 1273.0}, {"date": "2020-11-05", "close": 14.0545, "volume": 1967.0}, {"date": "2020-11-06", "close": 13.7727, "volume": 2110.0}, {"date": "2020-11-09", "close": 15.6818, "volume": 15532.0}, {"date": "2020-11-10", "close": 16.6727, "volume": 8384.0}, {"date": "2020-11-11", "close": 16.5091, "volume": 6534.0}, {"date": "2020-11-12", "close": 15.1, "volume": 7118.0}, {"date": "2020-11-13", "close": 15.8182, "volume": 3451.0}, {"date": "2020-11-16", "close": 16.3636, "volume": 5441.0}, {"date": "2020-11-17", "close": 15.7182, "volume": 4516.0}, {"date": "2020-11-18", "close": 15.1, "volume": 3609.0}, {"date": "2020-11-19", "close": 15.3909, "volume": 1630.0}, {"date": "2020-11-20", "close": 15.1182, "volume": 4045.0}, {"date": "2020-11-23", "close": 15.2636, "volume": 2462.0}, {"date": "2020-11-24", "close": 16.0909, "volume": 17822.0}, {"date": "2020-11-25", "close": 16.3273, "volume": 10891.0}, {"date": "2020-11-27", "close": 15.8182, "volume": 2800.0}, {"date": "2020-11-30", "close": 15.2909, "volume": 3163.0}, {"date": "2020-12-01", "close": 15.3818, "volume": 15085.0}, {"date": "2020-12-02", "close": 15.5, "volume": 4705.0}, {"date": "2020-12-03", "close": 15.5636, "volume": 3749.0}, {"date": "2020-12-04", "close": 15.9091, "volume": 2883.0}, {"date": "2020-12-07", "close": 16.0182, "volume": 8247.0}, {"date": "2020-12-08", "close": 16.3545, "volume": 5523.0}, {"date": "2020-12-09", "close": 15.6636, "volume": 7832.0}, {"date": "2020-12-10", "close": 15.8, "volume": 3748.0}, {"date": "2020-12-11", "close": 15.4545, "volume": 8768.0}, {"date": "2020-12-14", "close": 15.2727, "volume": 10108.0}, {"date": "2020-12-15", "close": 15.4182, "volume": 3138.0}, {"date": "2020-12-16", "close": 15.2727, "volume": 2467.0}, {"date": "2020-12-17", "close": 16.0636, "volume": 4921.0}, {"date": "2020-12-18", "close": 16.2818, "volume": 96051.0}, {"date": "2020-12-21", "close": 16.6091, "volume": 12597.0}, {"date": "2020-12-22", "close": 16.4545, "volume": 13619.0}, {"date": "2020-12-23", "close": 16.8182, "volume": 9469.0}, {"date": "2020-12-24", "close": 16.5273, "volume": 14378.0}, {"date": "2020-12-28", "close": 16.2273, "volume": 3497.0}, {"date": "2020-12-29", "close": 16.2, "volume": 5222.0}, {"date": "2020-12-30", "close": 16.3455, "volume": 8151.0}, {"date": "2020-12-31", "close": 16.1545, "volume": 2757.0}, {"date": "2021-01-04", "close": 15.7818, "volume": 12945.0}, {"date": "2021-01-05", "close": 15.5455, "volume": 38645.0}, {"date": "2021-01-06", "close": 15.9273, "volume": 14541.0}, {"date": "2021-01-07", "close": 16.2636, "volume": 11382.0}, {"date": "2021-01-08", "close": 16.2182, "volume": 4525.0}, {"date": "2021-01-11", "close": 15.8727, "volume": 12192.0}, {"date": "2021-01-12", "close": 15.7091, "volume": 11479.0}, {"date": "2021-01-13", "close": 15.1455, "volume": 13994.0}, {"date": "2021-01-14", "close": 15.3727, "volume": 9363.0}, {"date": "2021-01-15", "close": 14.7727, "volume": 26974.0}, {"date": "2021-01-19", "close": 15.0091, "volume": 18040.0}, {"date": "2021-01-20", "close": 14.7727, "volume": 4164.0}, {"date": "2021-01-21", "close": 14.6818, "volume": 14431.0}, {"date": "2021-01-22", "close": 15.2, "volume": 6742.0}, {"date": "2021-01-25", "close": 15.2, "volume": 6267.0}, {"date": "2021-01-26", "close": 14.6455, "volume": 11318.0}, {"date": "2021-01-27", "close": 14.7273, "volume": 10402.0}, {"date": "2021-01-28", "close": 14.6727, "volume": 6559.0}, {"date": "2021-01-29", "close": 14.5455, "volume": 4237.0}, {"date": "2021-02-01", "close": 14.7273, "volume": 7730.0}, {"date": "2021-02-02", "close": 15.4273, "volume": 2682.0}, {"date": "2021-02-03", "close": 15.1818, "volume": 3550.0}, {"date": "2021-02-04", "close": 15.6364, "volume": 12080.0}, {"date": "2021-02-05", "close": 15.4545, "volume": 8614.0}, {"date": "2021-02-08", "close": 15.2818, "volume": 7470.0}, {"date": "2021-02-09", "close": 15.0636, "volume": 4199.0}, {"date": "2021-02-10", "close": 15.0273, "volume": 3286.0}, {"date": "2021-02-11", "close": 14.9818, "volume": 11579.0}, {"date": "2021-02-12", "close": 14.8909, "volume": 10822.0}, {"date": "2021-02-16", "close": 14.7182, "volume": 9704.0}, {"date": "2021-02-17", "close": 14.9545, "volume": 9114.0}, {"date": "2021-02-18", "close": 15.0455, "volume": 6124.0}, {"date": "2021-02-19", "close": 15.4545, "volume": 5091.0}, {"date": "2021-02-22", "close": 15.4364, "volume": 17353.0}, {"date": "2021-02-23", "close": 15.4545, "volume": 11856.0}, {"date": "2021-02-24", "close": 15.7455, "volume": 13717.0}, {"date": "2021-02-25", "close": 15.0273, "volume": 6571.0}, {"date": "2021-02-26", "close": 15.0545, "volume": 6467.0}, {"date": "2021-03-01", "close": 15.1545, "volume": 9699.0}, {"date": "2021-03-02", "close": 15.1182, "volume": 7425.0}, {"date": "2021-03-03", "close": 15.2273, "volume": 10443.0}, {"date": "2021-03-04", "close": 15.2, "volume": 13153.0}, {"date": "2021-03-05", "close": 15.9, "volume": 22754.0}, {"date": "2021-03-08", "close": 16.7636, "volume": 25354.0}, {"date": "2021-03-09", "close": 16.7273, "volume": 20246.0}, {"date": "2021-03-10", "close": 17.6364, "volume": 13473.0}, {"date": "2021-03-11", "close": 17.8182, "volume": 13882.0}, {"date": "2021-03-12", "close": 17.8818, "volume": 4043.0}, {"date": "2021-03-15", "close": 17.8182, "volume": 5806.0}, {"date": "2021-03-16", "close": 17.6091, "volume": 11688.0}, {"date": "2021-03-17", "close": 16.9091, "volume": 12638.0}, {"date": "2021-03-18", "close": 16.8818, "volume": 24417.0}, {"date": "2021-03-19", "close": 16.6818, "volume": 38888.0}, {"date": "2021-03-22", "close": 15.9545, "volume": 14578.0}, {"date": "2021-03-23", "close": 16.0091, "volume": 7033.0}, {"date": "2021-03-24", "close": 15.5636, "volume": 16578.0}, {"date": "2021-03-25", "close": 15.5545, "volume": 6394.0}, {"date": "2021-03-26", "close": 16.0727, "volume": 8001.0}, {"date": "2021-03-29", "close": 16.4091, "volume": 12983.0}, {"date": "2021-03-30", "close": 16.7727, "volume": 24431.0}, {"date": "2021-03-31", "close": 16.2818, "volume": 31318.0}, {"date": "2021-04-01", "close": 16.5909, "volume": 8592.0}, {"date": "2021-04-05", "close": 16.7545, "volume": 9546.0}, {"date": "2021-04-06", "close": 16.7455, "volume": 11899.0}, {"date": "2021-04-07", "close": 16.3818, "volume": 9032.0}, {"date": "2021-04-08", "close": 16.9545, "volume": 11425.0}, {"date": "2021-04-09", "close": 16.4273, "volume": 5917.0}, {"date": "2021-04-12", "close": 16.2091, "volume": 14436.0}, {"date": "2021-04-13", "close": 16.3727, "volume": 10182.0}, {"date": "2021-04-14", "close": 16.3182, "volume": 11381.0}, {"date": "2021-04-15", "close": 15.9091, "volume": 4798.0}, {"date": "2021-04-16", "close": 15.6, "volume": 8077.0}, {"date": "2021-04-19", "close": 15.3636, "volume": 17747.0}, {"date": "2021-04-20", "close": 15.1, "volume": 6091.0}, {"date": "2021-04-21", "close": 15.5636, "volume": 9756.0}, {"date": "2021-04-22", "close": 15.9273, "volume": 17610.0}, {"date": "2021-04-23", "close": 15.9091, "volume": 18101.0}, {"date": "2021-04-26", "close": 16.0636, "volume": 9613.0}, {"date": "2021-04-27", "close": 15.9091, "volume": 13743.0}, {"date": "2021-04-28", "close": 15.9182, "volume": 9649.0}, {"date": "2021-04-29", "close": 15.9273, "volume": 6355.0}, {"date": "2021-04-30", "close": 15.7909, "volume": 11669.0}, {"date": "2021-05-03", "close": 15.6545, "volume": 9351.0}, {"date": "2021-05-04", "close": 15.7091, "volume": 13003.0}, {"date": "2021-05-05", "close": 15.6364, "volume": 15734.0}, {"date": "2021-05-06", "close": 15.5455, "volume": 21524.0}, {"date": "2021-05-07", "close": 15.9091, "volume": 33793.0}, {"date": "2021-05-10", "close": 15.9182, "volume": 12439.0}, {"date": "2021-05-11", "close": 16.1364, "volume": 8267.0}, {"date": "2021-05-12", "close": 16.6, "volume": 38024.0}, {"date": "2021-05-13", "close": 17.1455, "volume": 32633.0}, {"date": "2021-05-14", "close": 17.5818, "volume": 27818.0}, {"date": "2021-05-17", "close": 17.0727, "volume": 9389.0}, {"date": "2021-05-18", "close": 16.9091, "volume": 27752.0}, {"date": "2021-05-19", "close": 17.0273, "volume": 24723.0}, {"date": "2021-05-20", "close": 17.3455, "volume": 13114.0}, {"date": "2021-05-21", "close": 17.7727, "volume": 13263.0}, {"date": "2021-05-24", "close": 17.6182, "volume": 15428.0}, {"date": "2021-05-25", "close": 17.6273, "volume": 17751.0}, {"date": "2021-05-26", "close": 17.6545, "volume": 12770.0}, {"date": "2021-05-27", "close": 17.6364, "volume": 11630.0}, {"date": "2021-05-28", "close": 17.9182, "volume": 6393.0}, {"date": "2021-06-01", "close": 18.7273, "volume": 15216.0}, {"date": "2021-06-02", "close": 18.5909, "volume": 9911.0}, {"date": "2021-06-03", "close": 18.4364, "volume": 7498.0}, {"date": "2021-06-04", "close": 18.5727, "volume": 6788.0}, {"date": "2021-06-07", "close": 18.0636, "volume": 11889.0}, {"date": "2021-06-08", "close": 17.6, "volume": 7808.0}, {"date": "2021-06-09", "close": 17.6364, "volume": 11793.0}, {"date": "2021-06-10", "close": 17.6455, "volume": 14301.0}, {"date": "2021-06-11", "close": 17.6, "volume": 9838.0}, {"date": "2021-06-14", "close": 17.6455, "volume": 15753.0}, {"date": "2021-06-15", "close": 17.7455, "volume": 10596.0}, {"date": "2021-06-16", "close": 17.5909, "volume": 14631.0}, {"date": "2021-06-17", "close": 17.5, "volume": 17234.0}, {"date": "2021-06-18", "close": 16.9, "volume": 27190.0}, {"date": "2021-06-21", "close": 16.9727, "volume": 25168.0}, {"date": "2021-06-22", "close": 16.5636, "volume": 15985.0}, {"date": "2021-06-23", "close": 16.7273, "volume": 18095.0}, {"date": "2021-06-24", "close": 17.2727, "volume": 28001.0}, {"date": "2021-06-25", "close": 17.1636, "volume": 640442.0}, {"date": "2021-06-28", "close": 17.2364, "volume": 13027.0}, {"date": "2021-06-29", "close": 17.0, "volume": 9901.0}, {"date": "2021-06-30", "close": 17.7091, "volume": 19092.0}, {"date": "2021-07-01", "close": 17.7182, "volume": 10481.0}, {"date": "2021-07-02", "close": 17.4545, "volume": 10687.0}, {"date": "2021-07-06", "close": 17.2182, "volume": 4011.0}, {"date": "2021-07-07", "close": 17.2455, "volume": 15421.0}, {"date": "2021-07-08", "close": 17.2, "volume": 21355.0}, {"date": "2021-07-09", "close": 17.2182, "volume": 8427.0}, {"date": "2021-07-12", "close": 17.3545, "volume": 2496.0}, {"date": "2021-07-13", "close": 17.5636, "volume": 8290.0}, {"date": "2021-07-14", "close": 17.5909, "volume": 1856.0}, {"date": "2021-07-15", "close": 17.8909, "volume": 2344.0}, {"date": "2021-07-16", "close": 17.5091, "volume": 3598.0}, {"date": "2021-07-19", "close": 16.6727, "volume": 10533.0}, {"date": "2021-07-20", "close": 17.2818, "volume": 14694.0}, {"date": "2021-07-21", "close": 17.2818, "volume": 5390.0}, {"date": "2021-07-22", "close": 17.1273, "volume": 9107.0}, {"date": "2021-07-23", "close": 17.0455, "volume": 2039.0}, {"date": "2021-07-26", "close": 17.3364, "volume": 2569.0}, {"date": "2021-07-27", "close": 17.2273, "volume": 1176.0}, {"date": "2021-07-28", "close": 17.1818, "volume": 4830.0}, {"date": "2021-07-29", "close": 17.2909, "volume": 8526.0}, {"date": "2021-07-30", "close": 17.3, "volume": 3729.0}, {"date": "2021-08-02", "close": 17.3636, "volume": 5198.0}, {"date": "2021-08-03", "close": 17.3545, "volume": 7756.0}, {"date": "2021-08-04", "close": 17.3636, "volume": 5591.0}, {"date": "2021-08-05", "close": 17.3091, "volume": 1543.0}, {"date": "2021-08-06", "close": 17.3636, "volume": 3351.0}, {"date": "2021-08-09", "close": 17.4455, "volume": 32467.0}, {"date": "2021-08-10", "close": 17.5909, "volume": 1035.0}, {"date": "2021-08-11", "close": 17.7273, "volume": 6196.0}, {"date": "2021-08-12", "close": 17.7273, "volume": 5853.0}, {"date": "2021-08-13", "close": 18.1909, "volume": 17577.0}, {"date": "2021-08-16", "close": 17.9364, "volume": 4967.0}, {"date": "2021-08-17", "close": 17.9, "volume": 1084.0}, {"date": "2021-08-18", "close": 17.8591, "volume": 916.0}, {"date": "2021-08-19", "close": 17.6636, "volume": 5913.0}, {"date": "2021-08-20", "close": 17.4091, "volume": 8415.0}, {"date": "2021-08-23", "close": 17.4091, "volume": 2617.0}, {"date": "2021-08-24", "close": 17.6, "volume": 4491.0}, {"date": "2021-08-25", "close": 17.2909, "volume": 2477.0}, {"date": "2021-08-26", "close": 17.7727, "volume": 1903.0}, {"date": "2021-08-27", "close": 17.6, "volume": 1675.0}, {"date": "2021-08-30", "close": 17.5, "volume": 2371.0}, {"date": "2021-08-31", "close": 17.2545, "volume": 1712.0}, {"date": "2021-09-01", "close": 17.3455, "volume": 1584.0}, {"date": "2021-09-02", "close": 17.3845, "volume": 2346.0}, {"date": "2021-09-03", "close": 17.3818, "volume": 10694.0}, {"date": "2021-09-07", "close": 17.4636, "volume": 4607.0}, {"date": "2021-09-08", "close": 17.3273, "volume": 3541.0}, {"date": "2021-09-09", "close": 17.4545, "volume": 6170.0}, {"date": "2021-09-10", "close": 17.3182, "volume": 1269.0}, {"date": "2021-09-13", "close": 17.1818, "volume": 3689.0}, {"date": "2021-09-14", "close": 16.6955, "volume": 1825.0}, {"date": "2021-09-15", "close": 16.9273, "volume": 102176.0}, {"date": "2021-09-16", "close": 17.5364, "volume": 12430.0}, {"date": "2021-09-17", "close": 17.4273, "volume": 8282.0}, {"date": "2021-09-20", "close": 17.5727, "volume": 7601.0}, {"date": "2021-09-21", "close": 17.2727, "volume": 2136.0}, {"date": "2021-09-22", "close": 17.2727, "volume": 1621.0}, {"date": "2021-09-23", "close": 17.3182, "volume": 33329.0}, {"date": "2021-09-24", "close": 17.6664, "volume": 14619.0}, {"date": "2021-09-27", "close": 18.0273, "volume": 4558.0}, {"date": "2021-09-28", "close": 18.1636, "volume": 7052.0}, {"date": "2021-09-29", "close": 18.0909, "volume": 8262.0}, {"date": "2021-09-30", "close": 18.2455, "volume": 14095.0}, {"date": "2021-10-01", "close": 18.3273, "volume": 3397.0}, {"date": "2021-10-04", "close": 18.4455, "volume": 1018.0}, {"date": "2021-10-05", "close": 18.5661, "volume": 699.0}, {"date": "2021-10-06", "close": 18.6364, "volume": 2474.0}, {"date": "2021-10-07", "close": 18.8909, "volume": 5405.0}, {"date": "2021-10-08", "close": 18.8273, "volume": 30304.0}, {"date": "2021-10-11", "close": 18.7476, "volume": 21371.0}, {"date": "2021-10-12", "close": 18.4818, "volume": 15802.0}, {"date": "2021-10-13", "close": 18.6091, "volume": 6828.0}, {"date": "2021-10-14", "close": 18.5782, "volume": 6163.0}, {"date": "2021-10-15", "close": 18.5909, "volume": 4366.0}, {"date": "2021-10-18", "close": 18.3909, "volume": 4104.0}, {"date": "2021-10-19", "close": 18.8182, "volume": 5513.0}, {"date": "2021-10-20", "close": 18.9909, "volume": 5704.0}, {"date": "2021-10-21", "close": 19.0909, "volume": 5399.0}, {"date": "2021-10-22", "close": 19.0909, "volume": 2437.0}, {"date": "2021-10-25", "close": 18.7818, "volume": 3478.0}, {"date": "2021-10-26", "close": 19.0, "volume": 8381.0}, {"date": "2021-10-27", "close": 18.8909, "volume": 9054.0}, {"date": "2021-10-28", "close": 18.9273, "volume": 3412.0}, {"date": "2021-10-29", "close": 18.8273, "volume": 1844.0}, {"date": "2021-11-01", "close": 19.4909, "volume": 3676.0}, {"date": "2021-11-02", "close": 19.5364, "volume": 5030.0}, {"date": "2021-11-03", "close": 21.0727, "volume": 69443.0}, {"date": "2021-11-04", "close": 20.8636, "volume": 33068.0}, {"date": "2021-11-05", "close": 21.0909, "volume": 8762.0}, {"date": "2021-11-08", "close": 21.0909, "volume": 6806.0}, {"date": "2021-11-09", "close": 20.5182, "volume": 16565.0}, {"date": "2021-11-10", "close": 20.4273, "volume": 3230.0}, {"date": "2021-11-11", "close": 20.5636, "volume": 3237.0}, {"date": "2021-11-12", "close": 20.0455, "volume": 8685.0}, {"date": "2021-11-15", "close": 20.5273, "volume": 7534.0}, {"date": "2021-11-16", "close": 20.7636, "volume": 13939.0}, {"date": "2021-11-17", "close": 20.8636, "volume": 6015.0}, {"date": "2021-11-18", "close": 20.9182, "volume": 17855.0}, {"date": "2021-11-19", "close": 20.7636, "volume": 20095.0}, {"date": "2021-11-22", "close": 20.8364, "volume": 40965.0}, {"date": "2021-11-23", "close": 20.8, "volume": 14780.0}, {"date": "2021-11-24", "close": 20.7727, "volume": 4667.0}, {"date": "2021-11-26", "close": 20.2273, "volume": 1124.0}, {"date": "2021-11-29", "close": 19.8364, "volume": 15370.0}, {"date": "2021-11-30", "close": 19.9, "volume": 12859.0}, {"date": "2021-12-01", "close": 19.9818, "volume": 21358.0}, {"date": "2021-12-02", "close": 20.6545, "volume": 5086.0}, {"date": "2021-12-03", "close": 20.5545, "volume": 20109.0}, {"date": "2021-12-06", "close": 20.8636, "volume": 10280.0}, {"date": "2021-12-07", "close": 20.8182, "volume": 13008.0}, {"date": "2021-12-08", "close": 20.8636, "volume": 5034.0}, {"date": "2021-12-09", "close": 20.5455, "volume": 11564.0}, {"date": "2021-12-10", "close": 20.9182, "volume": 10033.0}, {"date": "2021-12-13", "close": 20.9455, "volume": 19158.0}, {"date": "2021-12-14", "close": 20.98, "volume": 25844.0}, {"date": "2021-12-15", "close": 20.74, "volume": 9715.0}, {"date": "2021-12-16", "close": 21.14, "volume": 12268.0}, {"date": "2021-12-17", "close": 20.87, "volume": 10736.0}, {"date": "2021-12-20", "close": 21.1, "volume": 7171.0}, {"date": "2021-12-21", "close": 20.97, "volume": 8727.0}, {"date": "2021-12-22", "close": 20.68, "volume": 3861.0}, {"date": "2021-12-23", "close": 20.66, "volume": 6535.0}, {"date": "2021-12-27", "close": 20.59, "volume": 11975.0}, {"date": "2021-12-28", "close": 20.59, "volume": 7357.0}, {"date": "2021-12-29", "close": 20.64, "volume": 1060.0}, {"date": "2021-12-30", "close": 20.38, "volume": 10152.0}, {"date": "2021-12-31", "close": 20.38, "volume": 18778.0}, {"date": "2022-01-03", "close": 20.16, "volume": 4967.0}, {"date": "2022-01-04", "close": 20.26, "volume": 12440.0}, {"date": "2022-01-05", "close": 20.3, "volume": 10334.0}, {"date": "2022-01-06", "close": 20.3, "volume": 8376.0}, {"date": "2022-01-07", "close": 20.25, "volume": 6391.0}, {"date": "2022-01-10", "close": 20.24, "volume": 13223.0}, {"date": "2022-01-11", "close": 20.98, "volume": 19221.0}, {"date": "2022-01-12", "close": 21.7, "volume": 20822.0}, {"date": "2022-01-13", "close": 21.42, "volume": 9471.0}, {"date": "2022-01-14", "close": 20.89, "volume": 26719.0}, {"date": "2022-01-18", "close": 20.4, "volume": 12172.0}, {"date": "2022-01-19", "close": 20.55, "volume": 3011.0}, {"date": "2022-01-20", "close": 20.52, "volume": 5584.0}, {"date": "2022-01-21", "close": 20.29, "volume": 8436.0}, {"date": "2022-01-24", "close": 20.18, "volume": 7068.0}, {"date": "2022-01-25", "close": 20.17, "volume": 17368.0}, {"date": "2022-01-26", "close": 20.73, "volume": 6651.0}, {"date": "2022-01-27", "close": 20.76, "volume": 2085.0}, {"date": "2022-01-28", "close": 20.67, "volume": 978.0}, {"date": "2022-01-31", "close": 20.62, "volume": 2671.0}, {"date": "2022-02-01", "close": 20.18, "volume": 4883.0}, {"date": "2022-02-02", "close": 20.55, "volume": 6966.0}, {"date": "2022-02-03", "close": 20.27, "volume": 4045.0}, {"date": "2022-02-04", "close": 20.13, "volume": 383.0}, {"date": "2022-02-07", "close": 20.62, "volume": 7735.0}, {"date": "2022-02-08", "close": 20.93, "volume": 5711.0}, {"date": "2022-02-09", "close": 21.04, "volume": 5495.0}, {"date": "2022-02-10", "close": 21.39, "volume": 6548.0}, {"date": "2022-02-11", "close": 21.65, "volume": 8640.0}, {"date": "2022-02-14", "close": 20.84, "volume": 2839.0}, {"date": "2022-02-15", "close": 21.12, "volume": 1828.0}, {"date": "2022-02-16", "close": 20.92, "volume": 766.0}, {"date": "2022-02-17", "close": 21.0, "volume": 996.0}, {"date": "2022-02-18", "close": 20.87, "volume": 2355.0}, {"date": "2022-02-22", "close": 21.24, "volume": 10679.0}, {"date": "2022-02-23", "close": 21.19, "volume": 5323.0}, {"date": "2022-02-24", "close": 21.33, "volume": 9450.0}, {"date": "2022-02-25", "close": 21.53, "volume": 1737.0}, {"date": "2022-02-28", "close": 21.16, "volume": 4832.0}, {"date": "2022-03-01", "close": 21.725, "volume": 14713.0}, {"date": "2022-03-02", "close": 21.86, "volume": 20830.0}, {"date": "2022-03-03", "close": 22.3, "volume": 4855.0}, {"date": "2022-03-04", "close": 22.25, "volume": 2439.0}, {"date": "2022-03-07", "close": 21.54, "volume": 4654.0}, {"date": "2022-03-08", "close": 21.36, "volume": 3604.0}, {"date": "2022-03-09", "close": 21.71, "volume": 5314.0}, {"date": "2022-03-10", "close": 21.34, "volume": 6928.0}, {"date": "2022-03-11", "close": 21.48, "volume": 4980.0}, {"date": "2022-03-14", "close": 21.21, "volume": 3459.0}, {"date": "2022-03-15", "close": 21.75, "volume": 7164.0}, {"date": "2022-03-16", "close": 22.51, "volume": 7367.0}, {"date": "2022-03-17", "close": 23.43, "volume": 14831.0}, {"date": "2022-03-18", "close": 24.35, "volume": 53432.0}, {"date": "2022-03-21", "close": 23.71, "volume": 10007.0}, {"date": "2022-03-22", "close": 23.37, "volume": 5334.0}, {"date": "2022-03-23", "close": 23.79, "volume": 10504.0}, {"date": "2022-03-24", "close": 23.97, "volume": 1699.0}, {"date": "2022-03-25", "close": 23.61, "volume": 3424.0}, {"date": "2022-03-28", "close": 24.2, "volume": 13308.0}, {"date": "2022-03-29", "close": 24.09, "volume": 5925.0}, {"date": "2022-03-30", "close": 24.0, "volume": 13717.0}, {"date": "2022-03-31", "close": 23.94, "volume": 4964.0}, {"date": "2022-04-01", "close": 23.8, "volume": 14360.0}, {"date": "2022-04-04", "close": 23.85, "volume": 2811.0}, {"date": "2022-04-05", "close": 23.96, "volume": 5033.0}, {"date": "2022-04-06", "close": 23.78, "volume": 4681.0}, {"date": "2022-04-07", "close": 23.74, "volume": 1354.0}, {"date": "2022-04-08", "close": 23.67, "volume": 3404.0}, {"date": "2022-04-11", "close": 23.45, "volume": 7332.0}, {"date": "2022-04-12", "close": 23.55, "volume": 14227.0}, {"date": "2022-04-13", "close": 23.65, "volume": 3338.0}, {"date": "2022-04-14", "close": 23.52, "volume": 3862.0}, {"date": "2022-04-18", "close": 23.15, "volume": 7410.0}, {"date": "2022-04-19", "close": 22.95, "volume": 3932.0}, {"date": "2022-04-20", "close": 23.04, "volume": 5405.0}, {"date": "2022-04-21", "close": 22.95, "volume": 3673.0}, {"date": "2022-04-22", "close": 23.1, "volume": 13087.0}, {"date": "2022-04-25", "close": 23.27, "volume": 14087.0}, {"date": "2022-04-26", "close": 22.565, "volume": 4336.0}, {"date": "2022-04-27", "close": 22.88, "volume": 4248.0}, {"date": "2022-04-28", "close": 22.88, "volume": 6164.0}, {"date": "2022-04-29", "close": 23.0, "volume": 15332.0}, {"date": "2022-05-02", "close": 24.49, "volume": 36286.0}, {"date": "2022-05-03", "close": 25.58, "volume": 64612.0}, {"date": "2022-05-04", "close": 25.87, "volume": 32867.0}, {"date": "2022-05-05", "close": 26.75, "volume": 59391.0}, {"date": "2022-05-06", "close": 27.25, "volume": 57424.0}, {"date": "2022-05-09", "close": 27.66, "volume": 72237.0}, {"date": "2022-05-10", "close": 28.01, "volume": 59415.0}, {"date": "2022-05-11", "close": 28.4, "volume": 67091.0}, {"date": "2022-05-12", "close": 28.49, "volume": 32618.0}, {"date": "2022-05-13", "close": 28.75, "volume": 34995.0}, {"date": "2022-05-16", "close": 28.72, "volume": 43958.0}, {"date": "2022-05-17", "close": 28.88, "volume": 27514.0}, {"date": "2022-05-18", "close": 27.89, "volume": 33003.0}, {"date": "2022-05-19", "close": 27.5, "volume": 70739.0}, {"date": "2022-05-20", "close": 27.49, "volume": 27754.0}, {"date": "2022-05-23", "close": 27.96, "volume": 39629.0}, {"date": "2022-05-24", "close": 28.11, "volume": 32083.0}, {"date": "2022-05-25", "close": 28.41, "volume": 23325.0}, {"date": "2022-05-26", "close": 28.79, "volume": 27505.0}, {"date": "2022-05-27", "close": 29.51, "volume": 29825.0}, {"date": "2022-05-31", "close": 29.2, "volume": 32615.0}, {"date": "2022-06-01", "close": 29.0, "volume": 36837.0}, {"date": "2022-06-02", "close": 29.41, "volume": 42133.0}, {"date": "2022-06-03", "close": 29.37, "volume": 40673.0}, {"date": "2022-06-06", "close": 28.45, "volume": 76692.0}, {"date": "2022-06-07", "close": 26.87, "volume": 65948.0}, {"date": "2022-06-08", "close": 27.17, "volume": 24856.0}, {"date": "2022-06-09", "close": 26.25, "volume": 39614.0}, {"date": "2022-06-10", "close": 26.52, "volume": 34976.0}, {"date": "2022-06-13", "close": 25.0, "volume": 36960.0}, {"date": "2022-06-14", "close": 24.85, "volume": 47750.0}, {"date": "2022-06-15", "close": 25.92, "volume": 38372.0}, {"date": "2022-06-16", "close": 25.7, "volume": 26696.0}, {"date": "2022-06-17", "close": 26.27, "volume": 87869.0}, {"date": "2022-06-21", "close": 25.59, "volume": 39188.0}, {"date": "2022-06-22", "close": 25.75, "volume": 38760.0}, {"date": "2022-06-23", "close": 24.64, "volume": 41377.0}, {"date": "2022-06-24", "close": 23.89, "volume": 672571.0}, {"date": "2022-06-27", "close": 24.77, "volume": 67120.0}, {"date": "2022-06-28", "close": 24.92, "volume": 27425.0}, {"date": "2022-06-29", "close": 24.44, "volume": 28422.0}, {"date": "2022-06-30", "close": 24.31, "volume": 24762.0}, {"date": "2022-07-01", "close": 24.81, "volume": 20868.0}, {"date": "2022-07-05", "close": 25.4, "volume": 44998.0}, {"date": "2022-07-06", "close": 25.01, "volume": 22243.0}, {"date": "2022-07-07", "close": 25.69, "volume": 21607.0}, {"date": "2022-07-08", "close": 25.79, "volume": 23226.0}, {"date": "2022-07-11", "close": 25.32, "volume": 21148.0}, {"date": "2022-07-12", "close": 24.61, "volume": 11302.0}, {"date": "2022-07-13", "close": 24.06, "volume": 10851.0}, {"date": "2022-07-14", "close": 23.45, "volume": 18590.0}, {"date": "2022-07-15", "close": 23.86, "volume": 26237.0}, {"date": "2022-07-18", "close": 24.32, "volume": 12584.0}, {"date": "2022-07-19", "close": 24.54, "volume": 17152.0}, {"date": "2022-07-20", "close": 24.93, "volume": 11362.0}, {"date": "2022-07-21", "close": 24.62, "volume": 9082.0}, {"date": "2022-07-22", "close": 24.8, "volume": 13498.0}, {"date": "2022-07-25", "close": 24.88, "volume": 7550.0}, {"date": "2022-07-26", "close": 24.82, "volume": 4436.0}, {"date": "2022-07-27", "close": 25.01, "volume": 12756.0}, {"date": "2022-07-28", "close": 25.12, "volume": 9909.0}, {"date": "2022-07-29", "close": 24.82, "volume": 40961.0}, {"date": "2022-08-01", "close": 24.93, "volume": 20970.0}, {"date": "2022-08-02", "close": 24.5, "volume": 10037.0}, {"date": "2022-08-03", "close": 24.19, "volume": 12359.0}, {"date": "2022-08-04", "close": 24.13, "volume": 16227.0}, {"date": "2022-08-05", "close": 24.28, "volume": 20401.0}, {"date": "2022-08-08", "close": 23.65, "volume": 28201.0}, {"date": "2022-08-09", "close": 24.68, "volume": 19765.0}, {"date": "2022-08-10", "close": 24.7, "volume": 10188.0}, {"date": "2022-08-11", "close": 24.74, "volume": 10139.0}, {"date": "2022-08-12", "close": 25.33, "volume": 6970.0}, {"date": "2022-08-15", "close": 25.04, "volume": 13382.0}, {"date": "2022-08-16", "close": 25.82, "volume": 14953.0}, {"date": "2022-08-17", "close": 25.02, "volume": 11817.0}, {"date": "2022-08-18", "close": 25.73, "volume": 11368.0}, {"date": "2022-08-19", "close": 25.28, "volume": 27549.0}, {"date": "2022-08-22", "close": 23.89, "volume": 28297.0}, {"date": "2022-08-23", "close": 23.94, "volume": 8605.0}, {"date": "2022-08-24", "close": 23.75, "volume": 4594.0}, {"date": "2022-08-25", "close": 23.7, "volume": 14559.0}, {"date": "2022-08-26", "close": 23.4, "volume": 7968.0}, {"date": "2022-08-29", "close": 22.78, "volume": 11524.0}, {"date": "2022-08-30", "close": 22.41, "volume": 32350.0}, {"date": "2022-08-31", "close": 22.28, "volume": 22321.0}, {"date": "2022-09-01", "close": 22.17, "volume": 26802.0}, {"date": "2022-09-02", "close": 22.59, "volume": 21555.0}, {"date": "2022-09-06", "close": 23.07, "volume": 26495.0}, {"date": "2022-09-07", "close": 23.15, "volume": 13781.0}, {"date": "2022-09-08", "close": 23.18, "volume": 7784.0}, {"date": "2022-09-09", "close": 23.15, "volume": 6721.0}, {"date": "2022-09-12", "close": 22.67, "volume": 24065.0}, {"date": "2022-09-13", "close": 22.43, "volume": 10169.0}, {"date": "2022-09-14", "close": 22.06, "volume": 8070.0}, {"date": "2022-09-15", "close": 22.04, "volume": 11840.0}, {"date": "2022-09-16", "close": 22.87, "volume": 22672.0}, {"date": "2022-09-19", "close": 22.65, "volume": 8020.0}, {"date": "2022-09-20", "close": 22.33, "volume": 13948.0}, {"date": "2022-09-21", "close": 22.93, "volume": 5066.0}, {"date": "2022-09-22", "close": 22.14, "volume": 9357.0}, {"date": "2022-09-23", "close": 21.39, "volume": 15431.0}, {"date": "2022-09-26", "close": 21.26, "volume": 8018.0}, {"date": "2022-09-27", "close": 21.38, "volume": 8583.0}, {"date": "2022-09-28", "close": 21.39, "volume": 16902.0}, {"date": "2022-09-29", "close": 21.31, "volume": 7004.0}, {"date": "2022-09-30", "close": 21.88, "volume": 17144.0}, {"date": "2022-10-03", "close": 22.18, "volume": 10860.0}, {"date": "2022-10-04", "close": 22.6, "volume": 24541.0}, {"date": "2022-10-05", "close": 22.25, "volume": 10947.0}, {"date": "2022-10-06", "close": 22.25, "volume": 8467.0}, {"date": "2022-10-07", "close": 22.09, "volume": 26347.0}, {"date": "2022-10-10", "close": 21.94, "volume": 8064.0}, {"date": "2022-10-11", "close": 21.38, "volume": 10628.0}, {"date": "2022-10-12", "close": 21.13, "volume": 3036.0}, {"date": "2022-10-13", "close": 21.55, "volume": 8746.0}, {"date": "2022-10-14", "close": 20.93, "volume": 3227.0}, {"date": "2022-10-17", "close": 21.45, "volume": 11046.0}, {"date": "2022-10-18", "close": 21.83, "volume": 7950.0}, {"date": "2022-10-19", "close": 22.24, "volume": 7112.0}, {"date": "2022-10-20", "close": 20.95, "volume": 7980.0}, {"date": "2022-10-21", "close": 21.68, "volume": 10052.0}, {"date": "2022-10-24", "close": 21.7, "volume": 4576.0}, {"date": "2022-10-25", "close": 22.11, "volume": 7846.0}, {"date": "2022-10-26", "close": 21.37, "volume": 3832.0}, {"date": "2022-10-27", "close": 22.3, "volume": 3509.0}, {"date": "2022-10-28", "close": 24.0, "volume": 13881.0}, {"date": "2022-10-31", "close": 23.07, "volume": 21311.0}, {"date": "2022-11-01", "close": 23.26, "volume": 9739.0}, {"date": "2022-11-02", "close": 23.03, "volume": 12022.0}, {"date": "2022-11-03", "close": 23.1, "volume": 7823.0}, {"date": "2022-11-04", "close": 23.7, "volume": 5499.0}, {"date": "2022-11-07", "close": 24.7, "volume": 14011.0}, {"date": "2022-11-08", "close": 24.12, "volume": 8031.0}, {"date": "2022-11-09", "close": 23.64, "volume": 5621.0}, {"date": "2022-11-10", "close": 24.7, "volume": 11950.0}, {"date": "2022-11-11", "close": 24.88, "volume": 7621.0}, {"date": "2022-11-14", "close": 23.65, "volume": 16333.0}, {"date": "2022-11-15", "close": 23.7, "volume": 2465.0}, {"date": "2022-11-16", "close": 23.57, "volume": 4125.0}, {"date": "2022-11-17", "close": 24.1, "volume": 10423.0}, {"date": "2022-11-18", "close": 23.91, "volume": 7254.0}, {"date": "2022-11-21", "close": 23.5, "volume": 16141.0}, {"date": "2022-11-22", "close": 23.89, "volume": 6277.0}, {"date": "2022-11-23", "close": 23.31, "volume": 9623.0}, {"date": "2022-11-25", "close": 23.7, "volume": 4998.0}, {"date": "2022-11-28", "close": 23.48, "volume": 3949.0}, {"date": "2022-11-29", "close": 24.0, "volume": 13016.0}, {"date": "2022-11-30", "close": 24.99, "volume": 12701.0}, {"date": "2022-12-01", "close": 24.25, "volume": 6469.0}, {"date": "2022-12-02", "close": 24.2, "volume": 4855.0}, {"date": "2022-12-05", "close": 23.48, "volume": 7897.0}, {"date": "2022-12-06", "close": 23.88, "volume": 20317.0}, {"date": "2022-12-07", "close": 23.68, "volume": 3691.0}, {"date": "2022-12-08", "close": 24.22, "volume": 4799.0}, {"date": "2022-12-09", "close": 23.78, "volume": 8251.0}, {"date": "2022-12-12", "close": 24.18, "volume": 3964.0}, {"date": "2022-12-13", "close": 23.56, "volume": 25180.0}, {"date": "2022-12-14", "close": 23.385, "volume": 9960.0}, {"date": "2022-12-15", "close": 22.94, "volume": 8113.0}, {"date": "2022-12-16", "close": 24.06, "volume": 49026.0}, {"date": "2022-12-19", "close": 23.39, "volume": 11833.0}, {"date": "2022-12-20", "close": 23.65, "volume": 16813.0}, {"date": "2022-12-21", "close": 24.21, "volume": 12986.0}, {"date": "2022-12-22", "close": 23.59, "volume": 6504.0}, {"date": "2022-12-23", "close": 23.89, "volume": 6330.0}, {"date": "2022-12-27", "close": 23.52, "volume": 5567.0}, {"date": "2022-12-28", "close": 23.22, "volume": 16368.0}, {"date": "2022-12-29", "close": 24.1, "volume": 6076.0}, {"date": "2022-12-30", "close": 23.45, "volume": 2364.0}, {"date": "2023-01-03", "close": 23.45, "volume": 6077.0}, {"date": "2023-01-04", "close": 23.52, "volume": 3213.0}, {"date": "2023-01-05", "close": 23.52, "volume": 1975.0}, {"date": "2023-01-06", "close": 24.08, "volume": 4722.0}, {"date": "2023-01-09", "close": 23.67, "volume": 9356.0}, {"date": "2023-01-10", "close": 24.0, "volume": 4888.0}, {"date": "2023-01-11", "close": 23.68, "volume": 5197.0}, {"date": "2023-01-12", "close": 23.9, "volume": 8821.0}, {"date": "2023-01-13", "close": 23.65, "volume": 1271.0}, {"date": "2023-01-17", "close": 23.8, "volume": 4493.0}, {"date": "2023-01-18", "close": 23.12, "volume": 4397.0}, {"date": "2023-01-19", "close": 22.74, "volume": 8536.0}, {"date": "2023-01-20", "close": 22.93, "volume": 14632.0}, {"date": "2023-01-23", "close": 22.54, "volume": 11207.0}, {"date": "2023-01-24", "close": 22.05, "volume": 16018.0}, {"date": "2023-01-25", "close": 22.12, "volume": 4472.0}, {"date": "2023-01-26", "close": 22.2, "volume": 3589.0}, {"date": "2023-01-27", "close": 21.73, "volume": 14156.0}, {"date": "2023-01-30", "close": 21.845, "volume": 8002.0}, {"date": "2023-01-31", "close": 21.91, "volume": 12926.0}, {"date": "2023-02-01", "close": 21.78, "volume": 12824.0}, {"date": "2023-02-02", "close": 21.96, "volume": 14594.0}, {"date": "2023-02-03", "close": 22.06, "volume": 16945.0}, {"date": "2023-02-06", "close": 21.85, "volume": 18283.0}, {"date": "2023-02-07", "close": 22.3, "volume": 10432.0}, {"date": "2023-02-08", "close": 22.04, "volume": 3408.0}, {"date": "2023-02-09", "close": 22.01, "volume": 9855.0}, {"date": "2023-02-10", "close": 22.0, "volume": 10252.0}, {"date": "2023-02-13", "close": 21.99, "volume": 10161.0}, {"date": "2023-02-14", "close": 21.76, "volume": 5143.0}, {"date": "2023-02-15", "close": 21.4, "volume": 25014.0}, {"date": "2023-02-16", "close": 21.39, "volume": 4667.0}, {"date": "2023-02-17", "close": 21.02, "volume": 3600.0}, {"date": "2023-02-21", "close": 20.76, "volume": 37507.0}, {"date": "2023-02-22", "close": 20.63, "volume": 16024.0}, {"date": "2023-02-23", "close": 20.61, "volume": 4202.0}, {"date": "2023-02-24", "close": 20.75, "volume": 3860.0}, {"date": "2023-02-27", "close": 20.66, "volume": 2021.0}, {"date": "2023-02-28", "close": 20.51, "volume": 8248.0}, {"date": "2023-03-01", "close": 20.0, "volume": 7714.0}, {"date": "2023-03-02", "close": 20.18, "volume": 8444.0}, {"date": "2023-03-03", "close": 20.1, "volume": 33641.0}, {"date": "2023-03-06", "close": 19.01, "volume": 23111.0}, {"date": "2023-03-07", "close": 19.49, "volume": 37165.0}, {"date": "2023-03-08", "close": 18.68, "volume": 48222.0}, {"date": "2023-03-09", "close": 17.76, "volume": 18155.0}, {"date": "2023-03-10", "close": 16.51, "volume": 18594.0}, {"date": "2023-03-13", "close": 16.61, "volume": 46079.0}, {"date": "2023-03-14", "close": 15.34, "volume": 50192.0}, {"date": "2023-03-15", "close": 15.5, "volume": 23400.0}, {"date": "2023-03-16", "close": 16.8, "volume": 22887.0}, {"date": "2023-03-17", "close": 16.76, "volume": 35310.0}, {"date": "2023-03-20", "close": 16.99, "volume": 33573.0}, {"date": "2023-03-21", "close": 17.3, "volume": 14237.0}, {"date": "2023-03-22", "close": 16.43, "volume": 11671.0}, {"date": "2023-03-23", "close": 16.05, "volume": 7513.0}, {"date": "2023-03-24", "close": 16.28, "volume": 8527.0}, {"date": "2023-03-27", "close": 16.4, "volume": 17164.0}, {"date": "2023-03-28", "close": 16.5, "volume": 7594.0}, {"date": "2023-03-29", "close": 16.75, "volume": 6474.0}, {"date": "2023-03-30", "close": 16.02, "volume": 6470.0}, {"date": "2023-03-31", "close": 15.67, "volume": 46290.0}, {"date": "2023-04-03", "close": 14.34, "volume": 49015.0}, {"date": "2023-04-04", "close": 13.53, "volume": 17457.0}, {"date": "2023-04-05", "close": 13.91, "volume": 19846.0}, {"date": "2023-04-06", "close": 14.3, "volume": 10625.0}, {"date": "2023-04-10", "close": 14.79, "volume": 13128.0}, {"date": "2023-04-11", "close": 15.39, "volume": 21924.0}, {"date": "2023-04-12", "close": 14.5, "volume": 57469.0}, {"date": "2023-04-13", "close": 14.37, "volume": 18482.0}, {"date": "2023-04-14", "close": 14.13, "volume": 33789.0}, {"date": "2023-04-17", "close": 14.19, "volume": 13889.0}, {"date": "2023-04-18", "close": 13.69, "volume": 14681.0}, {"date": "2023-04-19", "close": 14.18, "volume": 26599.0}, {"date": "2023-04-20", "close": 14.31, "volume": 13415.0}, {"date": "2023-04-21", "close": 14.25, "volume": 16695.0}, {"date": "2023-04-24", "close": 14.21, "volume": 9593.0}, {"date": "2023-04-25", "close": 13.85, "volume": 11040.0}, {"date": "2023-04-26", "close": 13.91, "volume": 26274.0}, {"date": "2023-04-27", "close": 13.68, "volume": 17959.0}, {"date": "2023-04-28", "close": 13.59, "volume": 9420.0}, {"date": "2023-05-01", "close": 13.04, "volume": 9091.0}, {"date": "2023-05-02", "close": 12.48, "volume": 31665.0}, {"date": "2023-05-03", "close": 12.2, "volume": 19132.0}, {"date": "2023-05-04", "close": 11.71, "volume": 50184.0}, {"date": "2023-05-05", "close": 12.49, "volume": 22716.0}, {"date": "2023-05-08", "close": 12.25, "volume": 15070.0}, {"date": "2023-05-09", "close": 12.24, "volume": 8149.0}, {"date": "2023-05-10", "close": 12.81, "volume": 12019.0}, {"date": "2023-05-11", "close": 12.25, "volume": 12150.0}, {"date": "2023-05-12", "close": 12.47, "volume": 14205.0}, {"date": "2023-05-15", "close": 12.49, "volume": 15536.0}, {"date": "2023-05-16", "close": 12.55, "volume": 18337.0}, {"date": "2023-05-17", "close": 12.765, "volume": 20527.0}, {"date": "2023-05-18", "close": 12.96, "volume": 16203.0}, {"date": "2023-05-19", "close": 12.85, "volume": 23760.0}, {"date": "2023-05-22", "close": 13.1, "volume": 17040.0}, {"date": "2023-05-23", "close": 13.07, "volume": 8885.0}, {"date": "2023-05-24", "close": 13.7, "volume": 16263.0}, {"date": "2023-05-25", "close": 13.33, "volume": 11078.0}, {"date": "2023-05-26", "close": 13.27, "volume": 18098.0}, {"date": "2023-05-30", "close": 13.11, "volume": 12705.0}, {"date": "2023-05-31", "close": 13.2, "volume": 51839.0}, {"date": "2023-06-01", "close": 12.3, "volume": 24584.0}, {"date": "2023-06-02", "close": 12.25, "volume": 56405.0}, {"date": "2023-06-05", "close": 12.05, "volume": 30125.0}, {"date": "2023-06-06", "close": 12.65, "volume": 41563.0}, {"date": "2023-06-07", "close": 13.99, "volume": 39859.0}, {"date": "2023-06-08", "close": 14.98, "volume": 34709.0}, {"date": "2023-06-09", "close": 15.21, "volume": 19752.0}, {"date": "2023-06-12", "close": 14.17, "volume": 42409.0}, {"date": "2023-06-13", "close": 14.52, "volume": 24119.0}, {"date": "2023-06-14", "close": 13.07, "volume": 30920.0}, {"date": "2023-06-15", "close": 13.09, "volume": 36061.0}, {"date": "2023-06-16", "close": 12.67, "volume": 50744.0}, {"date": "2023-06-20", "close": 13.5, "volume": 53779.0}, {"date": "2023-06-21", "close": 13.62, "volume": 37535.0}, {"date": "2023-06-22", "close": 12.68, "volume": 32696.0}, {"date": "2023-06-23", "close": 12.4, "volume": 699678.0}, {"date": "2023-06-26", "close": 11.42, "volume": 63359.0}, {"date": "2023-06-27", "close": 11.5, "volume": 26834.0}, {"date": "2023-06-28", "close": 11.22, "volume": 33818.0}, {"date": "2023-06-29", "close": 11.46, "volume": 19752.0}, {"date": "2023-06-30", "close": 11.25, "volume": 36482.0}, {"date": "2023-07-03", "close": 11.63, "volume": 12214.0}, {"date": "2023-07-05", "close": 12.0, "volume": 31996.0}, {"date": "2023-07-06", "close": 12.25, "volume": 31394.0}, {"date": "2023-07-07", "close": 12.52, "volume": 20978.0}, {"date": "2023-07-10", "close": 12.0, "volume": 17280.0}, {"date": "2023-07-11", "close": 11.92, "volume": 31773.0}, {"date": "2023-07-12", "close": 11.77, "volume": 12119.0}, {"date": "2023-07-13", "close": 11.84, "volume": 13285.0}, {"date": "2023-07-14", "close": 11.74, "volume": 7765.0}, {"date": "2023-07-17", "close": 12.0, "volume": 21945.0}, {"date": "2023-07-18", "close": 12.56, "volume": 17824.0}, {"date": "2023-07-19", "close": 12.76, "volume": 4671.0}, {"date": "2023-07-20", "close": 12.5, "volume": 8546.0}, {"date": "2023-07-21", "close": 12.12, "volume": 9037.0}, {"date": "2023-07-24", "close": 12.32, "volume": 18731.0}, {"date": "2023-07-25", "close": 12.54, "volume": 10915.0}, {"date": "2023-07-26", "close": 13.09, "volume": 17390.0}, {"date": "2023-07-27", "close": 13.39, "volume": 8997.0}, {"date": "2023-07-28", "close": 13.5, "volume": 9444.0}, {"date": "2023-07-31", "close": 12.92, "volume": 12116.0}, {"date": "2023-08-01", "close": 12.5, "volume": 6867.0}, {"date": "2023-08-02", "close": 12.46, "volume": 11582.0}, {"date": "2023-08-03", "close": 12.31, "volume": 5987.0}, {"date": "2023-08-04", "close": 12.37, "volume": 2241.0}, {"date": "2023-08-07", "close": 12.0, "volume": 7385.0}, {"date": "2023-08-08", "close": 11.82, "volume": 6394.0}, {"date": "2023-08-09", "close": 11.65, "volume": 45359.0}, {"date": "2023-08-10", "close": 11.86, "volume": 10286.0}, {"date": "2023-08-11", "close": 11.82, "volume": 27510.0}, {"date": "2023-08-14", "close": 11.85, "volume": 15909.0}, {"date": "2023-08-15", "close": 11.91, "volume": 12808.0}, {"date": "2023-08-16", "close": 11.63, "volume": 5588.0}, {"date": "2023-08-17", "close": 11.68, "volume": 7998.0}, {"date": "2023-08-18", "close": 11.16, "volume": 25089.0}, {"date": "2023-08-21", "close": 11.39, "volume": 9052.0}, {"date": "2023-08-22", "close": 11.21, "volume": 5625.0}, {"date": "2023-08-23", "close": 11.19, "volume": 5508.0}, {"date": "2023-08-24", "close": 11.15, "volume": 38328.0}, {"date": "2023-08-25", "close": 11.23, "volume": 4997.0}, {"date": "2023-08-28", "close": 11.0, "volume": 8562.0}, {"date": "2023-08-29", "close": 11.18, "volume": 12480.0}, {"date": "2023-08-30", "close": 11.2, "volume": 1708.0}, {"date": "2023-08-31", "close": 11.1, "volume": 6709.0}, {"date": "2023-09-01", "close": 11.3, "volume": 21769.0}, {"date": "2023-09-05", "close": 11.5, "volume": 7849.0}, {"date": "2023-09-06", "close": 11.37, "volume": 10079.0}, {"date": "2023-09-07", "close": 11.31, "volume": 6432.0}, {"date": "2023-09-08", "close": 11.1, "volume": 10081.0}, {"date": "2023-09-11", "close": 11.36, "volume": 3161.0}, {"date": "2023-09-12", "close": 11.21, "volume": 4486.0}, {"date": "2023-09-13", "close": 11.16, "volume": 3019.0}, {"date": "2023-09-14", "close": 11.4, "volume": 2354.0}, {"date": "2023-09-15", "close": 11.25, "volume": 16056.0}, {"date": "2023-09-18", "close": 11.3, "volume": 4231.0}, {"date": "2023-09-19", "close": 11.31, "volume": 7491.0}, {"date": "2023-09-20", "close": 11.22, "volume": 7379.0}, {"date": "2023-09-21", "close": 11.35, "volume": 23162.0}, {"date": "2023-09-22", "close": 11.34, "volume": 4416.0}, {"date": "2023-09-25", "close": 11.34, "volume": 12052.0}, {"date": "2023-09-26", "close": 11.08, "volume": 25054.0}, {"date": "2023-09-27", "close": 10.95, "volume": 12674.0}, {"date": "2023-09-28", "close": 10.9, "volume": 9845.0}, {"date": "2023-09-29", "close": 11.0, "volume": 28729.0}, {"date": "2023-10-02", "close": 10.98, "volume": 10926.0}, {"date": "2023-10-03", "close": 10.87, "volume": 3244.0}, {"date": "2023-10-04", "close": 11.15, "volume": 3364.0}, {"date": "2023-10-05", "close": 10.93, "volume": 10280.0}, {"date": "2023-10-06", "close": 10.86, "volume": 6872.0}, {"date": "2023-10-09", "close": 10.73, "volume": 7867.0}, {"date": "2023-10-10", "close": 10.93, "volume": 2793.0}, {"date": "2023-10-11", "close": 10.7, "volume": 10216.0}, {"date": "2023-10-12", "close": 10.64, "volume": 5597.0}, {"date": "2023-10-13", "close": 10.53, "volume": 4641.0}, {"date": "2023-10-16", "close": 10.57, "volume": 4649.0}, {"date": "2023-10-17", "close": 10.55, "volume": 4979.0}, {"date": "2023-10-18", "close": 10.53, "volume": 2690.0}, {"date": "2023-10-19", "close": 10.69, "volume": 1743.0}, {"date": "2023-10-20", "close": 10.55, "volume": 2354.0}, {"date": "2023-10-23", "close": 10.17, "volume": 2778.0}, {"date": "2023-10-24", "close": 10.37, "volume": 8635.0}, {"date": "2023-10-25", "close": 10.4, "volume": 6235.0}, {"date": "2023-10-26", "close": 10.48, "volume": 3370.0}, {"date": "2023-10-27", "close": 10.25, "volume": 23561.0}, {"date": "2023-10-30", "close": 10.65, "volume": 3867.0}, {"date": "2023-10-31", "close": 10.5, "volume": 2014.0}, {"date": "2023-11-01", "close": 10.48, "volume": 3384.0}, {"date": "2023-11-02", "close": 10.58, "volume": 4231.0}, {"date": "2023-11-03", "close": 10.52, "volume": 7950.0}, {"date": "2023-11-06", "close": 10.3, "volume": 6226.0}, {"date": "2023-11-07", "close": 9.89, "volume": 22321.0}, {"date": "2023-11-08", "close": 9.82, "volume": 8207.0}, {"date": "2023-11-09", "close": 9.49, "volume": 11013.0}, {"date": "2023-11-10", "close": 9.3, "volume": 3479.0}, {"date": "2023-11-13", "close": 9.56, "volume": 2901.0}, {"date": "2023-11-14", "close": 9.75, "volume": 11939.0}, {"date": "2023-11-15", "close": 10.11, "volume": 3450.0}, {"date": "2023-11-16", "close": 9.8, "volume": 7088.0}, {"date": "2023-11-17", "close": 9.77, "volume": 3397.0}, {"date": "2023-11-20", "close": 9.78, "volume": 8920.0}, {"date": "2023-11-21", "close": 9.51, "volume": 10235.0}, {"date": "2023-11-22", "close": 9.87, "volume": 7956.0}, {"date": "2023-11-24", "close": 9.955, "volume": 4717.0}, {"date": "2023-11-27", "close": 9.68, "volume": 5717.0}, {"date": "2023-11-28", "close": 9.45, "volume": 5312.0}, {"date": "2023-11-29", "close": 9.5, "volume": 5120.0}, {"date": "2023-11-30", "close": 9.51, "volume": 9741.0}, {"date": "2023-12-01", "close": 9.59, "volume": 13720.0}, {"date": "2023-12-04", "close": 10.015, "volume": 9775.0}, {"date": "2023-12-05", "close": 9.76, "volume": 924.0}, {"date": "2023-12-06", "close": 10.02, "volume": 8084.0}, {"date": "2023-12-07", "close": 10.01, "volume": 8756.0}, {"date": "2023-12-08", "close": 10.04, "volume": 4582.0}, {"date": "2023-12-11", "close": 10.06, "volume": 4456.0}, {"date": "2023-12-12", "close": 10.22, "volume": 5997.0}, {"date": "2023-12-13", "close": 10.65, "volume": 28551.0}, {"date": "2023-12-14", "close": 10.92, "volume": 18301.0}, {"date": "2023-12-15", "close": 11.73, "volume": 36860.0}, {"date": "2023-12-18", "close": 11.52, "volume": 13146.0}, {"date": "2023-12-19", "close": 11.95, "volume": 12926.0}, {"date": "2023-12-20", "close": 11.73, "volume": 19697.0}, {"date": "2023-12-21", "close": 11.181, "volume": 9526.0}, {"date": "2023-12-22", "close": 11.08, "volume": 8964.0}, {"date": "2023-12-26", "close": 10.85, "volume": 9831.0}, {"date": "2023-12-27", "close": 11.0, "volume": 4619.0}, {"date": "2023-12-28", "close": 11.12, "volume": 9374.0}, {"date": "2023-12-29", "close": 11.12, "volume": 3479.0}, {"date": "2024-01-02", "close": 11.29, "volume": 6283.0}, {"date": "2024-01-03", "close": 11.53, "volume": 12099.0}, {"date": "2024-01-04", "close": 12.33, "volume": 17857.0}, {"date": "2024-01-05", "close": 12.26, "volume": 13248.0}, {"date": "2024-01-08", "close": 12.23, "volume": 5428.0}, {"date": "2024-01-09", "close": 12.04, "volume": 5305.0}, {"date": "2024-01-10", "close": 11.96, "volume": 5396.0}, {"date": "2024-01-11", "close": 11.84, "volume": 2651.0}, {"date": "2024-01-12", "close": 11.6, "volume": 17462.0}, {"date": "2024-01-16", "close": 11.6, "volume": 16873.0}, {"date": "2024-01-17", "close": 11.92, "volume": 4253.0}, {"date": "2024-01-18", "close": 11.85, "volume": 1471.0}, {"date": "2024-01-19", "close": 11.97, "volume": 865.0}, {"date": "2024-01-22", "close": 11.85, "volume": 3158.0}, {"date": "2024-01-23", "close": 11.66, "volume": 4949.0}, {"date": "2024-01-24", "close": 11.87, "volume": 6319.0}, {"date": "2024-01-25", "close": 12.65, "volume": 3610.0}, {"date": "2024-01-26", "close": 12.8, "volume": 8917.0}, {"date": "2024-01-29", "close": 13.01, "volume": 12314.0}, {"date": "2024-01-30", "close": 12.75, "volume": 2650.0}, {"date": "2024-01-31", "close": 12.27, "volume": 7214.0}, {"date": "2024-02-01", "close": 12.68, "volume": 13347.0}, {"date": "2024-02-02", "close": 12.49, "volume": 13607.0}, {"date": "2024-02-05", "close": 12.4, "volume": 3069.0}, {"date": "2024-02-06", "close": 12.01, "volume": 11002.0}, {"date": "2024-02-07", "close": 11.41, "volume": 14753.0}, {"date": "2024-02-08", "close": 11.13, "volume": 12678.0}, {"date": "2024-02-09", "close": 11.31, "volume": 3350.0}, {"date": "2024-02-12", "close": 11.31, "volume": 7181.0}, {"date": "2024-02-13", "close": 10.81, "volume": 7360.0}, {"date": "2024-02-14", "close": 11.12, "volume": 16546.0}, {"date": "2024-02-15", "close": 11.38, "volume": 2444.0}, {"date": "2024-02-16", "close": 11.28, "volume": 4824.0}, {"date": "2024-02-20", "close": 11.21, "volume": 3390.0}, {"date": "2024-02-21", "close": 11.13, "volume": 4094.0}, {"date": "2024-02-22", "close": 10.89, "volume": 4410.0}, {"date": "2024-02-23", "close": 10.94, "volume": 7712.0}, {"date": "2024-02-26", "close": 11.27, "volume": 4701.0}, {"date": "2024-02-27", "close": 11.15, "volume": 5891.0}, {"date": "2024-02-28", "close": 11.255, "volume": 717.0}, {"date": "2024-02-29", "close": 11.44, "volume": 3075.0}, {"date": "2024-03-01", "close": 11.44, "volume": 2237.0}, {"date": "2024-03-04", "close": 12.02, "volume": 8361.0}, {"date": "2024-03-05", "close": 11.12, "volume": 18988.0}, {"date": "2024-03-06", "close": 11.19, "volume": 3377.0}, {"date": "2024-03-07", "close": 11.44, "volume": 8558.0}, {"date": "2024-03-08", "close": 11.25, "volume": 9163.0}, {"date": "2024-03-11", "close": 11.02, "volume": 3529.0}, {"date": "2024-03-12", "close": 11.0, "volume": 8470.0}, {"date": "2024-03-13", "close": 11.04, "volume": 3998.0}, {"date": "2024-03-14", "close": 10.65, "volume": 5562.0}, {"date": "2024-03-15", "close": 10.76, "volume": 22648.0}, {"date": "2024-03-18", "close": 10.8, "volume": 13583.0}, {"date": "2024-03-19", "close": 10.4, "volume": 6979.0}, {"date": "2024-03-20", "close": 10.3, "volume": 6346.0}, {"date": "2024-03-21", "close": 10.19, "volume": 6988.0}, {"date": "2024-03-22", "close": 10.38, "volume": 1904.0}, {"date": "2024-03-25", "close": 10.18, "volume": 3504.0}, {"date": "2024-03-26", "close": 10.12, "volume": 3199.0}, {"date": "2024-03-27", "close": 10.11, "volume": 3668.0}, {"date": "2024-03-28", "close": 10.15, "volume": 4477.0}, {"date": "2024-04-01", "close": 10.24, "volume": 16137.0}, {"date": "2024-04-02", "close": 10.17, "volume": 5785.0}, {"date": "2024-04-03", "close": 10.05, "volume": 1648.0}, {"date": "2024-04-04", "close": 10.05, "volume": 4164.0}, {"date": "2024-04-05", "close": 9.78, "volume": 2810.0}, {"date": "2024-04-08", "close": 9.96, "volume": 5774.0}, {"date": "2024-04-09", "close": 10.2614, "volume": 2603.0}, {"date": "2024-04-10", "close": 9.76, "volume": 2031.0}, {"date": "2024-04-11", "close": 10.06, "volume": 12884.0}, {"date": "2024-04-12", "close": 10.09, "volume": 2526.0}, {"date": "2024-04-15", "close": 10.105, "volume": 3434.0}, {"date": "2024-04-16", "close": 9.9, "volume": 1436.0}, {"date": "2024-04-17", "close": 9.75, "volume": 8261.0}, {"date": "2024-04-18", "close": 9.7, "volume": 7451.0}, {"date": "2024-04-19", "close": 10.3, "volume": 6852.0}, {"date": "2024-04-22", "close": 10.02, "volume": 4217.0}, {"date": "2024-04-23", "close": 10.05, "volume": 7831.0}, {"date": "2024-04-24", "close": 9.98, "volume": 3948.0}, {"date": "2024-04-25", "close": 9.98, "volume": 5320.0}, {"date": "2024-04-26", "close": 10.375, "volume": 10291.0}, {"date": "2024-04-29", "close": 10.15, "volume": 55987.0}, {"date": "2024-04-30", "close": 11.23, "volume": 153739.0}, {"date": "2024-05-01", "close": 10.86, "volume": 18232.0}, {"date": "2024-05-02", "close": 11.0, "volume": 6076.0}, {"date": "2024-05-03", "close": 11.37, "volume": 4349.0}, {"date": "2024-05-06", "close": 11.35, "volume": 5305.0}, {"date": "2024-05-07", "close": 11.1, "volume": 3609.0}, {"date": "2024-05-08", "close": 11.01, "volume": 1990.0}, {"date": "2024-05-09", "close": 10.93, "volume": 2898.0}, {"date": "2024-05-10", "close": 10.94, "volume": 18515.0}, {"date": "2024-05-13", "close": 11.34, "volume": 2961.0}, {"date": "2024-05-14", "close": 11.34, "volume": 6400.0}, {"date": "2024-05-15", "close": 11.5, "volume": 13423.0}, {"date": "2024-05-16", "close": 11.5, "volume": 2733.0}, {"date": "2024-05-17", "close": 11.5, "volume": 3227.0}, {"date": "2024-05-20", "close": 11.79, "volume": 2607.0}, {"date": "2024-05-21", "close": 11.99, "volume": 9204.0}, {"date": "2024-05-22", "close": 11.2, "volume": 22356.0}, {"date": "2024-05-23", "close": 10.79, "volume": 20492.0}, {"date": "2024-05-24", "close": 11.05, "volume": 8079.0}, {"date": "2024-05-28", "close": 10.53, "volume": 33547.0}, {"date": "2024-05-29", "close": 10.37, "volume": 111238.0}, {"date": "2024-05-30", "close": 10.4, "volume": 6737.0}, {"date": "2024-05-31", "close": 10.23, "volume": 2776.0}, {"date": "2024-06-03", "close": 10.48, "volume": 14205.0}, {"date": "2024-06-04", "close": 10.36, "volume": 2607.0}, {"date": "2024-06-05", "close": 10.34, "volume": 1711.0}, {"date": "2024-06-06", "close": 10.45, "volume": 3084.0}, {"date": "2024-06-07", "close": 10.4, "volume": 46343.0}, {"date": "2024-06-10", "close": 10.32, "volume": 6860.0}, {"date": "2024-06-11", "close": 10.23, "volume": 3830.0}, {"date": "2024-06-12", "close": 9.59, "volume": 19268.0}, {"date": "2024-06-13", "close": 9.6, "volume": 3807.0}, {"date": "2024-06-14", "close": 9.4, "volume": 7587.0}, {"date": "2024-06-17", "close": 9.36, "volume": 2681.0}, {"date": "2024-06-18", "close": 9.25, "volume": 11415.0}, {"date": "2024-06-20", "close": 9.49, "volume": 6491.0}, {"date": "2024-06-21", "close": 8.96, "volume": 53090.0}, {"date": "2024-06-24", "close": 8.94, "volume": 33958.0}, {"date": "2024-06-25", "close": 8.72, "volume": 32326.0}, {"date": "2024-06-26", "close": 8.66, "volume": 11611.0}, {"date": "2024-06-27", "close": 9.11, "volume": 10724.0}, {"date": "2024-06-28", "close": 9.0, "volume": 11360.0}, {"date": "2024-07-01", "close": 9.17, "volume": 6572.0}, {"date": "2024-07-02", "close": 9.0, "volume": 5525.0}, {"date": "2024-07-03", "close": 8.956, "volume": 25706.0}, {"date": "2024-07-05", "close": 8.96, "volume": 3387.0}, {"date": "2024-07-08", "close": 9.03, "volume": 12495.0}, {"date": "2024-07-09", "close": 8.95, "volume": 3264.0}, {"date": "2024-07-10", "close": 9.25, "volume": 7295.0}, {"date": "2024-07-11", "close": 9.14, "volume": 9514.0}, {"date": "2024-07-12", "close": 9.04, "volume": 14349.0}, {"date": "2024-07-15", "close": 9.23, "volume": 11896.0}, {"date": "2024-07-16", "close": 9.6, "volume": 10961.0}, {"date": "2024-07-17", "close": 9.76, "volume": 40265.0}, {"date": "2024-07-18", "close": 9.71, "volume": 20767.0}, {"date": "2024-07-19", "close": 9.69, "volume": 9366.0}, {"date": "2024-07-22", "close": 10.0, "volume": 10468.0}, {"date": "2024-07-23", "close": 10.17, "volume": 9166.0}, {"date": "2024-07-24", "close": 9.8, "volume": 9847.0}, {"date": "2024-07-25", "close": 10.03, "volume": 11191.0}, {"date": "2024-07-26", "close": 10.34, "volume": 16824.0}, {"date": "2024-07-29", "close": 10.21, "volume": 23905.0}, {"date": "2024-07-30", "close": 10.37, "volume": 14768.0}, {"date": "2024-07-31", "close": 10.34, "volume": 8816.0}, {"date": "2024-08-01", "close": 10.5, "volume": 18368.0}, {"date": "2024-08-02", "close": 10.46, "volume": 6836.0}, {"date": "2024-08-05", "close": 10.31, "volume": 4042.0}, {"date": "2024-08-06", "close": 10.39, "volume": 4313.0}, {"date": "2024-08-07", "close": 10.45, "volume": 5713.0}, {"date": "2024-08-08", "close": 10.3, "volume": 3519.0}, {"date": "2024-08-09", "close": 10.32, "volume": 2553.0}, {"date": "2024-08-12", "close": 10.47, "volume": 6086.0}, {"date": "2024-08-13", "close": 10.5, "volume": 6021.0}, {"date": "2024-08-14", "close": 10.5, "volume": 6018.0}, {"date": "2024-08-15", "close": 10.47, "volume": 7125.0}, {"date": "2024-08-16", "close": 10.76, "volume": 3585.0}, {"date": "2024-08-19", "close": 10.64, "volume": 4780.0}, {"date": "2024-08-20", "close": 10.3483, "volume": 2248.0}, {"date": "2024-08-21", "close": 10.49, "volume": 986.0}, {"date": "2024-08-22", "close": 10.39, "volume": 1549.0}, {"date": "2024-08-23", "close": 10.4, "volume": 2130.0}, {"date": "2024-08-26", "close": 10.25, "volume": 10977.0}, {"date": "2024-08-27", "close": 10.22, "volume": 4944.0}, {"date": "2024-08-28", "close": 10.31, "volume": 5545.0}, {"date": "2024-08-29", "close": 10.31, "volume": 1456.0}, {"date": "2024-08-30", "close": 10.31, "volume": 1840.0}, {"date": "2024-09-03", "close": 10.07, "volume": 3032.0}, {"date": "2024-09-04", "close": 10.32, "volume": 1570.0}, {"date": "2024-09-05", "close": 10.28, "volume": 9896.0}, {"date": "2024-09-06", "close": 10.26, "volume": 1852.0}, {"date": "2024-09-09", "close": 10.25, "volume": 18513.0}, {"date": "2024-09-10", "close": 10.04, "volume": 1889.0}, {"date": "2024-09-11", "close": 10.35, "volume": 9625.0}, {"date": "2024-09-12", "close": 10.75, "volume": 34116.0}, {"date": "2024-09-13", "close": 10.77, "volume": 2278.0}, {"date": "2024-09-16", "close": 10.65, "volume": 5227.0}, {"date": "2024-09-17", "close": 10.44, "volume": 7079.0}, {"date": "2024-09-18", "close": 10.5, "volume": 3914.0}, {"date": "2024-09-19", "close": 10.63, "volume": 14791.0}, {"date": "2024-09-20", "close": 11.02, "volume": 22355.0}, {"date": "2024-09-23", "close": 10.83, "volume": 6455.0}, {"date": "2024-09-24", "close": 10.66, "volume": 10583.0}, {"date": "2024-09-25", "close": 10.34, "volume": 12218.0}, {"date": "2024-09-26", "close": 10.69, "volume": 15337.0}, {"date": "2024-09-27", "close": 10.67, "volume": 19496.0}, {"date": "2024-09-30", "close": 10.65, "volume": 4957.0}, {"date": "2024-10-01", "close": 10.61, "volume": 6836.0}, {"date": "2024-10-02", "close": 10.56, "volume": 7183.0}, {"date": "2024-10-03", "close": 10.55, "volume": 1314.0}, {"date": "2024-10-04", "close": 10.72, "volume": 13713.0}, {"date": "2024-10-07", "close": 10.6, "volume": 6869.0}, {"date": "2024-10-08", "close": 10.5, "volume": 1459.0}, {"date": "2024-10-09", "close": 10.58, "volume": 10460.0}, {"date": "2024-10-10", "close": 10.47, "volume": 1744.0}, {"date": "2024-10-11", "close": 10.57, "volume": 8894.0}, {"date": "2024-10-14", "close": 10.46, "volume": 1202.0}, {"date": "2024-10-15", "close": 10.52, "volume": 2552.0}, {"date": "2024-10-16", "close": 10.58, "volume": 17801.0}, {"date": "2024-10-17", "close": 10.35, "volume": 12239.0}, {"date": "2024-10-18", "close": 10.35, "volume": 1732.0}, {"date": "2024-10-21", "close": 10.49, "volume": 4300.0}, {"date": "2024-10-22", "close": 10.33, "volume": 13191.0}, {"date": "2024-10-23", "close": 10.26, "volume": 13972.0}, {"date": "2024-10-24", "close": 10.28, "volume": 12554.0}, {"date": "2024-10-25", "close": 10.24, "volume": 6860.0}, {"date": "2024-10-28", "close": 10.12, "volume": 9144.0}, {"date": "2024-10-29", "close": 10.18, "volume": 10643.0}, {"date": "2024-10-30", "close": 10.35, "volume": 24331.0}, {"date": "2024-10-31", "close": 10.75, "volume": 8109.0}, {"date": "2024-11-01", "close": 10.73, "volume": 2829.0}, {"date": "2024-11-04", "close": 10.8, "volume": 14439.0}, {"date": "2024-11-05", "close": 10.84, "volume": 14500.0}, {"date": "2024-11-06", "close": 11.09, "volume": 24772.0}, {"date": "2024-11-07", "close": 10.7, "volume": 24441.0}, {"date": "2024-11-08", "close": 10.64, "volume": 4255.0}, {"date": "2024-11-11", "close": 11.17, "volume": 14182.0}, {"date": "2024-11-12", "close": 11.37, "volume": 23516.0}, {"date": "2024-11-13", "close": 11.41, "volume": 4058.0}, {"date": "2024-11-14", "close": 11.65, "volume": 6047.0}, {"date": "2024-11-15", "close": 12.05, "volume": 24328.0}, {"date": "2024-11-18", "close": 12.15, "volume": 10037.0}, {"date": "2024-11-19", "close": 12.25, "volume": 7728.0}, {"date": "2024-11-20", "close": 12.9, "volume": 23660.0}, {"date": "2024-11-21", "close": 12.99, "volume": 11324.0}, {"date": "2024-11-22", "close": 13.48, "volume": 9926.0}, {"date": "2024-11-25", "close": 13.4, "volume": 10586.0}, {"date": "2024-11-26", "close": 13.33, "volume": 13105.0}, {"date": "2024-11-27", "close": 13.5, "volume": 13713.0}, {"date": "2024-11-29", "close": 14.31, "volume": 7381.0}, {"date": "2024-12-02", "close": 14.48, "volume": 13215.0}, {"date": "2024-12-03", "close": 14.75, "volume": 21518.0}, {"date": "2024-12-04", "close": 14.74, "volume": 12416.0}, {"date": "2024-12-05", "close": 14.6, "volume": 10215.0}, {"date": "2024-12-06", "close": 14.13, "volume": 17505.0}, {"date": "2024-12-09", "close": 13.61, "volume": 24183.0}, {"date": "2024-12-10", "close": 13.39, "volume": 12299.0}, {"date": "2024-12-11", "close": 12.83, "volume": 18313.0}, {"date": "2024-12-12", "close": 12.8, "volume": 9674.0}, {"date": "2024-12-13", "close": 12.83, "volume": 6476.0}, {"date": "2024-12-16", "close": 12.97, "volume": 5248.0}, {"date": "2024-12-17", "close": 12.79, "volume": 4387.0}, {"date": "2024-12-18", "close": 12.18, "volume": 6447.0}, {"date": "2024-12-19", "close": 12.07, "volume": 13548.0}, {"date": "2024-12-20", "close": 12.02, "volume": 11396.0}, {"date": "2024-12-23", "close": 11.76, "volume": 6396.0}, {"date": "2024-12-24", "close": 11.65, "volume": 5808.0}, {"date": "2024-12-26", "close": 11.59, "volume": 11237.0}, {"date": "2024-12-27", "close": 11.47, "volume": 4153.0}, {"date": "2024-12-30", "close": 11.43, "volume": 10680.0}, {"date": "2024-12-31", "close": 11.36, "volume": 7704.0}, {"date": "2025-01-02", "close": 11.3, "volume": 5724.0}, {"date": "2025-01-03", "close": 10.83, "volume": 16651.0}, {"date": "2025-01-06", "close": 10.85, "volume": 22939.0}, {"date": "2025-01-07", "close": 10.69, "volume": 10163.0}, {"date": "2025-01-08", "close": 10.73, "volume": 2495.0}, {"date": "2025-01-10", "close": 10.47, "volume": 26337.0}, {"date": "2025-01-13", "close": 10.32, "volume": 9273.0}, {"date": "2025-01-14", "close": 10.23, "volume": 6705.0}, {"date": "2025-01-15", "close": 10.44, "volume": 9610.0}, {"date": "2025-01-16", "close": 10.59, "volume": 3993.0}, {"date": "2025-01-17", "close": 10.82, "volume": 5316.0}, {"date": "2025-01-21", "close": 10.21, "volume": 22185.0}, {"date": "2025-01-22", "close": 10.47, "volume": 16661.0}, {"date": "2025-01-23", "close": 10.44, "volume": 6508.0}, {"date": "2025-01-24", "close": 10.5, "volume": 13079.0}, {"date": "2025-01-27", "close": 10.45, "volume": 16441.0}, {"date": "2025-01-28", "close": 10.465, "volume": 7151.0}, {"date": "2025-01-29", "close": 10.5, "volume": 6321.0}, {"date": "2025-01-30", "close": 10.35, "volume": 5874.0}, {"date": "2025-01-31", "close": 10.28, "volume": 10405.0}, {"date": "2025-02-03", "close": 10.3, "volume": 21365.0}, {"date": "2025-02-04", "close": 10.38, "volume": 4371.0}, {"date": "2025-02-05", "close": 10.49, "volume": 17510.0}, {"date": "2025-02-06", "close": 10.4, "volume": 5126.0}, {"date": "2025-02-07", "close": 10.35, "volume": 8418.0}, {"date": "2025-02-10", "close": 10.08, "volume": 5818.0}, {"date": "2025-02-11", "close": 10.19, "volume": 6225.0}, {"date": "2025-02-12", "close": 10.11, "volume": 2643.0}, {"date": "2025-02-13", "close": 10.1, "volume": 5073.0}, {"date": "2025-02-14", "close": 10.19, "volume": 2665.0}, {"date": "2025-02-18", "close": 9.87, "volume": 8421.0}, {"date": "2025-02-19", "close": 9.65, "volume": 17708.0}, {"date": "2025-02-20", "close": 9.39, "volume": 5749.0}, {"date": "2025-02-21", "close": 8.77, "volume": 39594.0}, {"date": "2025-02-24", "close": 8.25, "volume": 18668.0}, {"date": "2025-02-25", "close": 8.52, "volume": 14436.0}, {"date": "2025-02-26", "close": 8.74, "volume": 17729.0}, {"date": "2025-02-27", "close": 8.61, "volume": 3210.0}, {"date": "2025-02-28", "close": 8.54, "volume": 10611.0}, {"date": "2025-03-03", "close": 8.23, "volume": 26972.0}, {"date": "2025-03-04", "close": 8.03, "volume": 20574.0}, {"date": "2025-03-05", "close": 7.54, "volume": 14072.0}, {"date": "2025-03-06", "close": 7.46, "volume": 20877.0}, {"date": "2025-03-07", "close": 7.42, "volume": 9410.0}, {"date": "2025-03-10", "close": 7.1, "volume": 18241.0}, {"date": "2025-03-11", "close": 6.88, "volume": 22488.0}, {"date": "2025-03-12", "close": 6.79, "volume": 16490.0}, {"date": "2025-03-13", "close": 6.7, "volume": 16693.0}, {"date": "2025-03-14", "close": 6.83, "volume": 10438.0}, {"date": "2025-03-17", "close": 6.86, "volume": 6467.0}, {"date": "2025-03-18", "close": 6.89, "volume": 9672.0}, {"date": "2025-03-19", "close": 7.06, "volume": 40195.0}, {"date": "2025-03-20", "close": 8.53, "volume": 15770.0}, {"date": "2025-03-21", "close": 8.24, "volume": 22007.0}, {"date": "2025-03-24", "close": 7.9, "volume": 14583.0}, {"date": "2025-03-25", "close": 7.76, "volume": 2633.0}, {"date": "2025-03-26", "close": 7.66, "volume": 9551.0}, {"date": "2025-03-27", "close": 7.7504, "volume": 3542.0}, {"date": "2025-03-28", "close": 7.55, "volume": 6917.0}, {"date": "2025-03-31", "close": 7.7, "volume": 6609.0}, {"date": "2025-04-01", "close": 7.71, "volume": 6382.0}, {"date": "2025-04-02", "close": 7.73, "volume": 10391.0}, {"date": "2025-04-03", "close": 7.88, "volume": 41534.0}, {"date": "2025-04-04", "close": 7.7, "volume": 12585.0}, {"date": "2025-04-07", "close": 7.63, "volume": 11490.0}, {"date": "2025-04-08", "close": 7.55, "volume": 12220.0}, {"date": "2025-04-09", "close": 8.06, "volume": 7757.0}, {"date": "2025-04-10", "close": 7.55, "volume": 13143.0}, {"date": "2025-04-11", "close": 7.63, "volume": 35014.0}, {"date": "2025-04-14", "close": 8.14, "volume": 27957.0}, {"date": "2025-04-15", "close": 9.08, "volume": 14950.0}, {"date": "2025-04-16", "close": 9.7, "volume": 21722.0}, {"date": "2025-04-17", "close": 9.84, "volume": 11922.0}, {"date": "2025-04-21", "close": 9.49, "volume": 32158.0}, {"date": "2025-04-22", "close": 9.99, "volume": 12093.0}, {"date": "2025-04-23", "close": 9.95, "volume": 9093.0}, {"date": "2025-04-24", "close": 10.13, "volume": 10777.0}, {"date": "2025-04-25", "close": 10.34, "volume": 16041.0}, {"date": "2025-04-28", "close": 10.35, "volume": 20158.0}, {"date": "2025-04-29", "close": 10.33, "volume": 29421.0}, {"date": "2025-04-30", "close": 9.4, "volume": 83092.0}, {"date": "2025-05-01", "close": 9.78, "volume": 83315.0}, {"date": "2025-05-02", "close": 9.3, "volume": 22616.0}, {"date": "2025-05-05", "close": 9.56, "volume": 33974.0}, {"date": "2025-05-06", "close": 9.26, "volume": 14848.0}, {"date": "2025-05-07", "close": 9.27, "volume": 31476.0}, {"date": "2025-05-08", "close": 9.77, "volume": 11607.0}, {"date": "2025-05-09", "close": 9.61, "volume": 15723.0}, {"date": "2025-05-12", "close": 9.48, "volume": 13848.0}, {"date": "2025-05-13", "close": 9.455, "volume": 13542.0}, {"date": "2025-05-14", "close": 9.62, "volume": 25828.0}, {"date": "2025-05-15", "close": 9.46, "volume": 15684.0}, {"date": "2025-05-16", "close": 9.46, "volume": 12530.0}, {"date": "2025-05-19", "close": 9.22, "volume": 33696.0}, {"date": "2025-05-20", "close": 9.19, "volume": 21984.0}, {"date": "2025-05-21", "close": 9.15, "volume": 13677.0}, {"date": "2025-05-22", "close": 9.32, "volume": 16704.0}, {"date": "2025-05-23", "close": 9.35, "volume": 9956.0}, {"date": "2025-05-27", "close": 9.1, "volume": 64959.0}, {"date": "2025-05-28", "close": 9.05, "volume": 19538.0}, {"date": "2025-05-29", "close": 8.85, "volume": 19312.0}, {"date": "2025-05-30", "close": 8.85, "volume": 19454.0}, {"date": "2025-06-02", "close": 8.62, "volume": 22827.0}, {"date": "2025-06-03", "close": 8.66, "volume": 10732.0}, {"date": "2025-06-04", "close": 8.67, "volume": 13048.0}, {"date": "2025-06-05", "close": 8.63, "volume": 13751.0}, {"date": "2025-06-06", "close": 8.87, "volume": 9721.0}, {"date": "2025-06-09", "close": 8.85, "volume": 11661.0}, {"date": "2025-06-10", "close": 8.85, "volume": 27066.0}, {"date": "2025-06-11", "close": 8.49, "volume": 10614.0}, {"date": "2025-06-12", "close": 8.03, "volume": 7819.0}, {"date": "2025-06-13", "close": 7.41, "volume": 21924.0}, {"date": "2025-06-16", "close": 7.66, "volume": 22061.0}, {"date": "2025-06-17", "close": 7.7, "volume": 4798.0}, {"date": "2025-06-18", "close": 8.1, "volume": 40217.0}, {"date": "2025-06-20", "close": 8.08, "volume": 46751.0}, {"date": "2025-06-23", "close": 8.18, "volume": 17697.0}, {"date": "2025-06-24", "close": 8.16, "volume": 5743.0}, {"date": "2025-06-25", "close": 8.02, "volume": 4322.0}, {"date": "2025-06-26", "close": 8.2, "volume": 3788.0}, {"date": "2025-06-27", "close": 8.075, "volume": 5458.0}, {"date": "2025-06-30", "close": 8.22, "volume": 8282.0}, {"date": "2025-07-01", "close": 8.22, "volume": 6131.0}, {"date": "2025-07-02", "close": 8.86, "volume": 13912.0}, {"date": "2025-07-03", "close": 8.86, "volume": 13788.0}, {"date": "2025-07-07", "close": 9.01, "volume": 26732.0}, {"date": "2025-07-08", "close": 8.99, "volume": 9550.0}, {"date": "2025-07-09", "close": 9.06, "volume": 2266.0}, {"date": "2025-07-10", "close": 9.025, "volume": 9162.0}, {"date": "2025-07-11", "close": 8.99, "volume": 4399.0}, {"date": "2025-07-14", "close": 8.77, "volume": 6289.0}, {"date": "2025-07-15", "close": 8.69, "volume": 3568.0}, {"date": "2025-07-16", "close": 8.53, "volume": 3557.0}, {"date": "2025-07-17", "close": 8.5, "volume": 7958.0}, {"date": "2025-07-18", "close": 8.65, "volume": 3178.0}, {"date": "2025-07-21", "close": 8.94, "volume": 4546.0}, {"date": "2025-07-22", "close": 8.62, "volume": 5654.0}, {"date": "2025-07-23", "close": 8.655, "volume": 2283.0}, {"date": "2025-07-24", "close": 8.51, "volume": 6792.0}, {"date": "2025-07-25", "close": 8.58, "volume": 3370.0}, {"date": "2025-07-28", "close": 8.55, "volume": 1942.0}, {"date": "2025-07-29", "close": 8.9, "volume": 1154.0}, {"date": "2025-07-30", "close": 8.65, "volume": 5957.0}, {"date": "2025-07-31", "close": 8.66, "volume": 2068.0}, {"date": "2025-08-01", "close": 8.05, "volume": 10388.0}, {"date": "2025-08-04", "close": 8.14, "volume": 1120.0}, {"date": "2025-08-05", "close": 8.19, "volume": 1131.0}, {"date": "2025-08-06", "close": 8.05, "volume": 9568.0}, {"date": "2025-08-07", "close": 8.05, "volume": 6405.0}, {"date": "2025-08-08", "close": 8.07, "volume": 1850.0}, {"date": "2025-08-11", "close": 8.0, "volume": 2002.0}, {"date": "2025-08-12", "close": 8.3, "volume": 1772.0}, {"date": "2025-08-13", "close": 8.04, "volume": 3285.0}, {"date": "2025-08-14", "close": 8.12, "volume": 2224.0}, {"date": "2025-08-15", "close": 8.12, "volume": 1492.0}, {"date": "2025-08-18", "close": 8.01, "volume": 6638.0}, {"date": "2025-08-19", "close": 7.95, "volume": 4281.0}, {"date": "2025-08-20", "close": 8.03, "volume": 2554.0}, {"date": "2025-08-21", "close": 7.7, "volume": 6774.0}, {"date": "2025-08-22", "close": 7.84, "volume": 2978.0}, {"date": "2025-08-25", "close": 7.801, "volume": 28983.0}, {"date": "2025-08-26", "close": 7.95, "volume": 4825.0}, {"date": "2025-08-27", "close": 7.94, "volume": 13448.0}, {"date": "2025-08-28", "close": 7.91, "volume": 9882.0}, {"date": "2025-08-29", "close": 8.42, "volume": 13017.0}, {"date": "2025-09-02", "close": 8.46, "volume": 2746.0}, {"date": "2025-09-03", "close": 8.44, "volume": 2096.0}, {"date": "2025-09-04", "close": 8.59, "volume": 13395.0}, {"date": "2025-09-05", "close": 8.57, "volume": 2785.0}, {"date": "2025-09-08", "close": 8.56, "volume": 3572.0}, {"date": "2025-09-09", "close": 8.32, "volume": 19959.0}, {"date": "2025-09-10", "close": 8.35, "volume": 4294.0}, {"date": "2025-09-11", "close": 8.22, "volume": 8951.0}, {"date": "2025-09-12", "close": 8.15, "volume": 2288.0}, {"date": "2025-09-15", "close": 8.11, "volume": 2641.0}, {"date": "2025-09-16", "close": 8.18, "volume": 2130.0}, {"date": "2025-09-17", "close": 8.12, "volume": 3130.0}, {"date": "2025-09-18", "close": 8.18, "volume": 7345.0}, {"date": "2025-09-19", "close": 8.25, "volume": 6704.0}, {"date": "2025-09-22", "close": 8.28, "volume": 435.0}, {"date": "2025-09-23", "close": 8.32, "volume": 767.0}, {"date": "2025-09-24", "close": 8.24, "volume": 1663.0}, {"date": "2025-09-25", "close": 8.25, "volume": 6532.0}, {"date": "2025-09-26", "close": 8.07, "volume": 8679.0}, {"date": "2025-09-29", "close": 8.12, "volume": 4218.0}, {"date": "2025-09-30", "close": 8.02, "volume": 2647.0}, {"date": "2025-10-01", "close": 8.005, "volume": 5088.0}, {"date": "2025-10-02", "close": 7.86, "volume": 14476.0}, {"date": "2025-10-03", "close": 8.82, "volume": 47065.0}, {"date": "2025-10-06", "close": 8.96, "volume": 15831.0}, {"date": "2025-10-07", "close": 8.9171, "volume": 11072.0}, {"date": "2025-10-08", "close": 9.04, "volume": 17118.0}, {"date": "2025-10-09", "close": 9.32, "volume": 5059.0}, {"date": "2025-10-10", "close": 8.9, "volume": 11712.0}, {"date": "2025-10-13", "close": 8.58, "volume": 11329.0}, {"date": "2025-10-14", "close": 8.7, "volume": 4122.0}, {"date": "2025-10-15", "close": 8.42, "volume": 10174.0}, {"date": "2025-10-16", "close": 7.88, "volume": 13933.0}, {"date": "2025-10-17", "close": 7.78, "volume": 17698.0}, {"date": "2025-10-20", "close": 8.03, "volume": 4714.0}, {"date": "2025-10-21", "close": 8.2299, "volume": 10411.0}, {"date": "2025-10-22", "close": 8.0, "volume": 18784.0}, {"date": "2025-10-23", "close": 7.92, "volume": 15312.0}, {"date": "2025-10-24", "close": 7.9799, "volume": 7024.0}, {"date": "2025-10-27", "close": 8.19, "volume": 15632.0}, {"date": "2025-10-28", "close": 8.0731, "volume": 2114.0}, {"date": "2025-10-29", "close": 8.05, "volume": 4665.0}, {"date": "2025-10-30", "close": 6.64, "volume": 53509.0}, {"date": "2025-10-31", "close": 6.56, "volume": 12863.0}, {"date": "2025-11-03", "close": 6.21, "volume": 13801.0}, {"date": "2025-11-04", "close": 5.81, "volume": 15622.0}, {"date": "2025-11-05", "close": 5.77, "volume": 29269.0}, {"date": "2025-11-06", "close": 5.7, "volume": 16230.0}, {"date": "2025-11-07", "close": 5.7864, "volume": 4864.0}, {"date": "2025-11-10", "close": 5.92, "volume": 42279.0}, {"date": "2025-11-11", "close": 6.09, "volume": 13251.0}, {"date": "2025-11-12", "close": 6.24, "volume": 10669.0}, {"date": "2025-11-13", "close": 6.14, "volume": 18912.0}, {"date": "2025-11-14", "close": 5.72, "volume": 9570.0}, {"date": "2025-11-17", "close": 5.115, "volume": 35523.0}, {"date": "2025-11-18", "close": 5.24, "volume": 8831.0}, {"date": "2025-11-19", "close": 4.87, "volume": 43707.0}, {"date": "2025-11-20", "close": 4.84, "volume": 65959.0}, {"date": "2025-11-21", "close": 5.1, "volume": 29401.0}, {"date": "2025-11-24", "close": 4.975, "volume": 6682.0}, {"date": "2025-11-25", "close": 4.94, "volume": 37101.0}, {"date": "2025-11-26", "close": 4.8, "volume": 38024.0}, {"date": "2025-11-28", "close": 4.79, "volume": 17530.0}, {"date": "2025-12-01", "close": 5.045, "volume": 14076.0}, {"date": "2025-12-02", "close": 4.97, "volume": 31515.0}, {"date": "2025-12-03", "close": 5.08, "volume": 3114.0}, {"date": "2025-12-04", "close": 4.8, "volume": 29436.0}, {"date": "2025-12-05", "close": 4.41, "volume": 27573.0}, {"date": "2025-12-08", "close": 4.8, "volume": 39254.0}, {"date": "2025-12-09", "close": 4.6, "volume": 31314.0}, {"date": "2025-12-10", "close": 4.49, "volume": 38910.0}, {"date": "2025-12-11", "close": 4.7, "volume": 28156.0}, {"date": "2025-12-12", "close": 4.77, "volume": 14892.0}, {"date": "2025-12-15", "close": 4.89, "volume": 16870.0}, {"date": "2025-12-16", "close": 5.03, "volume": 47538.0}, {"date": "2025-12-17", "close": 5.07, "volume": 13517.0}, {"date": "2025-12-18", "close": 5.13, "volume": 13037.0}, {"date": "2025-12-19", "close": 5.06, "volume": 11555.0}, {"date": "2025-12-22", "close": 5.1, "volume": 10472.0}, {"date": "2025-12-23", "close": 5.04, "volume": 32165.0}, {"date": "2025-12-24", "close": 5.0, "volume": 9537.0}, {"date": "2025-12-26", "close": 5.03, "volume": 5937.0}, {"date": "2025-12-29", "close": 5.19, "volume": 34674.0}, {"date": "2025-12-30", "close": 5.4, "volume": 38404.0}, {"date": "2025-12-31", "close": 5.37, "volume": 11116.0}, {"date": "2026-01-02", "close": 5.38, "volume": 4764.0}, {"date": "2026-01-05", "close": 6.44, "volume": 73886.0}, {"date": "2026-01-06", "close": 7.48, "volume": 67615.0}, {"date": "2026-01-07", "close": 7.42, "volume": 48044.0}, {"date": "2026-01-08", "close": 7.4, "volume": 31195.0}, {"date": "2026-01-09", "close": 7.6, "volume": 28084.0}, {"date": "2026-01-12", "close": 7.6, "volume": 27364.0}, {"date": "2026-01-13", "close": 7.62, "volume": 23466.0}, {"date": "2026-01-14", "close": 7.61, "volume": 7452.0}, {"date": "2026-01-15", "close": 7.92, "volume": 22489.0}, {"date": "2026-01-16", "close": 8.04, "volume": 34491.0}, {"date": "2026-01-20", "close": 8.2, "volume": 19325.0}, {"date": "2026-01-21", "close": 8.23, "volume": 7489.0}, {"date": "2026-01-22", "close": 8.31, "volume": 16034.0}, {"date": "2026-01-23", "close": 8.19, "volume": 17515.0}, {"date": "2026-01-26", "close": 8.24, "volume": 7898.0}, {"date": "2026-01-27", "close": 8.39, "volume": 3377.0}, {"date": "2026-01-28", "close": 8.44, "volume": 4766.0}, {"date": "2026-01-29", "close": 8.42, "volume": 9719.0}, {"date": "2026-01-30", "close": 8.43, "volume": 9011.0}, {"date": "2026-02-02", "close": 9.26, "volume": 45073.0}, {"date": "2026-02-03", "close": 8.87, "volume": 16849.0}, {"date": "2026-02-04", "close": 9.02, "volume": 13634.0}, {"date": "2026-02-05", "close": 8.96, "volume": 10302.0}, {"date": "2026-02-06", "close": 8.93, "volume": 16701.0}, {"date": "2026-02-09", "close": 9.23, "volume": 6058.0}, {"date": "2026-02-10", "close": 9.2, "volume": 12077.0}, {"date": "2026-02-11", "close": 9.2, "volume": 5545.0}, {"date": "2026-02-12", "close": 8.79, "volume": 15489.0}, {"date": "2026-02-13", "close": 9.29, "volume": 27758.0}, {"date": "2026-02-17", "close": 9.24, "volume": 15744.0}, {"date": "2026-02-18", "close": 9.2, "volume": 7841.0}, {"date": "2026-02-19", "close": 9.23, "volume": 7973.0}, {"date": "2026-02-20", "close": 9.29, "volume": 12381.0}, {"date": "2026-02-23", "close": 9.085, "volume": 4149.0}, {"date": "2026-02-24", "close": 9.11, "volume": 4788.0}, {"date": "2026-02-25", "close": 9.235, "volume": 7128.0}, {"date": "2026-02-26", "close": 9.17, "volume": 3970.0}, {"date": "2026-02-27", "close": 8.81, "volume": 10457.0}, {"date": "2026-03-02", "close": 8.63, "volume": 17385.0}, {"date": "2026-03-03", "close": 8.81, "volume": 20472.0}, {"date": "2026-03-04", "close": 8.87, "volume": 5969.0}, {"date": "2026-03-05", "close": 8.82, "volume": 8533.0}, {"date": "2026-03-06", "close": 8.61, "volume": 10667.0}, {"date": "2026-03-09", "close": 8.25, "volume": 15684.0}, {"date": "2026-03-10", "close": 8.36, "volume": 2539.0}, {"date": "2026-03-11", "close": 8.38, "volume": 1768.0}, {"date": "2026-03-12", "close": 8.27, "volume": 4674.0}, {"date": "2026-03-13", "close": 8.32, "volume": 1765.0}, {"date": "2026-03-16", "close": 8.43, "volume": 2483.0}, {"date": "2026-03-17", "close": 8.74, "volume": 7965.0}, {"date": "2026-03-18", "close": 8.61, "volume": 6554.0}, {"date": "2026-03-19", "close": 8.3, "volume": 4204.0}, {"date": "2026-03-20", "close": 8.11, "volume": 17962.0}, {"date": "2026-03-23", "close": 8.19, "volume": 6248.0}, {"date": "2026-03-24", "close": 8.47, "volume": 11110.0}, {"date": "2026-03-25", "close": 8.32, "volume": 15870.0}, {"date": "2026-03-26", "close": 8.26, "volume": 2449.0}, {"date": "2026-03-27", "close": 8.13, "volume": 1863.0}, {"date": "2026-03-30", "close": 7.84, "volume": 3352.0}, {"date": "2026-03-31", "close": 8.12, "volume": 12701.0}, {"date": "2026-04-01", "close": 8.81, "volume": 20819.0}, {"date": "2026-04-02", "close": 9.2, "volume": 35612.0}, {"date": "2026-04-06", "close": 9.6, "volume": 34308.0}, {"date": "2026-04-07", "close": 9.5, "volume": 8110.0}, {"date": "2026-04-08", "close": 9.57, "volume": 24042.0}, {"date": "2026-04-09", "close": 9.8, "volume": 32553.0}, {"date": "2026-04-10", "close": 9.78, "volume": 5606.0}, {"date": "2026-04-13", "close": 9.5, "volume": 4623.0}, {"date": "2026-04-14", "close": 9.73, "volume": 19550.0}, {"date": "2026-04-15", "close": 9.55, "volume": 1651.0}, {"date": "2026-04-16", "close": 9.7, "volume": 11903.0}, {"date": "2026-04-17", "close": 9.81, "volume": 7460.0}, {"date": "2026-04-20", "close": 9.79, "volume": 2463.0}, {"date": "2026-04-21", "close": 9.68, "volume": 16845.0}, {"date": "2026-04-22", "close": 9.64, "volume": 10098.0}, {"date": "2026-04-23", "close": 9.45, "volume": 28846.0}, {"date": "2026-04-24", "close": 9.12, "volume": 40307.0}, {"date": "2026-04-27", "close": 8.4, "volume": 38202.0}, {"date": "2026-04-28", "close": 9.1, "volume": 102214.0}, {"date": "2026-04-29", "close": 9.185, "volume": 218356.0}, {"date": "2026-04-30", "close": 9.48, "volume": 104814.0}, {"date": "2026-05-01", "close": 9.25, "volume": 62497.0}, {"date": "2026-05-04", "close": 9.0, "volume": 40958.0}, {"date": "2026-05-05", "close": 9.31, "volume": 25398.0}, {"date": "2026-05-06", "close": 9.37, "volume": 132333.0}, {"date": "2026-05-07", "close": 9.41, "volume": 6219.0}, {"date": "2026-05-08", "close": 9.35, "volume": 7211.0}, {"date": "2026-05-11", "close": 9.14, "volume": 21519.0}, {"date": "2026-05-12", "close": 9.12, "volume": 9799.0}, {"date": "2026-05-13", "close": 9.105, "volume": 8382.0}, {"date": "2026-05-14", "close": 9.16, "volume": 12123.0}, {"date": "2026-05-15", "close": 9.02, "volume": 8179.0}, {"date": "2026-05-18", "close": 8.82, "volume": 89003.0}, {"date": "2026-05-19", "close": 8.88, "volume": 14992.0}, {"date": "2026-05-20", "close": 8.9, "volume": 4001.0}, {"date": "2026-05-21", "close": 8.9, "volume": 11480.0}, {"date": "2026-05-22", "close": 8.83, "volume": 2076.0}, {"date": "2026-05-26", "close": 9.47, "volume": 113430.0}, {"date": "2026-05-27", "close": 10.36, "volume": 49879.0}, {"date": "2026-05-28", "close": 10.09, "volume": 35403.0}, {"date": "2026-05-29", "close": 9.56, "volume": 34152.0}, {"date": "2026-06-01", "close": 9.61, "volume": 18133.0}, {"date": "2026-06-02", "close": 9.38, "volume": 12220.0}, {"date": "2026-06-03", "close": 9.47, "volume": 20143.0}, {"date": "2026-06-04", "close": 9.46, "volume": 14604.0}, {"date": "2026-06-05", "close": 9.72, "volume": 16277.0}, {"date": "2026-06-08", "close": 9.8, "volume": 10175.0}, {"date": "2026-06-09", "close": 9.94, "volume": 24781.0}, {"date": "2026-06-10", "close": 10.13, "volume": 30921.0}, {"date": "2026-06-11", "close": 10.6, "volume": 24383.0}, {"date": "2026-06-12", "close": 10.66, "volume": 36145.0}, {"date": "2026-06-15", "close": 10.51, "volume": 27199.0}, {"date": "2026-06-16", "close": 10.14, "volume": 24738.0}, {"date": "2026-06-17", "close": 10.46, "volume": 15272.0}, {"date": "2026-06-18", "close": 10.6, "volume": 28254.0}, {"date": "2026-06-22", "close": 10.39, "volume": 29239.0}, {"date": "2026-06-23", "close": 10.47, "volume": 18974.0}, {"date": "2026-06-24", "close": 10.56, "volume": 26626.0}, {"date": "2026-06-25", "close": 9.71, "volume": 50627.0}, {"date": "2026-06-26", "close": 10.72, "volume": 810376.0}, {"date": "2026-06-29", "close": 10.67, "volume": 50999.0}, {"date": "2026-06-30", "close": 10.07, "volume": 89673.0}, {"date": "2026-07-01", "close": 10.06, "volume": 39538.0}, {"date": "2026-07-02", "close": 10.0, "volume": 41167.0}, {"date": "2026-07-06", "close": 9.93, "volume": 29107.0}, {"date": "2026-07-07", "close": 9.88, "volume": 45226.0}, {"date": "2026-07-08", "close": 9.76, "volume": 37064.0}, {"date": "2026-07-09", "close": 9.84, "volume": 25605.0}, {"date": "2026-07-10", "close": 9.94, "volume": 35180.0}, {"date": "2026-07-13", "close": 9.92, "volume": 51236.0}, {"date": "2026-07-14", "close": 10.015, "volume": 54319.0}, {"date": "2026-07-15", "close": 10.01, "volume": 42873.0}, {"date": "2026-07-16", "close": 10.23, "volume": 30390.0}, {"date": "2026-07-17", "close": 9.98, "volume": 53753.0}, {"date": "2026-07-20", "close": 9.31, "volume": 26282.0}, {"date": "2026-07-21", "close": 9.39, "volume": 12789.0}, {"date": "2026-07-22", "close": 9.29, "volume": 16798.0}, {"date": "2026-07-23", "close": 9.26, "volume": 7897.0}, {"date": "2026-07-24", "close": 9.29, "volume": 57157.0}, {"date": "2026-07-27", "close": 9.36, "volume": 14231.0}, {"date": "2026-07-28", "close": 9.64, "volume": 24909.0}, {"date": "2026-07-29", "close": 9.35, "volume": 18281.0}, {"date": "2026-07-30", "close": 9.56, "volume": 13135.0}, {"date": "2026-07-31", "close": 9.59, "volume": 13466.0}, {"date": "2026-08-03", "close": 9.74, "volume": 10682.0}, {"date": "2026-08-04", "close": 9.65, "volume": 11162.0}, {"date": "2026-08-05", "close": 9.4, "volume": 8372.0}, {"date": "2026-08-06", "close": 9.56, "volume": 14747.0}, {"date": "2026-08-07", "close": 9.6, "volume": 10597.0}, {"date": "2026-08-10", "close": 8.42, "volume": 46829.0}, {"date": "2026-08-11", "close": 8.43, "volume": 8400.0}, {"date": "2026-08-12", "close": 8.39, "volume": 16271.0}, {"date": "2026-08-13", "close": 8.29, "volume": 32959.0}, {"date": "2026-08-14", "close": 8.31, "volume": 5420.0}, {"date": "2026-08-17", "close": 8.29, "volume": 24727.0}, {"date": "2026-08-18", "close": 9.05, "volume": 21967.0}, {"date": "2026-08-19", "close": 9.13, "volume": 31766.0}, {"date": "2026-08-20", "close": 9.1, "volume": 32194.0}, {"date": "2026-08-21", "close": 8.77, "volume": 9460.0}, {"date": "2026-08-24", "close": 8.74, "volume": 17288.0}, {"date": "2026-08-25", "close": 8.13, "volume": 22424.0}, {"date": "2026-08-26", "close": 8.2, "volume": 16223.0}, {"date": "2026-08-27", "close": 8.11, "volume": 12938.0}, {"date": "2026-08-28", "close": 8.72, "volume": 42698.0}, {"date": "2026-08-31", "close": 8.49, "volume": 11130.0}, {"date": "2026-09-01", "close": 8.31, "volume": 10389.0}, {"date": "2026-09-02", "close": 8.32, "volume": 12594.0}, {"date": "2026-09-03", "close": 8.44, "volume": 7482.0}, {"date": "2026-09-04", "close": 8.54, "volume": 6976.0}, {"date": "2026-09-08", "close": 8.18, "volume": 12409.0}, {"date": "2026-09-09", "close": 7.85, "volume": 41857.0}, {"date": "2026-09-10", "close": 8.22, "volume": 20692.0}, {"date": "2026-09-11", "close": 7.95, "volume": 19994.0}, {"date": "2026-09-14", "close": 8.36, "volume": 14605.0}, {"date": "2026-09-15", "close": 8.42, "volume": 8677.0}, {"date": "2026-09-16", "close": 8.49, "volume": 16427.0}, {"date": "2026-09-17", "close": 8.68, "volume": 19890.0}, {"date": "2026-09-18", "close": 8.65, "volume": 155894.0}], "refreshing": true}