{"ticker": "GBFH", "overview": {"cik": "1791145", "ticker": "GBFH", "name": "GBank Financial Holdings Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420743", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388191", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386010", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-21", "title": "Form 8-K/A", "accession": "0001193125-26-359448", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349269", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340296", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001193125-26-338122", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001193125-26-338095", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001193125-26-338086", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335516", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335505", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335498", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335471", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323761", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313490", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308942", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002058658-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002058266-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001208317-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001338566-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001598684-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001791145-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002099755-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "Initial insider holdings", "accession": "0001193125-26-272270", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263571", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 575675.0, "sell_n": 0, "sell_sum": 0, "net": 575675.0, "insiders": 2, "first_date": "2026-08-05", "last_date": "2026-09-08"}, "metrics": {"ticker": "GBFH", "has_prices": true, "as_of": "2026-09-18", "last": 18.92, "prev_close": 19.22, "change": -0.29999999999999716, "change_pct": -0.015608740894900998, "session_volume": 162531.0, "vwap_5": 19.442720659303074, "vwap_20": 19.989616841236327, "vwap_60": 23.686557616811772, "vwap_250": 29.067373028456274, "high_52w": 37.76, "low_52w": 18.92, "avg_volume_20": 80679.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-420814", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "Michael C. Voinovich", "who_key": "Voinovich Michael C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8519.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GBFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806753/000119312526420814/0001193125-26-420814-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0001193125-26-420792", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6379.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GBFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791145/000119312526420792/0001193125-26-420792-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0001193125-26-420779", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "Kathryn S. Lever", "who_key": "LEVER KATHRYN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6379.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GBFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791145/000119312526420779/0001193125-26-420779-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0001193125-26-420765", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "Charles William Griege Jr.", "who_key": "Griege Charles William Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6126.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GBFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058876/000119312526420765/0001193125-26-420765-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0001193125-26-420751", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "Todd Anthony Nigro", "who_key": "Nigro Todd Anthony", "role": "SECRETARY, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6126.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GBFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058660/000119312526420751/0001193125-26-420751-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0001193125-26-420743", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "Timothy P. Herbst", "who_key": "Herbst Timothy P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7391.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on GBFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2099755/000119312526420743/0001193125-26-420743-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0001193125-26-388191", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "Michael C. Voinovich", "who_key": "Voinovich Michael C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "GBFH lands a director's $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1806753/000119312526388191/0001193125-26-388191-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001193125-26-340296", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "Charles William Griege Jr.", "who_key": "Griege Charles William Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 525675.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs GBFH with $526K", "source_url": "https://www.sec.gov/Archives/edgar/data/2058876/000119312526340296/0001193125-26-340296-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129049}], "recent_buys": [{"id": "0001193125-26-388191", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "Michael C. Voinovich", "who_key": "Voinovich Michael C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "GBFH lands a director's $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1806753/000119312526388191/0001193125-26-388191-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001193125-26-340296", "src": "INSIDERS", "ticker": "GBFH", "cik": "1791145", "company": "GBank Financial Holdings Inc.", "company_raw": "GBank Financial Holdings Inc.", "who": "Charles William Griege Jr.", "who_key": "Griege Charles William Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 525675.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs GBFH with $526K", "source_url": "https://www.sec.gov/Archives/edgar/data/2058876/000119312526340296/0001193125-26-340296-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129049}], "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": "GBank Financial Holdings Inc. - Common Stock", "new_value": "GBank Financial Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001791145", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001791145", "applied": 1, "detected_at": "2026-10-24T19:04:25.016670"}]}, "key_people": [{"who": "Charles William Griege Jr.", "who_key": "Griege Charles William Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 525675.0, "sold": 0, "net": 525675.0, "trades": 1, "top_score": 48.7, "lean": "buying", "history": [{"action": "BUY", "amount": 525675.0, "date": "2026-08-05", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2058876/000119312526340296/0001193125-26-340296-index.htm"}], "latest": {"action": "BUY", "amount": 525675.0, "date": "2026-08-05", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2058876/000119312526340296/0001193125-26-340296-index.htm"}}, {"who": "Michael C. Voinovich", "who_key": "Voinovich Michael C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50000.0, "sold": 0, "net": 50000.0, "trades": 1, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2026-09-08", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1806753/000119312526388191/0001193125-26-388191-index.htm"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2026-09-08", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1806753/000119312526388191/0001193125-26-388191-index.htm"}}], "activity": [{"date": "2026-08-05", "net": 525675.0}, {"date": "2026-09-08", "net": 50000.0}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420743", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388191", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386010", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-21", "title": "Form 8-K/A", "accession": "0001193125-26-359448", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349269", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340296", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001193125-26-338122", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001193125-26-338095", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001193125-26-338086", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335516", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335505", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335498", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335471", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323761", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313490", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308942", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002058658-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002058266-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001208317-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001338566-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001598684-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001791145-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002099755-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "Initial insider holdings", "accession": "0001193125-26-272270", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263571", "price_sensitive": false}], "performance": {"ticker": "GBFH", "has_prices": true, "summary": {"n": 2, "avg": -0.06446183763569507, "win_rate": 0.0, "best": -0.05682951146560305, "worst": -0.07209416380578709, "as_of": "2026-09-18"}, "buys": [{"who": "Voinovich Michael C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2026-09-08", "score": 35.9, "ref_price": 20.06, "return": -0.05682951146560305}, {"who": "Griege Charles William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 525675.0, "date": "2026-08-05", "score": 48.7, "ref_price": 20.39, "return": -0.07209416380578709}]}, "price_series": [{"date": "2021-01-07", "close": 6.5, "volume": null}, {"date": "2021-01-08", "close": 6.5, "volume": null}, {"date": "2021-01-11", "close": 6.5, "volume": null}, {"date": "2021-01-12", "close": 6.5, "volume": null}, {"date": "2021-01-13", "close": 6.5, "volume": null}, {"date": "2021-01-14", "close": 6.5, "volume": null}, {"date": "2021-01-15", "close": 6.5, "volume": null}, {"date": "2021-01-19", "close": 6.5, "volume": null}, {"date": "2021-01-20", "close": 6.5, "volume": null}, {"date": "2021-01-21", "close": 6.5, "volume": null}, {"date": "2021-01-22", "close": 6.5, "volume": null}, {"date": "2021-01-25", "close": 6.5, "volume": null}, {"date": "2021-01-26", "close": 6.5, "volume": null}, {"date": "2021-01-27", "close": 6.5, "volume": null}, {"date": "2021-01-28", "close": 6.5, "volume": null}, {"date": "2021-01-29", "close": 6.5, "volume": null}, {"date": "2021-02-01", "close": 6.5, "volume": null}, {"date": "2021-02-02", "close": 6.5, "volume": null}, {"date": "2021-02-03", "close": 6.5, "volume": null}, {"date": "2021-02-04", "close": 6.5, "volume": null}, {"date": "2021-02-05", "close": 6.5, "volume": null}, {"date": "2021-02-08", "close": 6.5, "volume": null}, {"date": "2021-02-09", "close": 6.5, "volume": null}, {"date": "2021-02-10", "close": 6.5, "volume": null}, {"date": "2021-02-11", "close": 6.5, "volume": null}, {"date": "2021-02-12", "close": 6.5, "volume": null}, {"date": "2021-02-16", "close": 6.5, "volume": null}, {"date": "2021-02-17", "close": 6.5, "volume": null}, {"date": "2021-02-18", "close": 9.0, "volume": 4071.0}, {"date": "2021-02-19", "close": 9.0, "volume": null}, {"date": "2021-02-22", "close": 9.5, "volume": 100.0}, {"date": "2021-02-23", "close": 9.5, "volume": 109.0}, {"date": "2021-02-24", "close": 9.5, "volume": null}, {"date": "2021-02-25", "close": 9.35, "volume": 600.0}, {"date": "2021-02-26", "close": 9.35, "volume": null}, {"date": "2021-03-01", "close": 9.35, "volume": 500.0}, {"date": "2021-03-02", "close": 9.35, "volume": 500.0}, {"date": "2021-03-03", "close": 9.35, "volume": 100.0}, {"date": "2021-03-04", "close": 9.35, "volume": null}, {"date": "2021-03-05", "close": 9.35, "volume": 200.0}, {"date": "2021-03-08", "close": 9.35, "volume": null}, {"date": "2021-03-09", "close": 9.35, "volume": null}, {"date": "2021-03-10", "close": 9.3, "volume": 200.0}, {"date": "2021-03-11", "close": 7.8, "volume": 5499.0}, {"date": "2021-03-12", "close": 7.8, "volume": 33700.0}, {"date": "2021-03-15", "close": 7.85, "volume": 20000.0}, {"date": "2021-03-16", "close": 7.85, "volume": null}, {"date": "2021-03-17", "close": 7.85, "volume": null}, {"date": "2021-03-18", "close": 7.85, "volume": null}, {"date": "2021-03-19", "close": 7.85, "volume": null}, {"date": "2021-03-22", "close": 9.49, "volume": 1718.0}, {"date": "2021-03-23", "close": 9.3, "volume": 818.0}, {"date": "2021-03-24", "close": 9.3, "volume": null}, {"date": "2021-03-25", "close": 9.3, "volume": 102.0}, {"date": "2021-03-26", "close": 9.3, "volume": null}, {"date": "2021-03-29", "close": 9.3, "volume": null}, {"date": "2021-03-30", "close": 9.3, "volume": null}, {"date": "2021-03-31", "close": 9.3, "volume": null}, {"date": "2021-04-01", "close": 9.3, "volume": null}, {"date": "2021-04-05", "close": 9.3, "volume": null}, {"date": "2021-04-06", "close": 9.3, "volume": null}, {"date": "2021-04-07", "close": 9.3, "volume": null}, {"date": "2021-04-08", "close": 9.24, "volume": 5200.0}, {"date": "2021-04-09", "close": 9.24, "volume": null}, {"date": "2021-04-12", "close": 9.24, "volume": null}, {"date": "2021-04-13", "close": 9.24, "volume": null}, {"date": "2021-04-14", "close": 9.24, "volume": null}, {"date": "2021-04-15", "close": 9.24, "volume": null}, {"date": "2021-04-16", "close": 9.24, "volume": null}, {"date": "2021-04-19", "close": 8.0, "volume": 42130.0}, {"date": "2021-04-20", "close": 9.0, "volume": 3700.0}, {"date": "2021-04-21", "close": 9.0, "volume": null}, {"date": "2021-04-22", "close": 9.0, "volume": null}, {"date": "2021-04-23", "close": 9.0, "volume": null}, {"date": "2021-04-26", "close": 8.25, "volume": 500.0}, {"date": "2021-04-27", "close": 9.1, "volume": 100.0}, {"date": "2021-04-28", "close": 9.1, "volume": null}, {"date": "2021-04-29", "close": 9.0, "volume": 3300.0}, {"date": "2021-04-30", "close": 9.0, "volume": null}, {"date": "2021-05-03", "close": 9.0, "volume": null}, {"date": "2021-05-04", "close": 8.95, "volume": 1200.0}, {"date": "2021-05-05", "close": 8.95, "volume": 125.0}, {"date": "2021-05-06", "close": 8.95, "volume": null}, {"date": "2021-05-07", "close": 8.75, "volume": 100.0}, {"date": "2021-05-10", "close": 8.51, "volume": 400.0}, {"date": "2021-05-11", "close": 8.75, "volume": 900.0}, {"date": "2021-05-12", "close": 8.75, "volume": null}, {"date": "2021-05-13", "close": 8.7, "volume": 100.0}, {"date": "2021-05-14", "close": 8.75, "volume": 700.0}, {"date": "2021-05-17", "close": 8.3, "volume": 600.0}, {"date": "2021-05-18", "close": 8.3, "volume": null}, {"date": "2021-05-19", "close": 8.3, "volume": null}, {"date": "2021-05-20", "close": 8.3, "volume": 1518.0}, {"date": "2021-05-21", "close": 8.3, "volume": null}, {"date": "2021-05-24", "close": 10.0, "volume": 28232.0}, {"date": "2021-05-25", "close": 10.02, "volume": 2815.0}, {"date": "2021-05-26", "close": 10.02, "volume": null}, {"date": "2021-05-27", "close": 9.8, "volume": 250.0}, {"date": "2021-05-28", "close": 10.0, "volume": 250.0}, {"date": "2021-06-01", "close": 10.0, "volume": null}, {"date": "2021-06-02", "close": 10.75, "volume": 14066.0}, {"date": "2021-06-03", "close": 10.75, "volume": 236.0}, {"date": "2021-06-04", "close": 10.75, "volume": null}, {"date": "2021-06-07", "close": 11.25, "volume": 7277.0}, {"date": "2021-06-08", "close": 11.25, "volume": null}, {"date": "2021-06-09", "close": 11.25, "volume": 400.0}, {"date": "2021-06-10", "close": 11.25, "volume": null}, {"date": "2021-06-11", "close": 9.5001, "volume": 700.0}, {"date": "2021-06-14", "close": 10.5, "volume": 200.0}, {"date": "2021-06-15", "close": 10.5, "volume": 5130.0}, {"date": "2021-06-16", "close": 10.25, "volume": 200.0}, {"date": "2021-06-17", "close": 10.0, "volume": 500.0}, {"date": "2021-06-18", "close": 10.5, "volume": 5000.0}, {"date": "2021-06-21", "close": 10.5, "volume": 700.0}, {"date": "2021-06-22", "close": 10.5, "volume": null}, {"date": "2021-06-23", "close": 10.0, "volume": 200.0}, {"date": "2021-06-24", "close": 10.0, "volume": null}, {"date": "2021-06-25", "close": 10.0, "volume": 1764.0}, {"date": "2021-06-28", "close": 10.0, "volume": null}, {"date": "2021-06-29", "close": 10.0, "volume": null}, {"date": "2021-06-30", "close": 10.0, "volume": null}, {"date": "2021-07-01", "close": 9.5, "volume": 900.0}, {"date": "2021-07-02", "close": 9.25, "volume": 5200.0}, {"date": "2021-07-06", "close": 9.25, "volume": 700.0}, {"date": "2021-07-07", "close": 9.8, "volume": 1150.0}, {"date": "2021-07-08", "close": 9.32, "volume": 11300.0}, {"date": "2021-07-09", "close": 9.5, "volume": 300.0}, {"date": "2021-07-12", "close": 9.5, "volume": null}, {"date": "2021-07-13", "close": 9.6, "volume": 250.0}, {"date": "2021-07-14", "close": 10.0, "volume": 5700.0}, {"date": "2021-07-15", "close": 9.5, "volume": 1651.0}, {"date": "2021-07-16", "close": 9.55, "volume": 800.0}, {"date": "2021-07-19", "close": 9.5, "volume": 3403.0}, {"date": "2021-07-20", "close": 9.5, "volume": null}, {"date": "2021-07-21", "close": 9.5, "volume": null}, {"date": "2021-07-22", "close": 9.7, "volume": 200.0}, {"date": "2021-07-23", "close": 9.75, "volume": 400.0}, {"date": "2021-07-26", "close": 10.0, "volume": 3550.0}, {"date": "2021-07-27", "close": 10.0, "volume": 2200.0}, {"date": "2021-07-28", "close": 10.5, "volume": 12350.0}, {"date": "2021-07-29", "close": 10.5, "volume": 200.0}, {"date": "2021-07-30", "close": 10.5, "volume": 5230.0}, {"date": "2021-08-02", "close": 10.95, "volume": 4230.0}, {"date": "2021-08-03", "close": 10.9, "volume": 458.0}, {"date": "2021-08-04", "close": 10.5, "volume": 1200.0}, {"date": "2021-08-05", "close": 10.75, "volume": 2700.0}, {"date": "2021-08-06", "close": 10.5, "volume": 2112.0}, {"date": "2021-08-09", "close": 10.75, "volume": 300.0}, {"date": "2021-08-10", "close": 10.75, "volume": null}, {"date": "2021-08-11", "close": 10.75, "volume": 200.0}, {"date": "2021-08-12", "close": 10.75, "volume": null}, {"date": "2021-08-13", "close": 10.5, "volume": 2300.0}, {"date": "2021-08-16", "close": 10.5, "volume": 12888.0}, {"date": "2021-08-17", "close": 10.5, "volume": 6172.0}, {"date": "2021-08-18", "close": 10.5, "volume": 6400.0}, {"date": "2021-08-19", "close": 10.5, "volume": 1600.0}, {"date": "2021-08-20", "close": 10.05, "volume": 299.0}, {"date": "2021-08-23", "close": 10.5, "volume": 5000.0}, {"date": "2021-08-24", "close": 10.5, "volume": null}, {"date": "2021-08-25", "close": 10.4, "volume": 1041.0}, {"date": "2021-08-26", "close": 10.4, "volume": 100.0}, {"date": "2021-08-27", "close": 10.4, "volume": 2141.0}, {"date": "2021-08-30", "close": 9.99, "volume": 3669.0}, {"date": "2021-08-31", "close": 9.99, "volume": null}, {"date": "2021-09-01", "close": 10.25, "volume": 102.0}, {"date": "2021-09-02", "close": 10.25, "volume": null}, {"date": "2021-09-03", "close": 10.45, "volume": 2569.0}, {"date": "2021-09-07", "close": 10.5, "volume": 10000.0}, {"date": "2021-09-08", "close": 10.5, "volume": null}, {"date": "2021-09-09", "close": 10.25, "volume": 7500.0}, {"date": "2021-09-10", "close": 10.25, "volume": null}, {"date": "2021-09-13", "close": 10.5, "volume": 6733.0}, {"date": "2021-09-14", "close": 10.5, "volume": 7657.0}, {"date": "2021-09-15", "close": 10.5, "volume": null}, {"date": "2021-09-16", "close": 10.5, "volume": null}, {"date": "2021-09-17", "close": 10.5, "volume": 1200.0}, {"date": "2021-09-20", "close": 10.0, "volume": 1500.0}, {"date": "2021-09-21", "close": 10.0, "volume": null}, {"date": "2021-09-22", "close": 10.48, "volume": 100.0}, {"date": "2021-09-23", "close": 10.48, "volume": null}, {"date": "2021-09-24", "close": 10.48, "volume": null}, {"date": "2021-09-27", "close": 10.48, "volume": null}, {"date": "2021-09-28", "close": 10.48, "volume": null}, {"date": "2021-09-29", "close": 10.48, "volume": null}, {"date": "2021-09-30", "close": 10.48, "volume": null}, {"date": "2021-10-01", "close": 10.0, "volume": 50000.0}, {"date": "2021-10-04", "close": 10.0, "volume": null}, {"date": "2021-10-05", "close": 10.0, "volume": null}, {"date": "2021-10-06", "close": 10.0, "volume": null}, {"date": "2021-10-07", "close": 10.47, "volume": 100.0}, {"date": "2021-10-08", "close": 10.47, "volume": null}, {"date": "2021-10-11", "close": 9.95, "volume": 16575.0}, {"date": "2021-10-12", "close": 9.95, "volume": null}, {"date": "2021-10-13", "close": 10.0, "volume": 4500.0}, {"date": "2021-10-14", "close": 9.5, "volume": 10200.0}, {"date": "2021-10-15", "close": 10.4, "volume": 400.0}, {"date": "2021-10-18", "close": 10.4, "volume": null}, {"date": "2021-10-19", "close": 10.4, "volume": null}, {"date": "2021-10-20", "close": 10.4, "volume": null}, {"date": "2021-10-21", "close": 10.4, "volume": null}, {"date": "2021-10-22", "close": 10.4, "volume": null}, {"date": "2021-10-25", "close": 10.4, "volume": 1000.0}, {"date": "2021-10-26", "close": 10.4, "volume": null}, {"date": "2021-10-27", "close": 10.25, "volume": 14300.0}, {"date": "2021-10-28", "close": 10.5, "volume": 10400.0}, {"date": "2021-10-29", "close": 10.4, "volume": 2194.0}, {"date": "2021-11-01", "close": 10.4, "volume": 4400.0}, {"date": "2021-11-02", "close": 10.49, "volume": 100.0}, {"date": "2021-11-03", "close": 10.5, "volume": 500.0}, {"date": "2021-11-04", "close": 10.5, "volume": null}, {"date": "2021-11-05", "close": 10.5, "volume": null}, {"date": "2021-11-08", "close": 10.5, "volume": null}, {"date": "2021-11-09", "close": 10.5, "volume": 3100.0}, {"date": "2021-11-10", "close": 10.5, "volume": 1100.0}, {"date": "2021-11-11", "close": 10.5, "volume": null}, {"date": "2021-11-12", "close": 10.5, "volume": 500.0}, {"date": "2021-11-15", "close": 10.5, "volume": null}, {"date": "2021-11-16", "close": 10.5, "volume": 5200.0}, {"date": "2021-11-17", "close": 10.5, "volume": 100.0}, {"date": "2021-11-18", "close": 10.5, "volume": null}, {"date": "2021-11-19", "close": 10.5, "volume": null}, {"date": "2021-11-22", "close": 10.49, "volume": 600.0}, {"date": "2021-11-23", "close": 10.5, "volume": 2100.0}, {"date": "2021-11-24", "close": 10.5, "volume": 4100.0}, {"date": "2021-11-26", "close": 10.5, "volume": null}, {"date": "2021-11-29", "close": 10.49, "volume": 700.0}, {"date": "2021-11-30", "close": 10.49, "volume": null}, {"date": "2021-12-01", "close": 10.35, "volume": 6800.0}, {"date": "2021-12-02", "close": 10.3, "volume": 3700.0}, {"date": "2021-12-03", "close": 10.22, "volume": 1900.0}, {"date": "2021-12-06", "close": 10.45, "volume": 4000.0}, {"date": "2021-12-07", "close": 10.45, "volume": null}, {"date": "2021-12-08", "close": 10.45, "volume": 700.0}, {"date": "2021-12-09", "close": 10.4, "volume": 1000.0}, {"date": "2021-12-10", "close": 10.4, "volume": 4000.0}, {"date": "2021-12-13", "close": 10.4, "volume": 500.0}, {"date": "2021-12-14", "close": 10.4, "volume": null}, {"date": "2021-12-15", "close": 10.4, "volume": 101.0}, {"date": "2021-12-16", "close": 10.4, "volume": 100.0}, {"date": "2021-12-17", "close": 10.4, "volume": null}, {"date": "2021-12-20", "close": 10.4, "volume": null}, {"date": "2021-12-21", "close": 10.15, "volume": 9800.0}, {"date": "2021-12-22", "close": 10.15, "volume": 1085.0}, {"date": "2021-12-23", "close": 10.15, "volume": null}, {"date": "2021-12-27", "close": 10.0, "volume": 3130.0}, {"date": "2021-12-28", "close": 10.0, "volume": null}, {"date": "2021-12-29", "close": 10.1, "volume": 475.0}, {"date": "2021-12-30", "close": 10.15, "volume": 1184.0}, {"date": "2021-12-31", "close": 10.15, "volume": 100.0}, {"date": "2022-01-03", "close": 10.15, "volume": null}, {"date": "2022-01-04", "close": 10.15, "volume": null}, {"date": "2022-01-05", "close": 10.15, "volume": null}, {"date": "2022-01-06", "close": 10.15, "volume": null}, {"date": "2022-01-07", "close": 10.0, "volume": 1190.0}, {"date": "2022-01-10", "close": 10.0, "volume": 3665.0}, {"date": "2022-01-11", "close": 10.0, "volume": 3400.0}, {"date": "2022-01-12", "close": 10.0, "volume": 6430.0}, {"date": "2022-01-13", "close": 10.0, "volume": null}, {"date": "2022-01-14", "close": 10.0, "volume": 1000.0}, {"date": "2022-01-18", "close": 10.0, "volume": null}, {"date": "2022-01-19", "close": 10.0, "volume": 600.0}, {"date": "2022-01-20", "close": 9.75, "volume": 14101.0}, {"date": "2022-01-21", "close": 9.75, "volume": 3700.0}, {"date": "2022-01-24", "close": 10.0, "volume": 400.0}, {"date": "2022-01-25", "close": 10.0, "volume": 650.0}, {"date": "2022-01-26", "close": 10.15, "volume": 27866.0}, {"date": "2022-01-27", "close": 10.15, "volume": 1500.0}, {"date": "2022-01-28", "close": 9.99, "volume": 6150.0}, {"date": "2022-01-31", "close": 10.0, "volume": 2500.0}, {"date": "2022-02-01", "close": 10.0, "volume": 1400.0}, {"date": "2022-02-02", "close": 10.0, "volume": 431.0}, {"date": "2022-02-03", "close": 10.05, "volume": 3716.0}, {"date": "2022-02-04", "close": 10.15, "volume": 5500.0}, {"date": "2022-02-07", "close": 10.15, "volume": 100.0}, {"date": "2022-02-08", "close": 10.15, "volume": 100.0}, {"date": "2022-02-09", "close": 10.2, "volume": 2146.0}, {"date": "2022-02-10", "close": 10.3, "volume": 4200.0}, {"date": "2022-02-11", "close": 10.3, "volume": 1000.0}, {"date": "2022-02-14", "close": 10.35, "volume": 15100.0}, {"date": "2022-02-15", "close": 10.3, "volume": 9600.0}, {"date": "2022-02-16", "close": 10.3, "volume": null}, {"date": "2022-02-17", "close": 10.2, "volume": 2900.0}, {"date": "2022-02-18", "close": 10.2, "volume": 3500.0}, {"date": "2022-02-22", "close": 10.3, "volume": 11351.0}, {"date": "2022-02-23", "close": 11.5, "volume": 25649.0}, {"date": "2022-02-24", "close": 11.0, "volume": 25475.0}, {"date": "2022-02-25", "close": 11.0, "volume": 57572.0}, {"date": "2022-02-28", "close": 11.45, "volume": 14408.0}, {"date": "2022-03-01", "close": 11.88, "volume": 21918.0}, {"date": "2022-03-02", "close": 11.55, "volume": 12200.0}, {"date": "2022-03-03", "close": 11.55, "volume": null}, {"date": "2022-03-04", "close": 11.28, "volume": 9000.0}, {"date": "2022-03-07", "close": 11.5, "volume": 5300.0}, {"date": "2022-03-08", "close": 11.25, "volume": 21390.0}, {"date": "2022-03-09", "close": 11.45, "volume": 610.0}, {"date": "2022-03-10", "close": 11.45, "volume": null}, {"date": "2022-03-11", "close": 11.25, "volume": 5600.0}, {"date": "2022-03-14", "close": 11.47, "volume": 600.0}, {"date": "2022-03-15", "close": 11.47, "volume": null}, {"date": "2022-03-16", "close": 11.47, "volume": null}, {"date": "2022-03-17", "close": 11.25, "volume": 2100.0}, {"date": "2022-03-18", "close": 11.2, "volume": 100.0}, {"date": "2022-03-21", "close": 11.2, "volume": null}, {"date": "2022-03-22", "close": 11.25, "volume": 900.0}, {"date": "2022-03-23", "close": 10.85, "volume": 11300.0}, {"date": "2022-03-24", "close": 10.9, "volume": 3100.0}, {"date": "2022-03-25", "close": 11.5, "volume": 100.0}, {"date": "2022-03-28", "close": 11.35, "volume": 4500.0}, {"date": "2022-03-29", "close": 11.2, "volume": 400.0}, {"date": "2022-03-30", "close": 11.2, "volume": null}, {"date": "2022-03-31", "close": 11.2, "volume": null}, {"date": "2022-04-01", "close": 11.45, "volume": 200.0}, {"date": "2022-04-04", "close": 11.25, "volume": 2000.0}, {"date": "2022-04-05", "close": 11.45, "volume": 300.0}, {"date": "2022-04-06", "close": 11.3, "volume": 2000.0}, {"date": "2022-04-07", "close": 11.11, "volume": 800.0}, {"date": "2022-04-08", "close": 11.11, "volume": null}, {"date": "2022-04-11", "close": 11.11, "volume": 300.0}, {"date": "2022-04-12", "close": 11.11, "volume": 400.0}, {"date": "2022-04-13", "close": 10.6, "volume": 3806.0}, {"date": "2022-04-14", "close": 10.75, "volume": 10802.0}, {"date": "2022-04-18", "close": 10.75, "volume": null}, {"date": "2022-04-19", "close": 11.0, "volume": 2000.0}, {"date": "2022-04-20", "close": 11.0, "volume": 200.0}, {"date": "2022-04-21", "close": 11.27, "volume": 1100.0}, {"date": "2022-04-22", "close": 11.25, "volume": 30100.0}, {"date": "2022-04-25", "close": 11.37, "volume": 1009.0}, {"date": "2022-04-26", "close": 11.31, "volume": 3052.0}, {"date": "2022-04-27", "close": 11.36, "volume": 3904.0}, {"date": "2022-04-28", "close": 11.34, "volume": 100.0}, {"date": "2022-04-29", "close": 11.3, "volume": 200.0}, {"date": "2022-05-02", "close": 11.45, "volume": 16300.0}, {"date": "2022-05-03", "close": 11.4, "volume": 750.0}, {"date": "2022-05-04", "close": 11.35, "volume": 300.0}, {"date": "2022-05-05", "close": 11.3, "volume": 200.0}, {"date": "2022-05-06", "close": 11.0, "volume": 300.0}, {"date": "2022-05-09", "close": 11.24, "volume": 6000.0}, {"date": "2022-05-10", "close": 11.4, "volume": 300.0}, {"date": "2022-05-11", "close": 11.3, "volume": 2000.0}, {"date": "2022-05-12", "close": 11.25, "volume": 300.0}, {"date": "2022-05-13", "close": 11.38, "volume": 300.0}, {"date": "2022-05-16", "close": 11.38, "volume": null}, {"date": "2022-05-17", "close": 11.38, "volume": null}, {"date": "2022-05-18", "close": 11.38, "volume": null}, {"date": "2022-05-19", "close": 11.38, "volume": null}, {"date": "2022-05-20", "close": 11.38, "volume": 100.0}, {"date": "2022-05-23", "close": 11.38, "volume": null}, {"date": "2022-05-24", "close": 11.25, "volume": 3510.0}, {"date": "2022-05-25", "close": 11.25, "volume": null}, {"date": "2022-05-26", "close": 11.39, "volume": 1200.0}, {"date": "2022-05-27", "close": 11.39, "volume": null}, {"date": "2022-05-31", "close": 11.39, "volume": 575.0}, {"date": "2022-06-01", "close": 11.0405, "volume": 5900.0}, {"date": "2022-06-02", "close": 11.37, "volume": 2225.0}, {"date": "2022-06-03", "close": 11.37, "volume": null}, {"date": "2022-06-06", "close": 11.37, "volume": null}, {"date": "2022-06-07", "close": 11.36, "volume": 1200.0}, {"date": "2022-06-08", "close": 11.2211, "volume": 500.0}, {"date": "2022-06-09", "close": 11.32, "volume": 3000.0}, {"date": "2022-06-10", "close": 11.25, "volume": 700.0}, {"date": "2022-06-13", "close": 11.2, "volume": 4154.0}, {"date": "2022-06-14", "close": 11.25, "volume": 100.0}, {"date": "2022-06-15", "close": 11.25, "volume": 100.0}, {"date": "2022-06-16", "close": 11.25, "volume": 100.0}, {"date": "2022-06-17", "close": 11.25, "volume": null}, {"date": "2022-06-21", "close": 11.25, "volume": null}, {"date": "2022-06-22", "close": 11.4, "volume": 700.0}, {"date": "2022-06-23", "close": 10.87, "volume": 4450.0}, {"date": "2022-06-24", "close": 11.4, "volume": 100.0}, {"date": "2022-06-27", "close": 11.4, "volume": null}, {"date": "2022-06-28", "close": 11.4, "volume": null}, {"date": "2022-06-29", "close": 10.65, "volume": 1710.0}, {"date": "2022-06-30", "close": 10.62, "volume": 1300.0}, {"date": "2022-07-01", "close": 11.02, "volume": 7500.0}, {"date": "2022-07-05", "close": 11.02, "volume": null}, {"date": "2022-07-06", "close": 10.8, "volume": 400.0}, {"date": "2022-07-07", "close": 10.5, "volume": 946.0}, {"date": "2022-07-08", "close": 10.5, "volume": 1255.0}, {"date": "2022-07-11", "close": 11.06, "volume": 300.0}, {"date": "2022-07-12", "close": 11.06, "volume": null}, {"date": "2022-07-13", "close": 11.06, "volume": null}, {"date": "2022-07-14", "close": 11.06, "volume": 100.0}, {"date": "2022-07-15", "close": 11.06, "volume": null}, {"date": "2022-07-18", "close": 11.06, "volume": null}, {"date": "2022-07-19", "close": 11.05, "volume": 500.0}, {"date": "2022-07-20", "close": 11.05, "volume": null}, {"date": "2022-07-21", "close": 11.05, "volume": null}, {"date": "2022-07-22", "close": 10.94, "volume": 820.0}, {"date": "2022-07-25", "close": 11.06, "volume": 100.0}, {"date": "2022-07-26", "close": 10.8, "volume": 16473.0}, {"date": "2022-07-27", "close": 10.8, "volume": 600.0}, {"date": "2022-07-28", "close": 10.8, "volume": null}, {"date": "2022-07-29", "close": 10.79, "volume": 300.0}, {"date": "2022-08-01", "close": 10.5, "volume": 1500.0}, {"date": "2022-08-02", "close": 10.75, "volume": 400.0}, {"date": "2022-08-03", "close": 10.5, "volume": 36950.0}, {"date": "2022-08-04", "close": 10.5, "volume": null}, {"date": "2022-08-05", "close": 10.49, "volume": 100.0}, {"date": "2022-08-08", "close": 10.5, "volume": 200.0}, {"date": "2022-08-09", "close": 10.3, "volume": 2800.0}, {"date": "2022-08-10", "close": 10.3, "volume": 17600.0}, {"date": "2022-08-11", "close": 10.75, "volume": 100.0}, {"date": "2022-08-12", "close": 10.3, "volume": 15300.0}, {"date": "2022-08-15", "close": 10.49, "volume": 100.0}, {"date": "2022-08-16", "close": 10.49, "volume": null}, {"date": "2022-08-17", "close": 10.49, "volume": null}, {"date": "2022-08-18", "close": 10.49, "volume": null}, {"date": "2022-08-19", "close": 10.49, "volume": null}, {"date": "2022-08-22", "close": 10.0, "volume": 4600.0}, {"date": "2022-08-23", "close": 10.0, "volume": null}, {"date": "2022-08-24", "close": 10.0, "volume": 5500.0}, {"date": "2022-08-25", "close": 10.0, "volume": null}, {"date": "2022-08-26", "close": 10.0, "volume": 1355.0}, {"date": "2022-08-29", "close": 10.0, "volume": null}, {"date": "2022-08-30", "close": 9.99, "volume": 500.0}, {"date": "2022-08-31", "close": 9.99, "volume": null}, {"date": "2022-09-01", "close": 9.5, "volume": 2574.0}, {"date": "2022-09-02", "close": 9.98, "volume": 4600.0}, {"date": "2022-09-06", "close": 9.97, "volume": 515.0}, {"date": "2022-09-07", "close": 9.97, "volume": 200.0}, {"date": "2022-09-08", "close": 9.97, "volume": null}, {"date": "2022-09-09", "close": 9.75, "volume": 200.0}, {"date": "2022-09-12", "close": 10.05, "volume": 600.0}, {"date": "2022-09-13", "close": 10.0, "volume": 254.0}, {"date": "2022-09-14", "close": 9.95, "volume": 400.0}, {"date": "2022-09-15", "close": 9.95, "volume": null}, {"date": "2022-09-16", "close": 9.75, "volume": 200.0}, {"date": "2022-09-19", "close": 9.75, "volume": null}, {"date": "2022-09-20", "close": 9.4, "volume": 300.0}, {"date": "2022-09-21", "close": 9.49, "volume": 400.0}, {"date": "2022-09-22", "close": 9.49, "volume": null}, {"date": "2022-09-23", "close": 9.45, "volume": 12900.0}, {"date": "2022-09-26", "close": 9.45, "volume": null}, {"date": "2022-09-27", "close": 9.45, "volume": 10700.0}, {"date": "2022-09-28", "close": 9.85, "volume": 1890.0}, {"date": "2022-09-29", "close": 9.85, "volume": null}, {"date": "2022-09-30", "close": 9.85, "volume": null}, {"date": "2022-10-03", "close": 9.65, "volume": 1800.0}, {"date": "2022-10-04", "close": 9.95, "volume": 1040.0}, {"date": "2022-10-05", "close": 9.94, "volume": 6066.0}, {"date": "2022-10-06", "close": 9.94, "volume": 200.0}, {"date": "2022-10-07", "close": 9.94, "volume": null}, {"date": "2022-10-10", "close": 9.7, "volume": 250.0}, {"date": "2022-10-11", "close": 9.7, "volume": null}, {"date": "2022-10-12", "close": 9.94, "volume": 500.0}, {"date": "2022-10-13", "close": 9.94, "volume": 200.0}, {"date": "2022-10-14", "close": 9.94, "volume": 1025.0}, {"date": "2022-10-17", "close": 9.8, "volume": 2900.0}, {"date": "2022-10-18", "close": 10.0, "volume": 6105.0}, {"date": "2022-10-19", "close": 9.5, "volume": 3134.0}, {"date": "2022-10-20", "close": 9.49, "volume": 28500.0}, {"date": "2022-10-21", "close": 9.49, "volume": null}, {"date": "2022-10-24", "close": 9.49, "volume": null}, {"date": "2022-10-25", "close": 9.49, "volume": null}, {"date": "2022-10-26", "close": 9.45, "volume": 1200.0}, {"date": "2022-10-27", "close": 9.45, "volume": 40000.0}, {"date": "2022-10-28", "close": 9.45, "volume": null}, {"date": "2022-10-31", "close": 9.2, "volume": 200.0}, {"date": "2022-11-01", "close": 9.46, "volume": 300.0}, {"date": "2022-11-02", "close": 9.46, "volume": null}, {"date": "2022-11-03", "close": 9.46, "volume": null}, {"date": "2022-11-04", "close": 9.46, "volume": 100.0}, {"date": "2022-11-07", "close": 9.46, "volume": null}, {"date": "2022-11-08", "close": 9.4, "volume": 111.0}, {"date": "2022-11-09", "close": 9.4, "volume": 10100.0}, {"date": "2022-11-10", "close": 9.4, "volume": 100.0}, {"date": "2022-11-11", "close": 9.4, "volume": null}, {"date": "2022-11-14", "close": 9.46, "volume": 9789.0}, {"date": "2022-11-15", "close": 9.46, "volume": 10100.0}, {"date": "2022-11-16", "close": 9.5, "volume": 100.0}, {"date": "2022-11-17", "close": 9.5, "volume": 100.0}, {"date": "2022-11-18", "close": 9.5, "volume": 20100.0}, {"date": "2022-11-21", "close": 9.5, "volume": null}, {"date": "2022-11-22", "close": 9.5, "volume": null}, {"date": "2022-11-23", "close": 9.5, "volume": null}, {"date": "2022-11-25", "close": 9.5, "volume": null}, {"date": "2022-11-28", "close": 9.5, "volume": null}, {"date": "2022-11-29", "close": 9.49, "volume": 1100.0}, {"date": "2022-11-30", "close": 9.49, "volume": null}, {"date": "2022-12-01", "close": 9.74, "volume": 18960.0}, {"date": "2022-12-02", "close": 9.9, "volume": 100.0}, {"date": "2022-12-05", "close": 10.25, "volume": 7900.0}, {"date": "2022-12-06", "close": 10.18, "volume": 10800.0}, {"date": "2022-12-07", "close": 10.15, "volume": 5500.0}, {"date": "2022-12-08", "close": 10.17, "volume": 5450.0}, {"date": "2022-12-09", "close": 10.25, "volume": 100.0}, {"date": "2022-12-12", "close": 10.25, "volume": null}, {"date": "2022-12-13", "close": 10.05, "volume": 4048.0}, {"date": "2022-12-14", "close": 10.1, "volume": 8200.0}, {"date": "2022-12-15", "close": 10.0, "volume": 1300.0}, {"date": "2022-12-16", "close": 10.2, "volume": 400.0}, {"date": "2022-12-19", "close": 10.25, "volume": 600.0}, {"date": "2022-12-20", "close": 10.08, "volume": 700.0}, {"date": "2022-12-21", "close": 10.25, "volume": 38645.0}, {"date": "2022-12-22", "close": 10.15, "volume": 1300.0}, {"date": "2022-12-23", "close": 10.1, "volume": 1500.0}, {"date": "2022-12-27", "close": 10.19, "volume": 3400.0}, {"date": "2022-12-28", "close": 10.16, "volume": 3543.0}, {"date": "2022-12-29", "close": 10.31, "volume": 1120.0}, {"date": "2022-12-30", "close": 10.7, "volume": 4900.0}, {"date": "2023-01-03", "close": 10.39, "volume": 10968.0}, {"date": "2023-01-04", "close": 10.6, "volume": 900.0}, {"date": "2023-01-05", "close": 10.59, "volume": 1000.0}, {"date": "2023-01-06", "close": 10.59, "volume": null}, {"date": "2023-01-09", "close": 10.59, "volume": null}, {"date": "2023-01-10", "close": 10.6, "volume": 400.0}, {"date": "2023-01-11", "close": 10.6, "volume": null}, {"date": "2023-01-12", "close": 10.64, "volume": 600.0}, {"date": "2023-01-13", "close": 10.75, "volume": 200.0}, {"date": "2023-01-17", "close": 10.75, "volume": 1700.0}, {"date": "2023-01-18", "close": 10.98, "volume": 1350.0}, {"date": "2023-01-19", "close": 10.98, "volume": null}, {"date": "2023-01-20", "close": 10.98, "volume": null}, {"date": "2023-01-23", "close": 11.2, "volume": 1050.0}, {"date": "2023-01-24", "close": 11.1, "volume": 1600.0}, {"date": "2023-01-25", "close": 11.45, "volume": 20908.0}, {"date": "2023-01-26", "close": 11.45, "volume": 2500.0}, {"date": "2023-01-27", "close": 11.6, "volume": 54400.0}, {"date": "2023-01-30", "close": 11.9, "volume": 53022.0}, {"date": "2023-01-31", "close": 11.9, "volume": null}, {"date": "2023-02-01", "close": 11.85, "volume": 2600.0}, {"date": "2023-02-02", "close": 11.9, "volume": 12540.0}, {"date": "2023-02-03", "close": 12.0, "volume": 3400.0}, {"date": "2023-02-06", "close": 12.0, "volume": 1628.0}, {"date": "2023-02-07", "close": 12.0, "volume": null}, {"date": "2023-02-08", "close": 12.0, "volume": 533.0}, {"date": "2023-02-09", "close": 11.9, "volume": 20312.0}, {"date": "2023-02-10", "close": 11.95, "volume": 500.0}, {"date": "2023-02-13", "close": 12.0, "volume": 100.0}, {"date": "2023-02-14", "close": 12.0, "volume": null}, {"date": "2023-02-15", "close": 12.0, "volume": null}, {"date": "2023-02-16", "close": 12.0, "volume": 20060.0}, {"date": "2023-02-17", "close": 12.0, "volume": 2112.0}, {"date": "2023-02-21", "close": 12.0, "volume": null}, {"date": "2023-02-22", "close": 12.0, "volume": null}, {"date": "2023-02-23", "close": 12.2, "volume": 17628.0}, {"date": "2023-02-24", "close": 12.25, "volume": 1000.0}, {"date": "2023-02-27", "close": 12.25, "volume": 5158.0}, {"date": "2023-02-28", "close": 12.25, "volume": null}, {"date": "2023-03-01", "close": 12.25, "volume": null}, {"date": "2023-03-02", "close": 12.25, "volume": 5100.0}, {"date": "2023-03-03", "close": 12.25, "volume": 175.0}, {"date": "2023-03-06", "close": 12.0, "volume": 1232.0}, {"date": "2023-03-07", "close": 12.0, "volume": null}, {"date": "2023-03-08", "close": 12.25, "volume": 10300.0}, {"date": "2023-03-09", "close": 12.25, "volume": null}, {"date": "2023-03-10", "close": 12.25, "volume": 32400.0}, {"date": "2023-03-13", "close": 12.25, "volume": 125.0}, {"date": "2023-03-14", "close": 12.25, "volume": null}, {"date": "2023-03-15", "close": 12.2, "volume": 2325.0}, {"date": "2023-03-16", "close": 12.16, "volume": 5228.0}, {"date": "2023-03-17", "close": 12.24, "volume": 1152.0}, {"date": "2023-03-20", "close": 12.2, "volume": 1252.0}, {"date": "2023-03-21", "close": 12.2, "volume": 1902.0}, {"date": "2023-03-22", "close": 12.15, "volume": 900.0}, {"date": "2023-03-23", "close": 12.15, "volume": 3350.0}, {"date": "2023-03-24", "close": 12.15, "volume": 1050.0}, {"date": "2023-03-27", "close": 12.2, "volume": 1800.0}, {"date": "2023-03-28", "close": 12.2, "volume": null}, {"date": "2023-03-29", "close": 12.25, "volume": 10458.0}, {"date": "2023-03-30", "close": 12.25, "volume": null}, {"date": "2023-03-31", "close": 12.25, "volume": null}, {"date": "2023-04-03", "close": 12.1, "volume": 350.0}, {"date": "2023-04-04", "close": 12.1, "volume": 400.0}, {"date": "2023-04-05", "close": 12.1, "volume": 1100.0}, {"date": "2023-04-06", "close": 12.44, "volume": 7642.0}, {"date": "2023-04-10", "close": 12.44, "volume": null}, {"date": "2023-04-11", "close": 12.3, "volume": 4400.0}, {"date": "2023-04-12", "close": 12.3, "volume": 700.0}, {"date": "2023-04-13", "close": 12.15, "volume": 1218.0}, {"date": "2023-04-14", "close": 12.25, "volume": 2450.0}, {"date": "2023-04-17", "close": 12.25, "volume": null}, {"date": "2023-04-18", "close": 12.25, "volume": 4800.0}, {"date": "2023-04-19", "close": 12.5, "volume": 880.0}, {"date": "2023-04-20", "close": 12.5, "volume": 200.0}, {"date": "2023-04-21", "close": 12.5, "volume": null}, {"date": "2023-04-24", "close": 12.5, "volume": null}, {"date": "2023-04-25", "close": 12.5, "volume": null}, {"date": "2023-04-26", "close": 12.25, "volume": 2082.0}, {"date": "2023-04-27", "close": 12.5, "volume": 5845.0}, {"date": "2023-04-28", "close": 12.5, "volume": null}, {"date": "2023-05-01", "close": 12.0, "volume": 4060.0}, {"date": "2023-05-02", "close": 12.0, "volume": 3350.0}, {"date": "2023-05-03", "close": 12.48, "volume": 9362.0}, {"date": "2023-05-04", "close": 12.48, "volume": null}, {"date": "2023-05-05", "close": 12.24, "volume": 11438.0}, {"date": "2023-05-08", "close": 12.25, "volume": 2500.0}, {"date": "2023-05-09", "close": 12.24, "volume": 875.0}, {"date": "2023-05-10", "close": 12.24, "volume": null}, {"date": "2023-05-11", "close": 12.0, "volume": 7250.0}, {"date": "2023-05-12", "close": 12.04, "volume": 2324.0}, {"date": "2023-05-15", "close": 12.19, "volume": 19424.0}, {"date": "2023-05-16", "close": 12.18, "volume": 300.0}, {"date": "2023-05-17", "close": 12.18, "volume": null}, {"date": "2023-05-18", "close": 12.24, "volume": 24548.0}, {"date": "2023-05-19", "close": 12.24, "volume": 1600.0}, {"date": "2023-05-22", "close": 12.19, "volume": 1500.0}, {"date": "2023-05-23", "close": 12.19, "volume": 1650.0}, {"date": "2023-05-24", "close": 12.25, "volume": 3512.0}, {"date": "2023-05-25", "close": 12.25, "volume": 300.0}, {"date": "2023-05-26", "close": 12.2, "volume": 1400.0}, {"date": "2023-05-30", "close": 12.2, "volume": 1700.0}, {"date": "2023-05-31", "close": 12.24, "volume": 360.0}, {"date": "2023-06-01", "close": 12.2, "volume": 1250.0}, {"date": "2023-06-02", "close": 12.25, "volume": 5005.0}, {"date": "2023-06-05", "close": 12.2, "volume": 557.0}, {"date": "2023-06-06", "close": 12.25, "volume": 200.0}, {"date": "2023-06-07", "close": 12.26, "volume": 4400.0}, {"date": "2023-06-08", "close": 12.26, "volume": 1100.0}, {"date": "2023-06-09", "close": 12.45, "volume": 6200.0}, {"date": "2023-06-12", "close": 12.4, "volume": 16182.0}, {"date": "2023-06-13", "close": 12.4, "volume": 8800.0}, {"date": "2023-06-14", "close": 12.4, "volume": 3350.0}, {"date": "2023-06-15", "close": 12.4, "volume": null}, {"date": "2023-06-16", "close": 12.4, "volume": null}, {"date": "2023-06-20", "close": 12.4, "volume": null}, {"date": "2023-06-21", "close": 12.49, "volume": 15374.0}, {"date": "2023-06-22", "close": 12.4, "volume": 750.0}, {"date": "2023-06-23", "close": 12.5, "volume": 100.0}, {"date": "2023-06-26", "close": 12.5, "volume": 200.0}, {"date": "2023-06-27", "close": 12.5, "volume": null}, {"date": "2023-06-28", "close": 12.5, "volume": null}, {"date": "2023-06-29", "close": 12.5, "volume": null}, {"date": "2023-06-30", "close": 12.95, "volume": 1100.0}, {"date": "2023-07-03", "close": 13.0, "volume": 200.0}, {"date": "2023-07-05", "close": 12.75, "volume": 900.0}, {"date": "2023-07-06", "close": 12.75, "volume": null}, {"date": "2023-07-07", "close": 12.75, "volume": null}, {"date": "2023-07-10", "close": 13.0, "volume": 39226.0}, {"date": "2023-07-11", "close": 13.0, "volume": 100.0}, {"date": "2023-07-12", "close": 12.99, "volume": 1650.0}, {"date": "2023-07-13", "close": 12.99, "volume": null}, {"date": "2023-07-14", "close": 12.99, "volume": null}, {"date": "2023-07-17", "close": 12.99, "volume": null}, {"date": "2023-07-18", "close": 12.99, "volume": null}, {"date": "2023-07-19", "close": 12.99, "volume": null}, {"date": "2023-07-20", "close": 12.99, "volume": null}, {"date": "2023-07-21", "close": 12.99, "volume": 300.0}, {"date": "2023-07-24", "close": 12.85, "volume": 8119.0}, {"date": "2023-07-25", "close": 12.85, "volume": 300.0}, {"date": "2023-07-26", "close": 12.85, "volume": 350.0}, {"date": "2023-07-27", "close": 12.85, "volume": 350.0}, {"date": "2023-07-28", "close": 12.69, "volume": 41050.0}, {"date": "2023-07-31", "close": 12.5, "volume": 4856.0}, {"date": "2023-08-01", "close": 12.5, "volume": null}, {"date": "2023-08-02", "close": 12.44, "volume": 7700.0}, {"date": "2023-08-03", "close": 12.4, "volume": 7555.0}, {"date": "2023-08-04", "close": 12.39, "volume": 1950.0}, {"date": "2023-08-07", "close": 12.44, "volume": 13711.0}, {"date": "2023-08-08", "close": 12.24, "volume": 11962.0}, {"date": "2023-08-09", "close": 12.24, "volume": null}, {"date": "2023-08-10", "close": 12.24, "volume": null}, {"date": "2023-08-11", "close": 12.42, "volume": 9249.0}, {"date": "2023-08-14", "close": 12.42, "volume": null}, {"date": "2023-08-15", "close": 12.42, "volume": null}, {"date": "2023-08-16", "close": 12.42, "volume": null}, {"date": "2023-08-17", "close": 12.42, "volume": null}, {"date": "2023-08-18", "close": 12.3, "volume": 5559.0}, {"date": "2023-08-21", "close": 12.3, "volume": 6600.0}, {"date": "2023-08-22", "close": 12.3, "volume": 1000.0}, {"date": "2023-08-23", "close": 12.3, "volume": null}, {"date": "2023-08-24", "close": 12.3, "volume": null}, {"date": "2023-08-25", "close": 12.3, "volume": null}, {"date": "2023-08-28", "close": 12.3, "volume": null}, {"date": "2023-08-29", "close": 12.3, "volume": null}, {"date": "2023-08-30", "close": 12.3, "volume": null}, {"date": "2023-08-31", "close": 12.29, "volume": 500.0}, {"date": "2023-09-01", "close": 12.29, "volume": null}, {"date": "2023-09-05", "close": 12.29, "volume": 1800.0}, {"date": "2023-09-06", "close": 12.29, "volume": null}, {"date": "2023-09-07", "close": 12.29, "volume": null}, {"date": "2023-09-08", "close": 12.25, "volume": 31634.0}, {"date": "2023-09-11", "close": 12.25, "volume": null}, {"date": "2023-09-12", "close": 12.25, "volume": null}, {"date": "2023-09-13", "close": 12.25, "volume": null}, {"date": "2023-09-14", "close": 12.25, "volume": null}, {"date": "2023-09-15", "close": 12.24, "volume": 16100.0}, {"date": "2023-09-18", "close": 12.24, "volume": null}, {"date": "2023-09-19", "close": 12.24, "volume": null}, {"date": "2023-09-20", "close": 12.65, "volume": 48971.0}, {"date": "2023-09-21", "close": 12.6, "volume": 159.0}, {"date": "2023-09-22", "close": 12.52, "volume": 13400.0}, {"date": "2023-09-25", "close": 12.45, "volume": 33910.0}, {"date": "2023-09-26", "close": 12.45, "volume": 14462.0}, {"date": "2023-09-27", "close": 12.85, "volume": 31975.0}, {"date": "2023-09-28", "close": 12.85, "volume": null}, {"date": "2023-09-29", "close": 12.85, "volume": null}, {"date": "2023-10-02", "close": 12.95, "volume": 24850.0}, {"date": "2023-10-03", "close": 12.95, "volume": null}, {"date": "2023-10-04", "close": 12.9, "volume": 625.0}, {"date": "2023-10-05", "close": 12.9, "volume": null}, {"date": "2023-10-06", "close": 12.9, "volume": 4475.0}, {"date": "2023-10-09", "close": 12.9, "volume": null}, {"date": "2023-10-10", "close": 12.96, "volume": 200.0}, {"date": "2023-10-11", "close": 12.95, "volume": 207.0}, {"date": "2023-10-12", "close": 12.95, "volume": 200.0}, {"date": "2023-10-13", "close": 13.25, "volume": 4600.0}, {"date": "2023-10-16", "close": 13.25, "volume": null}, {"date": "2023-10-17", "close": 13.2, "volume": 5000.0}, {"date": "2023-10-18", "close": 13.22, "volume": 2700.0}, {"date": "2023-10-19", "close": 13.22, "volume": null}, {"date": "2023-10-20", "close": 13.25, "volume": 12700.0}, {"date": "2023-10-23", "close": 13.7, "volume": 2289.0}, {"date": "2023-10-24", "close": 13.5, "volume": 1000.0}, {"date": "2023-10-25", "close": 13.5, "volume": 1250.0}, {"date": "2023-10-26", "close": 14.25, "volume": 8092.0}, {"date": "2023-10-27", "close": 14.25, "volume": null}, {"date": "2023-10-30", "close": 14.25, "volume": null}, {"date": "2023-10-31", "close": 13.9, "volume": 2800.0}, {"date": "2023-11-01", "close": 12.7, "volume": 25426.0}, {"date": "2023-11-02", "close": 12.78, "volume": 6978.0}, {"date": "2023-11-03", "close": 12.365, "volume": 4800.0}, {"date": "2023-11-06", "close": 12.79, "volume": 1300.0}, {"date": "2023-11-07", "close": 13.09, "volume": 15000.0}, {"date": "2023-11-08", "close": 13.1, "volume": 13676.0}, {"date": "2023-11-09", "close": 12.85, "volume": 4200.0}, {"date": "2023-11-10", "close": 13.89, "volume": 4600.0}, {"date": "2023-11-13", "close": 13.89, "volume": null}, {"date": "2023-11-14", "close": 13.0, "volume": 5118.0}, {"date": "2023-11-15", "close": 13.01, "volume": 1350.0}, {"date": "2023-11-16", "close": 12.71, "volume": 4000.0}, {"date": "2023-11-17", "close": 12.85, "volume": 3200.0}, {"date": "2023-11-20", "close": 12.95, "volume": 8661.0}, {"date": "2023-11-21", "close": 13.0, "volume": 4000.0}, {"date": "2023-11-22", "close": 13.0, "volume": 3400.0}, {"date": "2023-11-24", "close": 13.0, "volume": 100.0}, {"date": "2023-11-27", "close": 12.98, "volume": 11853.0}, {"date": "2023-11-28", "close": 13.0, "volume": 9100.0}, {"date": "2023-11-29", "close": 13.1, "volume": 6500.0}, {"date": "2023-11-30", "close": 13.2, "volume": 7476.0}, {"date": "2023-12-01", "close": 13.46, "volume": 14100.0}, {"date": "2023-12-04", "close": 13.39, "volume": 7173.0}, {"date": "2023-12-05", "close": 13.39, "volume": null}, {"date": "2023-12-06", "close": 13.39, "volume": null}, {"date": "2023-12-07", "close": 13.33, "volume": 8439.0}, {"date": "2023-12-08", "close": 13.39, "volume": 800.0}, {"date": "2023-12-11", "close": 13.39, "volume": null}, {"date": "2023-12-12", "close": 13.25, "volume": 1300.0}, {"date": "2023-12-13", "close": 13.39, "volume": 3200.0}, {"date": "2023-12-14", "close": 13.39, "volume": null}, {"date": "2023-12-15", "close": 13.7, "volume": 8459.0}, {"date": "2023-12-18", "close": 13.34, "volume": 13764.0}, {"date": "2023-12-19", "close": 13.2, "volume": 15050.0}, {"date": "2023-12-20", "close": 13.7, "volume": 21561.0}, {"date": "2023-12-21", "close": 13.7, "volume": 9215.0}, {"date": "2023-12-22", "close": 13.65, "volume": 2489.0}, {"date": "2023-12-26", "close": 13.76, "volume": 7251.0}, {"date": "2023-12-27", "close": 13.65, "volume": 13179.0}, {"date": "2023-12-28", "close": 13.67, "volume": 7763.0}, {"date": "2023-12-29", "close": 14.06, "volume": 45070.0}, {"date": "2024-01-02", "close": 13.96, "volume": 26100.0}, {"date": "2024-01-03", "close": 14.06, "volume": 20150.0}, {"date": "2024-01-04", "close": 14.05, "volume": 2300.0}, {"date": "2024-01-05", "close": 14.4, "volume": 25246.0}, {"date": "2024-01-08", "close": 14.5, "volume": 17606.0}, {"date": "2024-01-09", "close": 14.44, "volume": 19617.0}, {"date": "2024-01-10", "close": 15.25, "volume": 73869.0}, {"date": "2024-01-11", "close": 15.74, "volume": 15676.0}, {"date": "2024-01-12", "close": 15.4, "volume": 16868.0}, {"date": "2024-01-16", "close": 15.17, "volume": 15707.0}, {"date": "2024-01-17", "close": 15.09, "volume": 6307.0}, {"date": "2024-01-18", "close": 15.537, "volume": 63103.0}, {"date": "2024-01-19", "close": 15.9, "volume": 75449.0}, {"date": "2024-01-22", "close": 16.4, "volume": 27264.0}, {"date": "2024-01-23", "close": 16.4, "volume": 24969.0}, {"date": "2024-01-24", "close": 16.39, "volume": 6370.0}, {"date": "2024-01-25", "close": 16.55, "volume": 21404.0}, {"date": "2024-01-26", "close": 16.55, "volume": 9335.0}, {"date": "2024-01-29", "close": 16.62, "volume": 1872.0}, {"date": "2024-01-30", "close": 16.65, "volume": 1427.0}, {"date": "2024-01-31", "close": 16.8, "volume": 15214.0}, {"date": "2024-02-01", "close": 17.0, "volume": 20992.0}, {"date": "2024-02-02", "close": 16.9, "volume": 52423.0}, {"date": "2024-02-05", "close": 16.0, "volume": 36238.0}, {"date": "2024-02-06", "close": 16.0, "volume": 9069.0}, {"date": "2024-02-07", "close": 16.4, "volume": 4550.0}, {"date": "2024-02-08", "close": 16.37, "volume": 5401.0}, {"date": "2024-02-09", "close": 16.12, "volume": 1088.0}, {"date": "2024-02-12", "close": 15.6, "volume": 13913.0}, {"date": "2024-02-13", "close": 15.97, "volume": 2857.0}, {"date": "2024-02-14", "close": 15.64, "volume": 5170.0}, {"date": "2024-02-15", "close": 15.9, "volume": 29939.0}, {"date": "2024-02-16", "close": 16.2, "volume": 26099.0}, {"date": "2024-02-20", "close": 16.4, "volume": 2535.0}, {"date": "2024-02-21", "close": 16.0, "volume": 1436.0}, {"date": "2024-02-22", "close": 16.0, "volume": 1000.0}, {"date": "2024-02-23", "close": 16.28, "volume": 1300.0}, {"date": "2024-02-26", "close": 16.2, "volume": 4660.0}, {"date": "2024-02-27", "close": 16.19, "volume": 4400.0}, {"date": "2024-02-28", "close": 16.39, "volume": 23400.0}, {"date": "2024-02-29", "close": 16.39, "volume": 14163.0}, {"date": "2024-03-01", "close": 16.4, "volume": 5959.0}, {"date": "2024-03-04", "close": 16.0, "volume": 10057.0}, {"date": "2024-03-05", "close": 15.5, "volume": 34342.0}, {"date": "2024-03-06", "close": 16.25, "volume": 18483.0}, {"date": "2024-03-07", "close": 16.24, "volume": 300.0}, {"date": "2024-03-08", "close": 16.24, "volume": 853.0}, {"date": "2024-03-11", "close": 15.94, "volume": 8528.0}, {"date": "2024-03-12", "close": 16.2, "volume": 2820.0}, {"date": "2024-03-13", "close": 16.2, "volume": null}, {"date": "2024-03-14", "close": 15.75, "volume": 801.0}, {"date": "2024-03-15", "close": 15.75, "volume": 2141.0}, {"date": "2024-03-18", "close": 15.47, "volume": 3320.0}, {"date": "2024-03-19", "close": 15.75, "volume": 5250.0}, {"date": "2024-03-20", "close": 15.75, "volume": 300.0}, {"date": "2024-03-21", "close": 15.8, "volume": 6363.0}, {"date": "2024-03-22", "close": 15.8, "volume": null}, {"date": "2024-03-25", "close": 15.55, "volume": 135834.0}, {"date": "2024-03-26", "close": 15.57, "volume": 4367.0}, {"date": "2024-03-27", "close": 15.7, "volume": 14503.0}, {"date": "2024-03-28", "close": 15.75, "volume": 9484.0}, {"date": "2024-04-01", "close": 15.74, "volume": 270.0}, {"date": "2024-04-02", "close": 15.55, "volume": 7745.0}, {"date": "2024-04-03", "close": 15.7, "volume": 100.0}, {"date": "2024-04-04", "close": 15.7, "volume": null}, {"date": "2024-04-05", "close": 15.69, "volume": 2920.0}, {"date": "2024-04-08", "close": 15.69, "volume": null}, {"date": "2024-04-09", "close": 15.69, "volume": null}, {"date": "2024-04-10", "close": 15.65, "volume": 3460.0}, {"date": "2024-04-11", "close": 15.65, "volume": null}, {"date": "2024-04-12", "close": 15.64, "volume": 7590.0}, {"date": "2024-04-15", "close": 15.59, "volume": 310.0}, {"date": "2024-04-16", "close": 15.58, "volume": 2125.0}, {"date": "2024-04-17", "close": 15.54, "volume": 200.0}, {"date": "2024-04-18", "close": 15.52, "volume": 4566.0}, {"date": "2024-04-19", "close": 15.52, "volume": null}, {"date": "2024-04-22", "close": 15.5, "volume": 300.0}, {"date": "2024-04-23", "close": 15.5, "volume": 20153.0}, {"date": "2024-04-24", "close": 15.3, "volume": 11976.0}, {"date": "2024-04-25", "close": 15.5, "volume": 12900.0}, {"date": "2024-04-26", "close": 15.75, "volume": 14286.0}, {"date": "2024-04-29", "close": 15.7, "volume": 2840.0}, {"date": "2024-04-30", "close": 16.7, "volume": 24750.0}, {"date": "2024-05-01", "close": 16.25, "volume": 7876.0}, {"date": "2024-05-02", "close": 15.6, "volume": 5637.0}, {"date": "2024-05-03", "close": 15.94, "volume": 669.0}, {"date": "2024-05-06", "close": 15.94, "volume": 14678.0}, {"date": "2024-05-07", "close": 15.96, "volume": 1340.0}, {"date": "2024-05-08", "close": 15.98, "volume": 8637.0}, {"date": "2024-05-09", "close": 15.78, "volume": 4286.0}, {"date": "2024-05-10", "close": 15.685, "volume": 3602.0}, {"date": "2024-05-13", "close": 15.74, "volume": 2500.0}, {"date": "2024-05-14", "close": 15.7, "volume": 10457.0}, {"date": "2024-05-15", "close": 15.7, "volume": 11218.0}, {"date": "2024-05-16", "close": 15.7, "volume": 31259.0}, {"date": "2024-05-17", "close": 15.7, "volume": 40071.0}, {"date": "2024-05-20", "close": 16.0, "volume": 4910.0}, {"date": "2024-05-21", "close": 15.8, "volume": 36610.0}, {"date": "2024-05-22", "close": 15.75, "volume": 1900.0}, {"date": "2024-05-23", "close": 15.75, "volume": null}, {"date": "2024-05-24", "close": 15.45, "volume": 13530.0}, {"date": "2024-05-28", "close": 15.69, "volume": 31570.0}, {"date": "2024-05-29", "close": 15.14, "volume": 21425.0}, {"date": "2024-05-30", "close": 15.5, "volume": 16479.0}, {"date": "2024-05-31", "close": 15.99, "volume": 30992.0}, {"date": "2024-06-03", "close": 15.9, "volume": 13850.0}, {"date": "2024-06-04", "close": 15.85, "volume": 1405.0}, {"date": "2024-06-05", "close": 15.89, "volume": 6500.0}, {"date": "2024-06-06", "close": 15.7, "volume": 117501.0}, {"date": "2024-06-07", "close": 15.6, "volume": 2731.0}, {"date": "2024-06-10", "close": 15.6332, "volume": 517.0}, {"date": "2024-06-11", "close": 15.9, "volume": 11511.0}, {"date": "2024-06-12", "close": 16.0, "volume": 15100.0}, {"date": "2024-06-13", "close": 15.95, "volume": 1986.0}, {"date": "2024-06-14", "close": 15.92, "volume": 1545.0}, {"date": "2024-06-17", "close": 15.95, "volume": 5200.0}, {"date": "2024-06-18", "close": 15.95, "volume": 16600.0}, {"date": "2024-06-20", "close": 15.89, "volume": 39076.0}, {"date": "2024-06-21", "close": 15.64, "volume": 12650.0}, {"date": "2024-06-24", "close": 15.85, "volume": 16954.0}, {"date": "2024-06-25", "close": 15.95, "volume": 44477.0}, {"date": "2024-06-26", "close": 16.0, "volume": 19146.0}, {"date": "2024-06-27", "close": 16.7, "volume": 25568.0}, {"date": "2024-06-28", "close": 16.6, "volume": 10256.0}, {"date": "2024-07-01", "close": 16.6, "volume": null}, {"date": "2024-07-02", "close": 16.55, "volume": 4625.0}, {"date": "2024-07-03", "close": 16.55, "volume": null}, {"date": "2024-07-05", "close": 16.54, "volume": 27943.0}, {"date": "2024-07-08", "close": 16.55, "volume": 1075.0}, {"date": "2024-07-09", "close": 16.9, "volume": 47013.0}, {"date": "2024-07-10", "close": 16.9, "volume": 17960.0}, {"date": "2024-07-11", "close": 17.19, "volume": 5781.0}, {"date": "2024-07-12", "close": 17.18, "volume": 19177.0}, {"date": "2024-07-15", "close": 17.2, "volume": 7481.0}, {"date": "2024-07-16", "close": 17.7, "volume": 25325.0}, {"date": "2024-07-17", "close": 17.7, "volume": 933.0}, {"date": "2024-07-18", "close": 17.85, "volume": 100.0}, {"date": "2024-07-19", "close": 17.85, "volume": 4800.0}, {"date": "2024-07-22", "close": 17.75, "volume": 16555.0}, {"date": "2024-07-23", "close": 17.75, "volume": 12736.0}, {"date": "2024-07-24", "close": 17.75, "volume": null}, {"date": "2024-07-25", "close": 17.63, "volume": 15944.0}, {"date": "2024-07-26", "close": 18.25, "volume": 23241.0}, {"date": "2024-07-29", "close": 18.775, "volume": 32754.0}, {"date": "2024-07-30", "close": 18.99, "volume": 3057.0}, {"date": "2024-07-31", "close": 18.97, "volume": 16408.0}, {"date": "2024-08-01", "close": 19.35, "volume": 1100.0}, {"date": "2024-08-02", "close": 18.5, "volume": 9439.0}, {"date": "2024-08-05", "close": 18.49, "volume": 7724.0}, {"date": "2024-08-06", "close": 18.5, "volume": 1931.0}, {"date": "2024-08-07", "close": 18.465, "volume": 3130.0}, {"date": "2024-08-08", "close": 19.0, "volume": 1605.0}, {"date": "2024-08-09", "close": 19.0, "volume": 1113.0}, {"date": "2024-08-12", "close": 19.3, "volume": 100.0}, {"date": "2024-08-13", "close": 19.3, "volume": 3926.0}, {"date": "2024-08-14", "close": 19.97, "volume": 2600.0}, {"date": "2024-08-15", "close": 19.97, "volume": null}, {"date": "2024-08-16", "close": 19.94, "volume": 4885.0}, {"date": "2024-08-19", "close": 19.94, "volume": 4430.0}, {"date": "2024-08-20", "close": 19.96, "volume": 13497.0}, {"date": "2024-08-21", "close": 20.0, "volume": 1161.0}, {"date": "2024-08-22", "close": 20.0, "volume": 1240.0}, {"date": "2024-08-23", "close": 20.0, "volume": null}, {"date": "2024-08-26", "close": 19.73, "volume": 21206.0}, {"date": "2024-08-27", "close": 19.89, "volume": 7605.0}, {"date": "2024-08-28", "close": 19.99, "volume": 2999.0}, {"date": "2024-08-29", "close": 19.95, "volume": 500.0}, {"date": "2024-08-30", "close": 19.95, "volume": null}, {"date": "2024-09-03", "close": 20.0, "volume": 300.0}, {"date": "2024-09-04", "close": 20.0, "volume": null}, {"date": "2024-09-05", "close": 20.2, "volume": 21845.0}, {"date": "2024-09-06", "close": 20.19, "volume": 9363.0}, {"date": "2024-09-09", "close": 20.45, "volume": 1135.0}, {"date": "2024-09-10", "close": 20.4, "volume": 14718.0}, {"date": "2024-09-11", "close": 20.31, "volume": 22388.0}, {"date": "2024-09-12", "close": 20.39, "volume": 8985.0}, {"date": "2024-09-13", "close": 20.5, "volume": 13043.0}, {"date": "2024-09-16", "close": 19.56, "volume": 9510.0}, {"date": "2024-09-17", "close": 20.94, "volume": 6799.0}, {"date": "2024-09-18", "close": 21.2, "volume": 8500.0}, {"date": "2024-09-19", "close": 20.8973, "volume": 6078.0}, {"date": "2024-09-20", "close": 20.4, "volume": 7006.0}, {"date": "2024-09-23", "close": 19.6, "volume": 14629.0}, {"date": "2024-09-24", "close": 20.99, "volume": 2110.0}, {"date": "2024-09-25", "close": 19.83, "volume": 53896.0}, {"date": "2024-09-26", "close": 20.25, "volume": 34055.0}, {"date": "2024-09-27", "close": 20.4, "volume": 2515.0}, {"date": "2024-09-30", "close": 21.8, "volume": 81621.0}, {"date": "2024-10-01", "close": 21.6, "volume": 19664.0}, {"date": "2024-10-02", "close": 21.74, "volume": 11350.0}, {"date": "2024-10-03", "close": 21.62, "volume": 1689.0}, {"date": "2024-10-04", "close": 21.95, "volume": 10720.0}, {"date": "2024-10-07", "close": 24.05, "volume": 15181.0}, {"date": "2024-10-08", "close": 26.26, "volume": 32827.0}, {"date": "2024-10-09", "close": 28.0, "volume": 22417.0}, {"date": "2024-10-10", "close": 26.7, "volume": 3702.0}, {"date": "2024-10-11", "close": 25.74, "volume": 17163.0}, {"date": "2024-10-14", "close": 24.6, "volume": 3227.0}, {"date": "2024-10-15", "close": 25.0, "volume": 3614.0}, {"date": "2024-10-16", "close": 25.0, "volume": 2317.0}, {"date": "2024-10-17", "close": 24.94, "volume": 7450.0}, {"date": "2024-10-18", "close": 24.96, "volume": 6691.0}, {"date": "2024-10-21", "close": 24.5, "volume": 10102.0}, {"date": "2024-10-22", "close": 24.8, "volume": 28200.0}, {"date": "2024-10-23", "close": 26.75, "volume": 24514.0}, {"date": "2024-10-24", "close": 28.94, "volume": 38373.0}, {"date": "2024-10-25", "close": 28.78, "volume": 24824.0}, {"date": "2024-10-28", "close": 28.85, "volume": 11511.0}, {"date": "2024-10-29", "close": 28.5, "volume": 7554.0}, {"date": "2024-10-30", "close": 28.25, "volume": 7971.0}, {"date": "2024-10-31", "close": 28.62, "volume": 4917.0}, {"date": "2024-11-01", "close": 28.5, "volume": 2710.0}, {"date": "2024-11-04", "close": 27.5, "volume": 25475.0}, {"date": "2024-11-05", "close": 28.5, "volume": 26518.0}, {"date": "2024-11-06", "close": 30.0, "volume": 8436.0}, {"date": "2024-11-07", "close": 29.01, "volume": 11321.0}, {"date": "2024-11-08", "close": 29.44, "volume": 2150.0}, {"date": "2024-11-11", "close": 29.5, "volume": 38942.0}, {"date": "2024-11-12", "close": 29.85, "volume": 33630.0}, {"date": "2024-11-13", "close": 28.85, "volume": 18497.0}, {"date": "2024-11-14", "close": 28.94, "volume": 3371.0}, {"date": "2024-11-15", "close": 28.5, "volume": 8024.0}, {"date": "2024-11-18", "close": 26.99, "volume": 20941.0}, {"date": "2024-11-19", "close": 27.49, "volume": 10779.0}, {"date": "2024-11-20", "close": 27.59, "volume": 6040.0}, {"date": "2024-11-21", "close": 31.79, "volume": 68906.0}, {"date": "2024-11-22", "close": 32.7, "volume": 27905.0}, {"date": "2024-11-25", "close": 33.65, "volume": 22430.0}, {"date": "2024-11-26", "close": 33.5, "volume": 4367.0}, {"date": "2024-11-27", "close": 33.1, "volume": 2293.0}, {"date": "2024-11-29", "close": 33.75, "volume": 16066.0}, {"date": "2024-12-02", "close": 33.75, "volume": 8447.0}, {"date": "2024-12-03", "close": 33.5, "volume": 1250.0}, {"date": "2024-12-04", "close": 33.75, "volume": 6522.0}, {"date": "2024-12-05", "close": 34.79, "volume": 6798.0}, {"date": "2024-12-06", "close": 35.5, "volume": 36285.0}, {"date": "2024-12-09", "close": 35.0, "volume": 8252.0}, {"date": "2024-12-10", "close": 34.75, "volume": 9994.0}, {"date": "2024-12-11", "close": 34.6, "volume": 8526.0}, {"date": "2024-12-12", "close": 35.02, "volume": 7152.0}, {"date": "2024-12-13", "close": 34.55, "volume": 20558.0}, {"date": "2024-12-16", "close": 33.9, "volume": 7198.0}, {"date": "2024-12-17", "close": 34.02, "volume": 3872.0}, {"date": "2024-12-18", "close": 34.04, "volume": 3397.0}, {"date": "2024-12-19", "close": 34.31, "volume": 4863.0}, {"date": "2024-12-20", "close": 34.75, "volume": 2110.0}, {"date": "2024-12-23", "close": 34.7, "volume": 3434.0}, {"date": "2024-12-24", "close": 35.15, "volume": 1702.0}, {"date": "2024-12-26", "close": 35.3, "volume": 4737.0}, {"date": "2024-12-27", "close": 36.0, "volume": 14262.0}, {"date": "2024-12-30", "close": 44.0, "volume": 66320.0}, {"date": "2024-12-31", "close": 43.0, "volume": 27269.0}, {"date": "2025-01-02", "close": 39.6, "volume": 9384.0}, {"date": "2025-01-03", "close": 39.8375, "volume": 2235.0}, {"date": "2025-01-06", "close": 39.25, "volume": 9829.0}, {"date": "2025-01-07", "close": 38.3, "volume": 3160.0}, {"date": "2025-01-08", "close": 37.6, "volume": 10944.0}, {"date": "2025-01-10", "close": 36.7, "volume": 9024.0}, {"date": "2025-01-13", "close": 37.2, "volume": 8634.0}, {"date": "2025-01-14", "close": 37.0, "volume": 3627.0}, {"date": "2025-01-15", "close": 38.1, "volume": 12233.0}, {"date": "2025-01-16", "close": 36.22, "volume": 8040.0}, {"date": "2025-01-17", "close": 37.5, "volume": 1736.0}, {"date": "2025-01-21", "close": 38.35, "volume": 1152.0}, {"date": "2025-01-22", "close": 38.1, "volume": 8574.0}, {"date": "2025-01-23", "close": 39.99, "volume": 3863.0}, {"date": "2025-01-24", "close": 39.75, "volume": 11698.0}, {"date": "2025-01-27", "close": 38.85, "volume": 8348.0}, {"date": "2025-01-28", "close": 39.0, "volume": 9363.0}, {"date": "2025-01-29", "close": 41.7, "volume": 14929.0}, {"date": "2025-01-30", "close": 41.4755, "volume": 10617.0}, {"date": "2025-01-31", "close": 41.95, "volume": 3282.0}, {"date": "2025-02-03", "close": 40.95, "volume": 4646.0}, {"date": "2025-02-04", "close": 40.65, "volume": 10468.0}, {"date": "2025-02-05", "close": 41.05, "volume": 29939.0}, {"date": "2025-02-06", "close": 41.5, "volume": 7689.0}, {"date": "2025-02-07", "close": 41.73, "volume": 5877.0}, {"date": "2025-02-10", "close": 40.01, "volume": 7381.0}, {"date": "2025-02-11", "close": 38.51, "volume": 21874.0}, {"date": "2025-02-12", "close": 38.5, "volume": 11221.0}, {"date": "2025-02-13", "close": 39.355, "volume": 6681.0}, {"date": "2025-02-14", "close": 39.5, "volume": 7365.0}, {"date": "2025-02-18", "close": 39.25, "volume": 7296.0}, {"date": "2025-02-19", "close": 38.99, "volume": 1200.0}, {"date": "2025-02-20", "close": 38.64, "volume": 8123.0}, {"date": "2025-02-21", "close": 37.9, "volume": 6476.0}, {"date": "2025-02-24", "close": 36.99, "volume": 9361.0}, {"date": "2025-02-25", "close": 38.96, "volume": 15567.0}, {"date": "2025-02-26", "close": 38.96, "volume": 12922.0}, {"date": "2025-02-27", "close": 37.98, "volume": 16006.0}, {"date": "2025-02-28", "close": 37.38, "volume": 29137.0}, {"date": "2025-03-03", "close": 34.3, "volume": 39846.0}, {"date": "2025-03-04", "close": 32.0, "volume": 39053.0}, {"date": "2025-03-05", "close": 31.09, "volume": 91285.0}, {"date": "2025-03-06", "close": 33.58, "volume": 14913.0}, {"date": "2025-03-07", "close": 33.5, "volume": 1890.0}, {"date": "2025-03-10", "close": 31.21, "volume": 4308.0}, {"date": "2025-03-11", "close": 31.0, "volume": 11287.0}, {"date": "2025-03-12", "close": 33.98, "volume": 16450.0}, {"date": "2025-03-13", "close": 34.25, "volume": 33524.0}, {"date": "2025-03-14", "close": 35.5, "volume": 82240.0}, {"date": "2025-03-17", "close": 36.99, "volume": 3360.0}, {"date": "2025-03-18", "close": 36.627, "volume": 2978.0}, {"date": "2025-03-19", "close": 36.99, "volume": 2025.0}, {"date": "2025-03-20", "close": 36.75, "volume": 2198.0}, {"date": "2025-03-21", "close": 36.18, "volume": 3870.0}, {"date": "2025-03-24", "close": 36.14, "volume": 4809.0}, {"date": "2025-03-25", "close": 35.2, "volume": 5603.0}, {"date": "2025-03-26", "close": 35.95, "volume": 5767.0}, {"date": "2025-03-27", "close": 37.22, "volume": 10398.0}, {"date": "2025-03-28", "close": 36.9, "volume": 5791.0}, {"date": "2025-03-31", "close": 37.4, "volume": 13166.0}, {"date": "2025-04-01", "close": 37.4, "volume": 3380.0}, {"date": "2025-04-02", "close": 37.0, "volume": 2060.0}, {"date": "2025-04-03", "close": 35.7, "volume": 8273.0}, {"date": "2025-04-04", "close": 31.2, "volume": 21219.0}, {"date": "2025-04-07", "close": 30.95, "volume": 9288.0}, {"date": "2025-04-08", "close": 32.49, "volume": 2849.0}, {"date": "2025-04-09", "close": 33.29, "volume": 9698.0}, {"date": "2025-04-10", "close": 29.9, "volume": 24743.0}, {"date": "2025-04-11", "close": 31.0, "volume": 8424.0}, {"date": "2025-04-14", "close": 31.97, "volume": 12513.0}, {"date": "2025-04-15", "close": 32.49, "volume": 7562.0}, {"date": "2025-04-16", "close": 32.52, "volume": 5570.0}, {"date": "2025-04-17", "close": 32.99, "volume": 5597.0}, {"date": "2025-04-21", "close": 35.47, "volume": 74543.0}, {"date": "2025-04-22", "close": 37.76, "volume": 62056.0}, {"date": "2025-04-23", "close": 37.5, "volume": 20911.0}, {"date": "2025-04-24", "close": 38.5, "volume": 28462.0}, {"date": "2025-04-25", "close": 39.43, "volume": 11215.0}, {"date": "2025-04-28", "close": 39.5, "volume": 15346.0}, {"date": "2025-04-29", "close": 41.5, "volume": 74687.0}, {"date": "2025-04-30", "close": 40.0, "volume": 20086.0}, {"date": "2025-05-01", "close": 41.6, "volume": 48239.0}, {"date": "2025-05-02", "close": 43.2, "volume": 75369.0}, {"date": "2025-05-05", "close": 43.38, "volume": 101207.0}, {"date": "2025-05-06", "close": 41.89, "volume": 120282.0}, {"date": "2025-05-07", "close": 41.22, "volume": 90612.0}, {"date": "2025-05-08", "close": 41.51, "volume": 65337.0}, {"date": "2025-05-09", "close": 39.25, "volume": 79438.0}, {"date": "2025-05-12", "close": 39.46, "volume": 68155.0}, {"date": "2025-05-13", "close": 40.25, "volume": 110703.0}, {"date": "2025-05-14", "close": 41.75, "volume": 64797.0}, {"date": "2025-05-15", "close": 41.75, "volume": 54608.0}, {"date": "2025-05-16", "close": 41.93, "volume": 32678.0}, {"date": "2025-05-19", "close": 41.71, "volume": 63264.0}, {"date": "2025-05-20", "close": 42.25, "volume": 45963.0}, {"date": "2025-05-21", "close": 41.48, "volume": 31890.0}, {"date": "2025-05-22", "close": 41.25, "volume": 41838.0}, {"date": "2025-05-23", "close": 42.05, "volume": 50541.0}, {"date": "2025-05-27", "close": 41.9, "volume": 105383.0}, {"date": "2025-05-28", "close": 41.85, "volume": 42153.0}, {"date": "2025-05-29", "close": 39.66, "volume": 58509.0}, {"date": "2025-05-30", "close": 38.81, "volume": 61067.0}, {"date": "2025-06-02", "close": 38.64, "volume": 38394.0}, {"date": "2025-06-03", "close": 38.61, "volume": 24240.0}, {"date": "2025-06-04", "close": 38.74, "volume": 33993.0}, {"date": "2025-06-05", "close": 39.04, "volume": 36423.0}, {"date": "2025-06-06", "close": 38.87, "volume": 39336.0}, {"date": "2025-06-09", "close": 39.68, "volume": 122899.0}, {"date": "2025-06-10", "close": 38.99, "volume": 61448.0}, {"date": "2025-06-11", "close": 37.39, "volume": 86618.0}, {"date": "2025-06-12", "close": 36.68, "volume": 79556.0}, {"date": "2025-06-13", "close": 35.39, "volume": 65103.0}, {"date": "2025-06-16", "close": 35.43, "volume": 89878.0}, {"date": "2025-06-17", "close": 34.93, "volume": 133571.0}, {"date": "2025-06-18", "close": 35.64, "volume": 187056.0}, {"date": "2025-06-20", "close": 35.96, "volume": 875258.0}, {"date": "2025-06-23", "close": 35.82, "volume": 160598.0}, {"date": "2025-06-24", "close": 35.7, "volume": 154026.0}, {"date": "2025-06-25", "close": 34.31, "volume": 62010.0}, {"date": "2025-06-26", "close": 35.86, "volume": 90257.0}, {"date": "2025-06-27", "close": 34.96, "volume": 1318187.0}, {"date": "2025-06-30", "close": 35.41, "volume": 95602.0}, {"date": "2025-07-01", "close": 35.32, "volume": 72997.0}, {"date": "2025-07-02", "close": 35.49, "volume": 57540.0}, {"date": "2025-07-03", "close": 35.9, "volume": 43437.0}, {"date": "2025-07-07", "close": 37.25, "volume": 92295.0}, {"date": "2025-07-08", "close": 39.715, "volume": 105660.0}, {"date": "2025-07-09", "close": 38.3, "volume": 47841.0}, {"date": "2025-07-10", "close": 38.31, "volume": 32831.0}, {"date": "2025-07-11", "close": 37.42, "volume": 27965.0}, {"date": "2025-07-14", "close": 37.97, "volume": 26057.0}, {"date": "2025-07-15", "close": 38.7, "volume": 55573.0}, {"date": "2025-07-16", "close": 39.01, "volume": 71220.0}, {"date": "2025-07-17", "close": 42.13, "volume": 121313.0}, {"date": "2025-07-18", "close": 42.72, "volume": 90482.0}, {"date": "2025-07-21", "close": 42.97, "volume": 57098.0}, {"date": "2025-07-22", "close": 43.07, "volume": 77472.0}, {"date": "2025-07-23", "close": 43.22, "volume": 40089.0}, {"date": "2025-07-24", "close": 43.24, "volume": 42369.0}, {"date": "2025-07-25", "close": 41.86, "volume": 38410.0}, {"date": "2025-07-28", "close": 43.86, "volume": 78133.0}, {"date": "2025-07-29", "close": 38.535, "volume": 100681.0}, {"date": "2025-07-30", "close": 36.32, "volume": 88139.0}, {"date": "2025-07-31", "close": 37.535, "volume": 42513.0}, {"date": "2025-08-01", "close": 37.14, "volume": 43586.0}, {"date": "2025-08-04", "close": 37.75, "volume": 40946.0}, {"date": "2025-08-05", "close": 37.78, "volume": 37977.0}, {"date": "2025-08-06", "close": 37.24, "volume": 21246.0}, {"date": "2025-08-07", "close": 37.41, "volume": 35514.0}, {"date": "2025-08-08", "close": 38.1, "volume": 33311.0}, {"date": "2025-08-11", "close": 38.56, "volume": 31760.0}, {"date": "2025-08-12", "close": 39.81, "volume": 45179.0}, {"date": "2025-08-13", "close": 39.17, "volume": 31910.0}, {"date": "2025-08-14", "close": 39.09, "volume": 24201.0}, {"date": "2025-08-15", "close": 38.55, "volume": 26678.0}, {"date": "2025-08-18", "close": 37.91, "volume": 44230.0}, {"date": "2025-08-19", "close": 38.11, "volume": 24528.0}, {"date": "2025-08-20", "close": 39.13, "volume": 21682.0}, {"date": "2025-08-21", "close": 38.54, "volume": 16854.0}, {"date": "2025-08-22", "close": 39.95, "volume": 63317.0}, {"date": "2025-08-25", "close": 39.97, "volume": 27687.0}, {"date": "2025-08-26", "close": 41.41, "volume": 35848.0}, {"date": "2025-08-27", "close": 41.08, "volume": 39879.0}, {"date": "2025-08-28", "close": 40.99, "volume": 37593.0}, {"date": "2025-08-29", "close": 39.725, "volume": 17988.0}, {"date": "2025-09-02", "close": 40.2, "volume": 28124.0}, {"date": "2025-09-03", "close": 40.09, "volume": 37960.0}, {"date": "2025-09-04", "close": 38.415, "volume": 113911.0}, {"date": "2025-09-05", "close": 39.34, "volume": 71306.0}, {"date": "2025-09-08", "close": 40.31, "volume": 40508.0}, {"date": "2025-09-09", "close": 39.31, "volume": 21559.0}, {"date": "2025-09-10", "close": 38.86, "volume": 28959.0}, {"date": "2025-09-11", "close": 40.345, "volume": 43974.0}, {"date": "2025-09-12", "close": 39.25, "volume": 17716.0}, {"date": "2025-09-15", "close": 39.76, "volume": 34889.0}, {"date": "2025-09-16", "close": 39.72, "volume": 27898.0}, {"date": "2025-09-17", "close": 40.0, "volume": 22867.0}, {"date": "2025-09-18", "close": 41.08, "volume": 65203.0}, {"date": "2025-09-19", "close": 41.02, "volume": 91502.0}, {"date": "2025-09-22", "close": 40.57, "volume": 33850.0}, {"date": "2025-09-23", "close": 40.73, "volume": 25616.0}, {"date": "2025-09-24", "close": 40.0, "volume": 27578.0}, {"date": "2025-09-25", "close": 40.275, "volume": 23121.0}, {"date": "2025-09-26", "close": 40.68, "volume": 34133.0}, {"date": "2025-09-29", "close": 39.37, "volume": 62685.0}, {"date": "2025-09-30", "close": 39.27, "volume": 41265.0}, {"date": "2025-10-01", "close": 39.8, "volume": 36452.0}, {"date": "2025-10-02", "close": 39.39, "volume": 32722.0}, {"date": "2025-10-03", "close": 40.71, "volume": 39705.0}, {"date": "2025-10-06", "close": 40.97, "volume": 35295.0}, {"date": "2025-10-07", "close": 41.87, "volume": 37148.0}, {"date": "2025-10-08", "close": 42.01, "volume": 25615.0}, {"date": "2025-10-09", "close": 41.29, "volume": 27261.0}, {"date": "2025-10-10", "close": 39.62, "volume": 31131.0}, {"date": "2025-10-13", "close": 40.64, "volume": 28727.0}, {"date": "2025-10-14", "close": 41.66, "volume": 35740.0}, {"date": "2025-10-15", "close": 41.22, "volume": 21203.0}, {"date": "2025-10-16", "close": 39.21, "volume": 26214.0}, {"date": "2025-10-17", "close": 39.62, "volume": 47533.0}, {"date": "2025-10-20", "close": 38.81, "volume": 32578.0}, {"date": "2025-10-21", "close": 38.82, "volume": 25885.0}, {"date": "2025-10-22", "close": 38.97, "volume": 26081.0}, {"date": "2025-10-23", "close": 39.12, "volume": 25140.0}, {"date": "2025-10-24", "close": 39.25, "volume": 46611.0}, {"date": "2025-10-27", "close": 38.23, "volume": 37106.0}, {"date": "2025-10-28", "close": 38.53, "volume": 60445.0}, {"date": "2025-10-29", "close": 38.18, "volume": 64914.0}, {"date": "2025-10-30", "close": 37.18, "volume": 77497.0}, {"date": "2025-10-31", "close": 36.27, "volume": 67138.0}, {"date": "2025-11-03", "close": 35.75, "volume": 83468.0}, {"date": "2025-11-04", "close": 35.0, "volume": 75671.0}, {"date": "2025-11-05", "close": 35.255, "volume": 45056.0}, {"date": "2025-11-06", "close": 34.24, "volume": 53110.0}, {"date": "2025-11-07", "close": 34.08, "volume": 60447.0}, {"date": "2025-11-10", "close": 34.29, "volume": 37946.0}, {"date": "2025-11-11", "close": 33.75, "volume": 87459.0}, {"date": "2025-11-12", "close": 35.42, "volume": 67488.0}, {"date": "2025-11-13", "close": 35.59, "volume": 68260.0}, {"date": "2025-11-14", "close": 35.36, "volume": 55788.0}, {"date": "2025-11-17", "close": 34.55, "volume": 53440.0}, {"date": "2025-11-18", "close": 33.89, "volume": 69756.0}, {"date": "2025-11-19", "close": 33.35, "volume": 42366.0}, {"date": "2025-11-20", "close": 32.74, "volume": 46067.0}, {"date": "2025-11-21", "close": 32.99, "volume": 69832.0}, {"date": "2025-11-24", "close": 32.06, "volume": 70609.0}, {"date": "2025-11-25", "close": 33.83, "volume": 88363.0}, {"date": "2025-11-26", "close": 33.91, "volume": 46186.0}, {"date": "2025-11-28", "close": 33.86, "volume": 38109.0}, {"date": "2025-12-01", "close": 32.53, "volume": 48062.0}, {"date": "2025-12-02", "close": 32.81, "volume": 25815.0}, {"date": "2025-12-03", "close": 34.49, "volume": 57062.0}, {"date": "2025-12-04", "close": 35.51, "volume": 40131.0}, {"date": "2025-12-05", "close": 35.74, "volume": 34856.0}, {"date": "2025-12-08", "close": 35.67, "volume": 26939.0}, {"date": "2025-12-09", "close": 35.88, "volume": 23379.0}, {"date": "2025-12-10", "close": 37.05, "volume": 145410.0}, {"date": "2025-12-11", "close": 37.76, "volume": 92643.0}, {"date": "2025-12-12", "close": 37.53, "volume": 38984.0}, {"date": "2025-12-15", "close": 37.19, "volume": 33180.0}, {"date": "2025-12-16", "close": 37.12, "volume": 45983.0}, {"date": "2025-12-17", "close": 36.33, "volume": 59514.0}, {"date": "2025-12-18", "close": 36.7, "volume": 36201.0}, {"date": "2025-12-19", "close": 35.88, "volume": 63756.0}, {"date": "2025-12-22", "close": 34.55, "volume": 54449.0}, {"date": "2025-12-23", "close": 35.64, "volume": 39225.0}, {"date": "2025-12-24", "close": 35.2, "volume": 33385.0}, {"date": "2025-12-26", "close": 35.99, "volume": 38822.0}, {"date": "2025-12-29", "close": 34.49, "volume": 45644.0}, {"date": "2025-12-30", "close": 34.03, "volume": 70583.0}, {"date": "2025-12-31", "close": 33.89, "volume": 83753.0}, {"date": "2026-01-02", "close": 32.51, "volume": 68589.0}, {"date": "2026-01-05", "close": 33.01, "volume": 42689.0}, {"date": "2026-01-06", "close": 32.38, "volume": 72426.0}, {"date": "2026-01-07", "close": 30.45, "volume": 111995.0}, {"date": "2026-01-08", "close": 31.67, "volume": 80573.0}, {"date": "2026-01-09", "close": 31.08, "volume": 74947.0}, {"date": "2026-01-12", "close": 31.3, "volume": 32740.0}, {"date": "2026-01-13", "close": 32.37, "volume": 46265.0}, {"date": "2026-01-14", "close": 32.02, "volume": 75044.0}, {"date": "2026-01-15", "close": 32.36, "volume": 42891.0}, {"date": "2026-01-16", "close": 32.87, "volume": 64355.0}, {"date": "2026-01-20", "close": 32.49, "volume": 54770.0}, {"date": "2026-01-21", "close": 33.78, "volume": 78216.0}, {"date": "2026-01-22", "close": 34.22, "volume": 50838.0}, {"date": "2026-01-23", "close": 33.455, "volume": 32104.0}, {"date": "2026-01-26", "close": 33.7, "volume": 41330.0}, {"date": "2026-01-27", "close": 33.33, "volume": 21444.0}, {"date": "2026-01-28", "close": 33.55, "volume": 39548.0}, {"date": "2026-01-29", "close": 31.96, "volume": 100714.0}, {"date": "2026-01-30", "close": 32.53, "volume": 71178.0}, {"date": "2026-02-02", "close": 32.99, "volume": 61210.0}, {"date": "2026-02-03", "close": 32.42, "volume": 89198.0}, {"date": "2026-02-04", "close": 32.94, "volume": 64399.0}, {"date": "2026-02-05", "close": 34.6, "volume": 79683.0}, {"date": "2026-02-06", "close": 34.62, "volume": 63766.0}, {"date": "2026-02-09", "close": 34.4, "volume": 47142.0}, {"date": "2026-02-10", "close": 33.9, "volume": 70389.0}, {"date": "2026-02-11", "close": 33.03, "volume": 57172.0}, {"date": "2026-02-12", "close": 32.895, "volume": 49374.0}, {"date": "2026-02-13", "close": 33.62, "volume": 38046.0}, {"date": "2026-02-17", "close": 33.53, "volume": 41881.0}, {"date": "2026-02-18", "close": 32.46, "volume": 37586.0}, {"date": "2026-02-19", "close": 32.78, "volume": 92841.0}, {"date": "2026-02-20", "close": 32.97, "volume": 58373.0}, {"date": "2026-02-23", "close": 31.3, "volume": 65126.0}, {"date": "2026-02-24", "close": 31.25, "volume": 40509.0}, {"date": "2026-02-25", "close": 31.57, "volume": 39821.0}, {"date": "2026-02-26", "close": 31.38, "volume": 23901.0}, {"date": "2026-02-27", "close": 30.21, "volume": 82174.0}, {"date": "2026-03-02", "close": 30.15, "volume": 64998.0}, {"date": "2026-03-03", "close": 30.18, "volume": 44172.0}, {"date": "2026-03-04", "close": 30.595, "volume": 41275.0}, {"date": "2026-03-05", "close": 29.82, "volume": 122374.0}, {"date": "2026-03-06", "close": 29.05, "volume": 83714.0}, {"date": "2026-03-09", "close": 29.3, "volume": 121404.0}, {"date": "2026-03-10", "close": 28.19, "volume": 77137.0}, {"date": "2026-03-11", "close": 27.29, "volume": 83642.0}, {"date": "2026-03-12", "close": 27.4, "volume": 86610.0}, {"date": "2026-03-13", "close": 26.29, "volume": 195964.0}, {"date": "2026-03-16", "close": 26.54, "volume": 57858.0}, {"date": "2026-03-17", "close": 25.76, "volume": 146953.0}, {"date": "2026-03-18", "close": 24.81, "volume": 111518.0}, {"date": "2026-03-19", "close": 25.85, "volume": 77697.0}, {"date": "2026-03-20", "close": 25.28, "volume": 87339.0}, {"date": "2026-03-23", "close": 25.8, "volume": 55434.0}, {"date": "2026-03-24", "close": 25.86, "volume": 74220.0}, {"date": "2026-03-25", "close": 25.89, "volume": 55358.0}, {"date": "2026-03-26", "close": 25.67, "volume": 42223.0}, {"date": "2026-03-27", "close": 25.9, "volume": 53957.0}, {"date": "2026-03-30", "close": 26.34, "volume": 67805.0}, {"date": "2026-03-31", "close": 26.76, "volume": 34273.0}, {"date": "2026-04-01", "close": 27.22, "volume": 42904.0}, {"date": "2026-04-02", "close": 27.47, "volume": 23454.0}, {"date": "2026-04-06", "close": 27.81, "volume": 51309.0}, {"date": "2026-04-07", "close": 27.02, "volume": 28281.0}, {"date": "2026-04-08", "close": 28.59, "volume": 77502.0}, {"date": "2026-04-09", "close": 29.1, "volume": 35123.0}, {"date": "2026-04-10", "close": 28.29, "volume": 31836.0}, {"date": "2026-04-13", "close": 28.86, "volume": 44381.0}, {"date": "2026-04-14", "close": 29.17, "volume": 36435.0}, {"date": "2026-04-15", "close": 29.42, "volume": 63832.0}, {"date": "2026-04-16", "close": 29.06, "volume": 26285.0}, {"date": "2026-04-17", "close": 30.43, "volume": 61353.0}, {"date": "2026-04-20", "close": 30.06, "volume": 45535.0}, {"date": "2026-04-21", "close": 29.65, "volume": 68183.0}, {"date": "2026-04-22", "close": 29.72, "volume": 45141.0}, {"date": "2026-04-23", "close": 29.81, "volume": 39944.0}, {"date": "2026-04-24", "close": 29.01, "volume": 33720.0}, {"date": "2026-04-27", "close": 28.7, "volume": 94192.0}, {"date": "2026-04-28", "close": 28.575, "volume": 82949.0}, {"date": "2026-04-29", "close": 28.15, "volume": 53398.0}, {"date": "2026-04-30", "close": 29.45, "volume": 164352.0}, {"date": "2026-05-01", "close": 30.66, "volume": 85654.0}, {"date": "2026-05-04", "close": 28.56, "volume": 64079.0}, {"date": "2026-05-05", "close": 27.97, "volume": 49253.0}, {"date": "2026-05-06", "close": 29.01, "volume": 56718.0}, {"date": "2026-05-07", "close": 29.42, "volume": 42632.0}, {"date": "2026-05-08", "close": 29.16, "volume": 31353.0}, {"date": "2026-05-11", "close": 28.06, "volume": 33714.0}, {"date": "2026-05-12", "close": 28.01, "volume": 29326.0}, {"date": "2026-05-13", "close": 27.4, "volume": 39003.0}, {"date": "2026-05-14", "close": 26.92, "volume": 54223.0}, {"date": "2026-05-15", "close": 26.67, "volume": 41962.0}, {"date": "2026-05-18", "close": 28.2, "volume": 98991.0}, {"date": "2026-05-19", "close": 27.38, "volume": 44535.0}, {"date": "2026-05-20", "close": 27.94, "volume": 78191.0}, {"date": "2026-05-21", "close": 29.22, "volume": 68945.0}, {"date": "2026-05-22", "close": 29.21, "volume": 85503.0}, {"date": "2026-05-26", "close": 29.44, "volume": 45513.0}, {"date": "2026-05-27", "close": 29.25, "volume": 36937.0}, {"date": "2026-05-28", "close": 29.34, "volume": 35675.0}, {"date": "2026-05-29", "close": 29.79, "volume": 101532.0}, {"date": "2026-06-01", "close": 29.41, "volume": 72098.0}, {"date": "2026-06-02", "close": 29.63, "volume": 74073.0}, {"date": "2026-06-03", "close": 28.8, "volume": 76737.0}, {"date": "2026-06-04", "close": 29.095, "volume": 65631.0}, {"date": "2026-06-05", "close": 29.41, "volume": 131435.0}, {"date": "2026-06-08", "close": 29.66, "volume": 46626.0}, {"date": "2026-06-09", "close": 30.73, "volume": 78779.0}, {"date": "2026-06-10", "close": 32.09, "volume": 87021.0}, {"date": "2026-06-11", "close": 32.27, "volume": 49479.0}, {"date": "2026-06-12", "close": 32.31, "volume": 53806.0}, {"date": "2026-06-15", "close": 30.2, "volume": 59362.0}, {"date": "2026-06-16", "close": 30.06, "volume": 66097.0}, {"date": "2026-06-17", "close": 29.57, "volume": 66307.0}, {"date": "2026-06-18", "close": 29.57, "volume": 98491.0}, {"date": "2026-06-22", "close": 29.0, "volume": 46218.0}, {"date": "2026-06-23", "close": 29.23, "volume": 63876.0}, {"date": "2026-06-24", "close": 29.9, "volume": 60290.0}, {"date": "2026-06-25", "close": 29.99, "volume": 42262.0}, {"date": "2026-06-26", "close": 30.7, "volume": 357265.0}, {"date": "2026-06-29", "close": 30.52, "volume": 74349.0}, {"date": "2026-06-30", "close": 30.31, "volume": 64629.0}, {"date": "2026-07-01", "close": 31.18, "volume": 73375.0}, {"date": "2026-07-02", "close": 31.8, "volume": 70262.0}, {"date": "2026-07-06", "close": 31.38, "volume": 50780.0}, {"date": "2026-07-07", "close": 31.42, "volume": 60511.0}, {"date": "2026-07-08", "close": 30.47, "volume": 65084.0}, {"date": "2026-07-09", "close": 30.7, "volume": 58412.0}, {"date": "2026-07-10", "close": 30.18, "volume": 48772.0}, {"date": "2026-07-13", "close": 30.54, "volume": 61845.0}, {"date": "2026-07-14", "close": 30.59, "volume": 74408.0}, {"date": "2026-07-15", "close": 30.92, "volume": 48469.0}, {"date": "2026-07-16", "close": 31.94, "volume": 47052.0}, {"date": "2026-07-17", "close": 30.74, "volume": 48164.0}, {"date": "2026-07-20", "close": 30.89, "volume": 53594.0}, {"date": "2026-07-21", "close": 31.73, "volume": 67786.0}, {"date": "2026-07-22", "close": 30.44, "volume": 83815.0}, {"date": "2026-07-23", "close": 30.26, "volume": 51163.0}, {"date": "2026-07-24", "close": 31.0, "volume": 54390.0}, {"date": "2026-07-27", "close": 31.3, "volume": 52964.0}, {"date": "2026-07-28", "close": 30.34, "volume": 45329.0}, {"date": "2026-07-29", "close": 30.02, "volume": 45355.0}, {"date": "2026-07-30", "close": 21.02, "volume": 549736.0}, {"date": "2026-07-31", "close": 20.82, "volume": 178549.0}, {"date": "2026-08-03", "close": 21.9, "volume": 150266.0}, {"date": "2026-08-04", "close": 21.45, "volume": 236023.0}, {"date": "2026-08-05", "close": 20.39, "volume": 190275.0}, {"date": "2026-08-06", "close": 20.85, "volume": 189412.0}, {"date": "2026-08-07", "close": 20.88, "volume": 106474.0}, {"date": "2026-08-10", "close": 20.86, "volume": 108680.0}, {"date": "2026-08-11", "close": 21.55, "volume": 91461.0}, {"date": "2026-08-12", "close": 21.21, "volume": 84631.0}, {"date": "2026-08-13", "close": 21.79, "volume": 66980.0}, {"date": "2026-08-14", "close": 21.46, "volume": 60846.0}, {"date": "2026-08-17", "close": 21.21, "volume": 108367.0}, {"date": "2026-08-18", "close": 21.15, "volume": 69502.0}, {"date": "2026-08-19", "close": 20.78, "volume": 50976.0}, {"date": "2026-08-20", "close": 20.75, "volume": 110324.0}, {"date": "2026-08-21", "close": 21.21, "volume": 61324.0}, {"date": "2026-08-24", "close": 21.47, "volume": 82455.0}, {"date": "2026-08-25", "close": 20.53, "volume": 83966.0}, {"date": "2026-08-26", "close": 20.33, "volume": 70041.0}, {"date": "2026-08-27", "close": 20.33, "volume": 171784.0}, {"date": "2026-08-28", "close": 20.1, "volume": 103312.0}, {"date": "2026-08-31", "close": 19.57, "volume": 56059.0}, {"date": "2026-09-01", "close": 19.43, "volume": 86833.0}, {"date": "2026-09-02", "close": 19.84, "volume": 60398.0}, {"date": "2026-09-03", "close": 19.95, "volume": 38936.0}, {"date": "2026-09-04", "close": 20.31, "volume": 36321.0}, {"date": "2026-09-08", "close": 20.06, "volume": 48423.0}, {"date": "2026-09-09", "close": 19.87, "volume": 43862.0}, {"date": "2026-09-10", "close": 19.93, "volume": 62948.0}, {"date": "2026-09-11", "close": 20.14, "volume": 104091.0}, {"date": "2026-09-14", "close": 20.08, "volume": 62469.0}, {"date": "2026-09-15", "close": 20.08, "volume": 62358.0}, {"date": "2026-09-16", "close": 19.62, "volume": 133499.0}, {"date": "2026-09-17", "close": 19.22, "volume": 81977.0}, {"date": "2026-09-18", "close": 18.92, "volume": 162531.0}], "refreshing": true}