{"ticker": "JMSB", "overview": {"cik": "1710482", "ticker": "JMSB", "name": "John Marshall Bancorp, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001318894-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001104659-26-098594", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092388", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001104659-26-087344", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085645", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085643", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001277589-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001104659-26-074581", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001104659-26-074326", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001898828-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001318894-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057594", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001104659-26-050981", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-050977", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-050966", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-050955", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001710482-26-000003", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001104659-26-027378", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001104659-26-007254", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001104659-26-007250", "price_sensitive": true}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0001932247-25-000005", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001903972-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001318894-25-000013", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001898828-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001898818-25-000003", "price_sensitive": false}]}, "description": "John Marshall Bancorp, Inc. trades as JMSB on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 144 insider filings for the company, from May 2022 to August 2026. Across those, 8 insiders disclosed 43 open-market purchases totalling $1.25M against 29 sales totalling $2.77M. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 43, "buy_sum": 1253898.0857, "sell_n": 29, "sell_sum": 2767880.8366, "net": -1513982.7509, "insiders": 8, "first_date": "2022-05-02", "last_date": "2026-08-26"}, "metrics": {"ticker": "JMSB", "has_prices": true, "as_of": "2026-09-18", "last": 23.15, "prev_close": 23.12, "change": 0.029999999999997584, "change_pct": 0.0012975778546711757, "session_volume": 86683.0, "vwap_5": 23.210483434302304, "vwap_20": 23.12920732375525, "vwap_60": 22.831937435939608, "vwap_250": 21.38859746494607, "high_52w": 23.81, "low_52w": 18.7, "avg_volume_20": 79389.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001898808-26-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Philip Chase", "who_key": "Chase Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3053.6800000000003, "score": 22.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $3K of JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1898808/000189880826000003/0001898808-26-000003-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001318894-26-000005", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54022.44, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "JMSB lands a director's $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889426000005/0001318894-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001277589-26-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Christopher W. Bergstrom", "who_key": "BERGSTROM CHRISTOPHER W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000127758926000003/0001277589-26-000003-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199665}, {"id": "0001318894-26-000002", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48369.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $48K of JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889426000002/0001318894-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0001898828-26-000002", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Oscar Leland Mahan", "who_key": "Mahan Oscar Leland", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3764.3700000000003, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $4K of JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000189882826000002/0001898828-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0001932247-25-000005", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Kelly Jo Bell", "who_key": "Bell Kelly Jo", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 790.3199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000193224725000005/0001932247-25-000005-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458865}, {"id": "0001897287-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Andrew Peden", "who_key": "Peden Andrew", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4145.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000189728725000003/0001897287-25-000003-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461745}, {"id": "0001932247-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Kelly Jo Bell", "who_key": "Bell Kelly Jo", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 598.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000193224725000003/0001932247-25-000003-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461745}, {"id": "0001277589-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Christopher W. Bergstrom", "who_key": "BERGSTROM CHRISTOPHER W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000127758925000003/0001277589-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001897278-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Kent Carstater", "who_key": "Carstater Kent", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000189727825000003/0001897278-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001898808-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Philip Chase", "who_key": "Chase Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000189880825000003/0001898808-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001906340-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Philip W. Allin", "who_key": "Allin Philip W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000190634025000003/0001906340-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001253663-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Michael A. Garcia", "who_key": "GARCIA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000125366325000003/0001253663-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001898818-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Subhash Garg", "who_key": "Garg Subhash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000189881825000003/0001898818-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001898828-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Oscar Leland Mahan", "who_key": "Mahan Oscar Leland", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000189882825000003/0001898828-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001318894-25-000013", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000013/0001318894-25-000013-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001903972-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Michael T. Foster", "who_key": "Foster Michael T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on JMSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000190397225000003/0001903972-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463185}, {"id": "0001318894-25-000011", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9815.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000011/0001318894-25-000011-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479025}, {"id": "0001318894-25-000009", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26003.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying JMSB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000009/0001318894-25-000009-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483345}, {"id": "0001318894-25-000007", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9450.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "JMSB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000007/0001318894-25-000007-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520785}, {"id": "0001318894-25-000005", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22545.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000005/0001318894-25-000005-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522225}, {"id": "0001318894-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9425.0, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000003/0001318894-25-000003-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529425}, {"id": "0001415889-25-020839", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Kent Carstater", "who_key": "Carstater Kent", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 92155.94, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020839/0001415889-25-020839-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661905}, {"id": "0001415889-25-020716", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Michael A. Garcia", "who_key": "GARCIA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118310.4, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020716/0001415889-25-020716-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663345}, {"id": "0001415889-25-020556", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Michael A. Garcia", "who_key": "GARCIA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134607.2407, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying JMSB \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020556/0001415889-25-020556-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664785}, {"id": "0001415889-25-019916", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Oscar Leland Mahan", "who_key": "Mahan Oscar Leland", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13264.56, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying JMSB \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925019916/0001415889-25-019916-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684945}, {"id": "0001415889-25-017166", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15668.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925017166/0001415889-25-017166-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732465}, {"id": "0001415889-25-016231", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19970.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925016231/0001415889-25-016231-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741105}, {"id": "0001415889-25-015601", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6195.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925015601/0001415889-25-015601-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745425}, {"id": "0001415889-25-015195", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7793.879999999999, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925015195/0001415889-25-015195-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746865}], "recent_buys": [{"id": "0001318894-26-000005", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54022.44, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "JMSB lands a director's $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889426000005/0001318894-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001898808-26-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Philip Chase", "who_key": "Chase Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3053.6800000000003, "score": 22.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $3K of JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1898808/000189880826000003/0001898808-26-000003-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "0001898828-26-000002", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Oscar Leland Mahan", "who_key": "Mahan Oscar Leland", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3764.3700000000003, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $4K of JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000189882826000002/0001898828-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0001318894-26-000002", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48369.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $48K of JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889426000002/0001318894-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "0001318894-25-000011", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9815.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000011/0001318894-25-000011-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479025}, {"id": "0001318894-25-000009", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26003.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying JMSB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000009/0001318894-25-000009-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483345}, {"id": "0001318894-25-000007", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9450.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "JMSB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000007/0001318894-25-000007-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520785}, {"id": "0001318894-25-000005", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22545.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000005/0001318894-25-000005-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522225}, {"id": "0001318894-25-000003", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9425.0, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000003/0001318894-25-000003-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529425}, {"id": "0001415889-25-020839", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Kent Carstater", "who_key": "Carstater Kent", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 92155.94, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020839/0001415889-25-020839-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661905}, {"id": "0001415889-25-020716", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Michael A. Garcia", "who_key": "GARCIA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118310.4, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying JMSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020716/0001415889-25-020716-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663345}, {"id": "0001415889-25-020556", "src": "INSIDERS", "ticker": "JMSB", "cik": "1710482", "company": "John Marshall Bancorp, Inc.", "company_raw": "John Marshall Bancorp, Inc.", "who": "Michael A. Garcia", "who_key": "GARCIA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134607.2407, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying JMSB \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020556/0001415889-25-020556-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664785}], "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": "John Marshall Bancorp, Inc. - Common Stock", "new_value": "John Marshall Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001710482", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001710482", "applied": 1, "detected_at": "2026-10-25T10:21:12.523353"}]}, "key_people": [{"who": "Lim Nguonly", "who_key": "Nguonly Lim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1222007.73, "net": -1222007.73, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91000.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924028952/0001415889-24-028952-index.htm"}, {"action": "SELL", "amount": 144000.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924027716/0001415889-24-027716-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588923011926/0001415889-23-011926-index.htm"}, {"action": "SELL", "amount": 48334.43, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588923011609/0001415889-23-011609-index.htm"}, {"action": "SELL", "amount": 27.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588923002819/0001415889-23-002819-index.htm"}, {"action": "SELL", "amount": 432.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588923002750/0001415889-23-002750-index.htm"}, {"action": "SELL", "amount": 2828.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588923002146/0001415889-23-002146-index.htm"}, {"action": "SELL", "amount": 16646.0, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922011608/0001415889-22-011608-index.htm"}, {"action": "SELL", "amount": 30740.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922011475/0001415889-22-011475-index.htm"}, {"action": "SELL", "amount": 274000.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922008521/0001415889-22-008521-index.htm"}, {"action": "SELL", "amount": 132500.0, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922008123/0001415889-22-008123-index.htm"}, {"action": "SELL", "amount": 379500.3, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922006204/0001415889-22-006204-index.htm"}, {"action": "SELL", "amount": 52000.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922005299/0001415889-22-005299-index.htm"}], "latest": {"action": "SELL", "amount": 91000.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924028952/0001415889-24-028952-index.htm"}}, {"who": "Jonathan Craig Kinney", "who_key": "Kinney Jonathan Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 791277.5, "sold": 242.8, "net": 791034.7, "trades": 36, "top_score": 40.4, "lean": "buying", "history": [{"action": "BUY", "amount": 54022.44, "date": "2026-08-26", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889426000005/0001318894-26-000005-index.htm"}, {"action": "BUY", "amount": 48369.0, "date": "2026-06-03", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889426000002/0001318894-26-000002-index.htm"}, {"action": "BUY", "amount": 9815.0, "date": "2025-12-05", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000011/0001318894-25-000011-index.htm"}, {"action": "BUY", "amount": 26003.0, "date": "2025-12-02", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000009/0001318894-25-000009-index.htm"}, {"action": "BUY", "amount": 9450.0, "date": "2025-11-06", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000007/0001318894-25-000007-index.htm"}, {"action": "BUY", "amount": 22545.0, "date": "2025-11-05", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000005/0001318894-25-000005-index.htm"}, {"action": "BUY", "amount": 9425.0, "date": "2025-10-31", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889425000003/0001318894-25-000003-index.htm"}, {"action": "BUY", "amount": 15668.0, "date": "2025-06-12", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925017166/0001415889-25-017166-index.htm"}, {"action": "BUY", "amount": 19970.0, "date": "2025-06-06", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925016231/0001415889-25-016231-index.htm"}, {"action": "BUY", "amount": 6195.0, "date": "2025-06-03", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925015601/0001415889-25-015601-index.htm"}, {"action": "BUY", "amount": 7793.879999999999, "date": "2025-06-02", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925015195/0001415889-25-015195-index.htm"}, {"action": "BUY", "amount": 13975.0, "date": "2025-05-28", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925015008/0001415889-25-015008-index.htm"}, {"action": "BUY", "amount": 38155.62, "date": "2025-04-28", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925011500/0001415889-25-011500-index.htm"}, {"action": "BUY", "amount": 45874.100000000006, "date": "2025-02-21", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925009351/0001415889-25-009351-index.htm"}, {"action": "BUY", "amount": 19215.3, "date": "2025-02-04", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925009347/0001415889-25-009347-index.htm"}, {"action": "SELL", "amount": 242.8, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924027178/0001415889-24-027178-index.htm"}, {"action": "BUY", "amount": 11604.0, "date": "2024-06-11", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924016542/0001415889-24-016542-index.htm"}, {"action": "BUY", "amount": 5725.2, "date": "2024-06-07", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924016112/0001415889-24-016112-index.htm"}, {"action": "BUY", "amount": 4384.8, "date": "2024-06-06", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924015946/0001415889-24-015946-index.htm"}, {"action": "BUY", "amount": 6720.0, "date": "2024-05-29", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924014899/0001415889-24-014899-index.htm"}, {"action": "BUY", "amount": 9642.7, "date": "2024-05-20", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924014048/0001415889-24-014048-index.htm"}, {"action": "BUY", "amount": 5106.0, "date": "2024-05-16", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924013543/0001415889-24-013543-index.htm"}, {"action": "BUY", "amount": 21689.550000000003, "date": "2024-05-13", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924013120/0001415889-24-013120-index.htm"}, {"action": "BUY", "amount": 1750.0, "date": "2024-05-08", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924012749/0001415889-24-012749-index.htm"}, {"action": "BUY", "amount": 4290.0, "date": "2024-05-01", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924012112/0001415889-24-012112-index.htm"}], "latest": {"action": "BUY", "amount": 54022.44, "date": "2026-08-26", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000131889426000005/0001318894-26-000005-index.htm"}}, {"who": "Carl E. Dodson", "who_key": "DODSON CARL E", "role": "CHIEF OPERATING OFFICER & CRO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 727176.41, "net": -727176.41, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110990.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922005821/0001415889-22-005821-index.htm"}, {"action": "SELL", "amount": 27365.0, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922005763/0001415889-22-005763-index.htm"}, {"action": "SELL", "amount": 78314.95999999999, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922005645/0001415889-22-005645-index.htm"}, {"action": "SELL", "amount": 68750.0, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922005362/0001415889-22-005362-index.htm"}, {"action": "SELL", "amount": 314570.0, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922005031/0001415889-22-005031-index.htm"}, {"action": "SELL", "amount": 57816.45, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922004614/0001415889-22-004614-index.htm"}, {"action": "SELL", "amount": 69370.0, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922004502/0001415889-22-004502-index.htm"}], "latest": {"action": "SELL", "amount": 110990.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922005821/0001415889-22-005821-index.htm"}}, {"who": "Oscar Leland Mahan", "who_key": "Mahan Oscar Leland", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17028.93, "sold": 536613.1966, "net": -519584.26660000003, "trades": 7, "top_score": 29.0, "lean": "selling", "history": [{"action": "BUY", "amount": 3764.3700000000003, "date": "2026-06-03", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000189882826000002/0001898828-26-000002-index.htm"}, {"action": "BUY", "amount": 13264.56, "date": "2025-07-15", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925019916/0001415889-25-019916-index.htm"}, {"action": "SELL", "amount": 87556.185, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925012116/0001415889-25-012116-index.htm"}, {"action": "SELL", "amount": 209550.275, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924027458/0001415889-24-027458-index.htm"}, {"action": "SELL", "amount": 82274.31999999999, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924027460/0001415889-24-027460-index.htm"}, {"action": "SELL", "amount": 61928.4966, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924027336/0001415889-24-027336-index.htm"}, {"action": "SELL", "amount": 95303.92, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588924027192/0001415889-24-027192-index.htm"}], "latest": {"action": "BUY", "amount": 3764.3700000000003, "date": "2026-06-03", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000189882826000002/0001898828-26-000002-index.htm"}}, {"who": "Philip Chase", "who_key": "Chase Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3053.6800000000003, "sold": 281840.7, "net": -278787.02, "trades": 4, "top_score": 22.4, "lean": "selling", "history": [{"action": "BUY", "amount": 3053.6800000000003, "date": "2026-08-26", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1898808/000189880826000003/0001898808-26-000003-index.htm"}, {"action": "SELL", "amount": 143815.22, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922011321/0001415889-22-011321-index.htm"}, {"action": "SELL", "amount": 136160.27, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922005769/0001415889-22-005769-index.htm"}, {"action": "SELL", "amount": 1865.2099999999998, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588922005771/0001415889-22-005771-index.htm"}], "latest": {"action": "BUY", "amount": 3053.6800000000003, "date": "2026-08-26", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1898808/000189880826000003/0001898808-26-000003-index.htm"}}, {"who": "Michael A. Garcia", "who_key": "GARCIA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 252917.6407, "sold": 0, "net": 252917.6407, "trades": 2, "top_score": 43.3, "lean": "buying", "history": [{"action": "BUY", "amount": 118310.4, "date": "2025-07-30", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020716/0001415889-25-020716-index.htm"}, {"action": "BUY", "amount": 134607.2407, "date": "2025-07-29", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020556/0001415889-25-020556-index.htm"}], "latest": {"action": "BUY", "amount": 118310.4, "date": "2025-07-30", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020716/0001415889-25-020716-index.htm"}}, {"who": "Kent Carstater", "who_key": "Carstater Kent", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 171020.33500000002, "sold": 0, "net": 171020.33500000002, "trades": 2, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 92155.94, "date": "2025-07-31", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020839/0001415889-25-020839-index.htm"}, {"action": "BUY", "amount": 78864.395, "date": "2025-04-25", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925011403/0001415889-25-011403-index.htm"}], "latest": {"action": "BUY", "amount": 92155.94, "date": "2025-07-31", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925020839/0001415889-25-020839-index.htm"}}, {"who": "Andrew Peden", "who_key": "Peden Andrew", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18600.0, "sold": 0, "net": 18600.0, "trades": 1, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 18600.0, "date": "2025-04-25", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925011405/0001415889-25-011405-index.htm"}], "latest": {"action": "BUY", "amount": 18600.0, "date": "2025-04-25", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710482/000141588925011405/0001415889-25-011405-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 57076.12}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001318894-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001104659-26-098594", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092388", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001104659-26-087344", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085645", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085643", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001277589-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001104659-26-074581", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001104659-26-074326", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001898828-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001318894-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057594", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001104659-26-050981", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-050977", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-050966", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-050955", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001710482-26-000003", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001104659-26-027378", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001104659-26-007254", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001104659-26-007250", "price_sensitive": true}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0001932247-25-000005", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001903972-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001318894-25-000013", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001898828-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "Insider transaction", "accession": "0001898818-25-000003", "price_sensitive": false}], "performance": {"ticker": "JMSB", "has_prices": true, "summary": {"n": 43, "avg": 0.27051517110683726, "win_rate": 1.0, "best": 0.4792332268370606, "worst": 0.0021645021645020413, "as_of": "2026-09-18"}, "buys": [{"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54022.44, "date": "2026-08-26", "score": 36.0, "ref_price": 22.69, "return": 0.02027324812692804}, {"who": "Chase Philip", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3053.6800000000003, "date": "2026-08-26", "score": 22.4, "ref_price": 22.69, "return": 0.02027324812692804}, {"who": "Mahan Oscar Leland", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3764.3700000000003, "date": "2026-06-03", "score": 23.2, "ref_price": 20.76, "return": 0.11512524084778404}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48369.0, "date": "2026-06-03", "score": 35.4, "ref_price": 20.76, "return": 0.11512524084778404}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9815.0, "date": "2025-12-05", "score": 27.4, "ref_price": 19.56, "return": 0.18353783231083845}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26003.0, "date": "2025-12-02", "score": 32.2, "ref_price": 19.29, "return": 0.20010368066355622}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9450.0, "date": "2025-11-06", "score": 27.3, "ref_price": 18.7, "return": 0.23796791443850265}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22545.0, "date": "2025-11-05", "score": 31.5, "ref_price": 18.76, "return": 0.234008528784648}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9425.0, "date": "2025-10-31", "score": 27.2, "ref_price": 19.1, "return": 0.21204188481675376}, {"who": "Carstater Kent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 92155.94, "date": "2025-07-31", "score": 46.9, "ref_price": 18.41, "return": 0.2574687669744703}, {"who": "GARCIA MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118310.4, "date": "2025-07-30", "score": 43.2, "ref_price": 18.6, "return": 0.24462365591397833}, {"who": "GARCIA MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134607.2407, "date": "2025-07-29", "score": 43.3, "ref_price": 19.2, "return": 0.20572916666666663}, {"who": "Mahan Oscar Leland", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13264.56, "date": "2025-07-15", "score": 29.0, "ref_price": 18.5, "return": 0.2513513513513513}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15668.0, "date": "2025-06-12", "score": 29.7, "ref_price": 17.43, "return": 0.3281698221457257}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19970.0, "date": "2025-06-06", "score": 30.9, "ref_price": 17.81, "return": 0.29983155530600786}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6195.0, "date": "2025-06-03", "score": 25.3, "ref_price": 17.59, "return": 0.31608868675383733}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7793.879999999999, "date": "2025-06-02", "score": 26.3, "ref_price": 17.37, "return": 0.3327576280944155}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13975.0, "date": "2025-05-28", "score": 29.1, "ref_price": 17.31, "return": 0.3373772385904102}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38155.62, "date": "2025-04-28", "score": 34.2, "ref_price": 16.16, "return": 0.43254950495049493}, {"who": "Peden Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF BANKING OFFICER", "amount": 18600.0, "date": "2025-04-25", "score": 35.0, "ref_price": 15.65, "return": 0.4792332268370606}, {"who": "Carstater Kent", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 78864.395, "date": "2025-04-25", "score": 46.3, "ref_price": 15.65, "return": 0.4792332268370606}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45874.100000000006, "date": "2025-02-21", "score": 35.1, "ref_price": 17.7, "return": 0.307909604519774}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19215.3, "date": "2025-02-04", "score": 30.7, "ref_price": 19.25, "return": 0.20259740259740253}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11604.0, "date": "2024-06-11", "score": 28.3, "ref_price": 16.83, "return": 0.3755199049316697}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5725.2, "date": "2024-06-07", "score": 25.0, "ref_price": 16.62, "return": 0.39290012033694327}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4384.8, "date": "2024-06-06", "score": 23.8, "ref_price": 16.94, "return": 0.3665879574970482}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6720.0, "date": "2024-05-29", "score": 25.7, "ref_price": 16.8, "return": 0.37797619047619035}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9642.7, "date": "2024-05-20", "score": 27.4, "ref_price": 16.93, "return": 0.3673951565268753}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5106.0, "date": "2024-05-16", "score": 24.5, "ref_price": 17.34, "return": 0.33506343713956166}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21689.550000000003, "date": "2024-05-13", "score": 31.3, "ref_price": 16.5, "return": 0.40303030303030296}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1750.0, "date": "2024-05-08", "score": 20.3, "ref_price": 17.34, "return": 0.33506343713956166}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4290.0, "date": "2024-05-01", "score": 23.7, "ref_price": 17.02, "return": 0.36016451233842534}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72575.5, "date": "2024-04-30", "score": 37.5, "ref_price": 16.52, "return": 0.40133171912832927}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5160.0, "date": "2023-10-26", "score": 24.5, "ref_price": 17.09, "return": 0.35459332943241656}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29550.0, "date": "2023-08-08", "score": 32.9, "ref_price": 19.97, "return": 0.15923885828743115}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19245.0, "date": "2023-07-28", "score": 30.7, "ref_price": 19.35, "return": 0.19638242894056832}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15465.0, "date": "2023-05-10", "score": 29.7, "ref_price": 17.29, "return": 0.33892423366107577}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20720.0, "date": "2023-05-05", "score": 31.1, "ref_price": 17.09, "return": 0.35459332943241656}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7140.000000000001, "date": "2023-05-01", "score": 26.0, "ref_price": 17.54, "return": 0.3198403648802736}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27485.0, "date": "2023-04-28", "score": 32.6, "ref_price": 18.22, "return": 0.27058177826564217}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18400.0, "date": "2023-03-16", "score": 30.6, "ref_price": 23.1, "return": 0.0021645021645020413}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37940.89, "date": "2023-03-15", "score": 34.2, "ref_price": 22.0, "return": 0.05227272727272721}, {"who": "Kinney Jonathan Craig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120207.51999999999, "date": "2023-03-14", "score": 40.4, "ref_price": 21.94, "return": 0.05515041020966259}]}, "price_series": [{"date": "2017-03-02", "close": 17.8, "volume": 2050.0}, {"date": "2017-03-03", "close": 17.8, "volume": 375.0}, {"date": "2017-03-06", "close": 17.8, "volume": null}, {"date": "2017-03-07", "close": 17.8, "volume": null}, {"date": "2017-03-08", "close": 17.8, "volume": null}, {"date": "2017-03-09", "close": 17.8, "volume": null}, {"date": "2017-03-10", "close": 17.6, "volume": 4325.0}, {"date": "2017-03-13", "close": 17.6, "volume": null}, {"date": "2017-03-14", "close": 17.6, "volume": null}, {"date": "2017-03-15", "close": 17.6, "volume": null}, {"date": "2017-03-16", "close": 17.6, "volume": 1433.0}, {"date": "2017-03-17", "close": 17.68, "volume": 175.0}, {"date": "2017-03-20", "close": 17.68, "volume": null}, {"date": "2017-03-21", "close": 17.6, "volume": 125.0}, {"date": "2017-03-22", "close": 17.6, "volume": null}, {"date": "2017-03-23", "close": 17.52, "volume": 625.0}, {"date": "2017-03-24", "close": 17.52, "volume": 250.0}, {"date": "2017-03-27", "close": 17.464, "volume": 906.0}, {"date": "2017-03-28", "close": 17.44, "volume": 750.0}, {"date": "2017-03-29", "close": 17.464, "volume": 250.0}, {"date": "2017-03-30", "close": 17.464, "volume": null}, {"date": "2017-03-31", "close": 17.4, "volume": 1625.0}, {"date": "2017-04-03", "close": 17.4, "volume": null}, {"date": "2017-04-04", "close": 17.4, "volume": 438.0}, {"date": "2017-04-05", "close": 17.4, "volume": null}, {"date": "2017-04-06", "close": 17.2, "volume": 625.0}, {"date": "2017-04-07", "close": 15.6, "volume": 7913.0}, {"date": "2017-04-10", "close": 16.4, "volume": 125.0}, {"date": "2017-04-11", "close": 16.008, "volume": 1529.0}, {"date": "2017-04-12", "close": 16.0, "volume": 563.0}, {"date": "2017-04-13", "close": 15.84, "volume": 1375.0}, {"date": "2017-04-17", "close": 15.6, "volume": 7038.0}, {"date": "2017-04-18", "close": 15.6008, "volume": 656.0}, {"date": "2017-04-19", "close": 15.84, "volume": 1313.0}, {"date": "2017-04-20", "close": 15.84, "volume": 625.0}, {"date": "2017-04-21", "close": 15.76, "volume": 6325.0}, {"date": "2017-04-24", "close": 15.76, "volume": 625.0}, {"date": "2017-04-25", "close": 16.0808, "volume": 875.0}, {"date": "2017-04-26", "close": 16.52, "volume": 43606.0}, {"date": "2017-04-27", "close": 16.8, "volume": 2395.0}, {"date": "2017-04-28", "close": 16.8, "volume": null}, {"date": "2017-05-01", "close": 16.8, "volume": 2444.0}, {"date": "2017-05-02", "close": 16.72, "volume": 625.0}, {"date": "2017-05-03", "close": 16.44, "volume": 1294.0}, {"date": "2017-05-04", "close": 16.32, "volume": 4375.0}, {"date": "2017-05-05", "close": 16.16, "volume": 24063.0}, {"date": "2017-05-08", "close": 16.16, "volume": 5223.0}, {"date": "2017-05-09", "close": 16.16, "volume": 1456.0}, {"date": "2017-05-10", "close": 16.16, "volume": null}, {"date": "2017-05-11", "close": 16.1208, "volume": 1908.0}, {"date": "2017-05-12", "close": 16.16, "volume": 12719.0}, {"date": "2017-05-15", "close": 16.16, "volume": null}, {"date": "2017-05-16", "close": 17.0, "volume": 6315.0}, {"date": "2017-05-17", "close": 16.68, "volume": 2904.0}, {"date": "2017-05-18", "close": 16.88, "volume": 263.0}, {"date": "2017-05-19", "close": 17.04, "volume": 3778.0}, {"date": "2017-05-22", "close": 16.64, "volume": 10300.0}, {"date": "2017-05-23", "close": 16.64, "volume": 813.0}, {"date": "2017-05-24", "close": 17.28, "volume": 681.0}, {"date": "2017-05-25", "close": 17.28, "volume": null}, {"date": "2017-05-26", "close": 17.0, "volume": 125.0}, {"date": "2017-05-30", "close": 17.0, "volume": 125.0}, {"date": "2017-05-31", "close": 16.96, "volume": 1963.0}, {"date": "2017-06-01", "close": 16.88, "volume": 688.0}, {"date": "2017-06-02", "close": 16.88, "volume": 2625.0}, {"date": "2017-06-05", "close": 16.96, "volume": 2838.0}, {"date": "2017-06-06", "close": 16.64, "volume": 563.0}, {"date": "2017-06-07", "close": 16.8, "volume": 4460.0}, {"date": "2017-06-08", "close": 16.8, "volume": null}, {"date": "2017-06-09", "close": 16.88, "volume": 125.0}, {"date": "2017-06-12", "close": 16.88, "volume": 311.0}, {"date": "2017-06-13", "close": 16.8, "volume": 368.0}, {"date": "2017-06-14", "close": 16.8, "volume": null}, {"date": "2017-06-15", "close": 16.72, "volume": 663.0}, {"date": "2017-06-16", "close": 16.8, "volume": 625.0}, {"date": "2017-06-19", "close": 16.8, "volume": null}, {"date": "2017-06-20", "close": 16.48, "volume": 14313.0}, {"date": "2017-06-21", "close": 16.48, "volume": null}, {"date": "2017-06-22", "close": 16.48, "volume": 3964.0}, {"date": "2017-06-23", "close": 16.488, "volume": 688.0}, {"date": "2017-06-26", "close": 16.48, "volume": 770.0}, {"date": "2017-06-27", "close": 16.48, "volume": null}, {"date": "2017-06-28", "close": 16.48, "volume": null}, {"date": "2017-06-29", "close": 16.64, "volume": 2656.0}, {"date": "2017-06-30", "close": 16.64, "volume": null}, {"date": "2017-07-03", "close": 16.64, "volume": null}, {"date": "2017-07-05", "close": 16.8, "volume": 1719.0}, {"date": "2017-07-06", "close": 16.6, "volume": 1250.0}, {"date": "2017-07-07", "close": 16.6, "volume": null}, {"date": "2017-07-10", "close": 16.8, "volume": 2266.0}, {"date": "2017-07-11", "close": 16.8008, "volume": 375.0}, {"date": "2017-07-12", "close": 16.88, "volume": 625.0}, {"date": "2017-07-13", "close": 16.92, "volume": 250.0}, {"date": "2017-07-14", "close": 17.0, "volume": 750.0}, {"date": "2017-07-17", "close": 17.0, "volume": 500.0}, {"date": "2017-07-18", "close": 16.76, "volume": 2869.0}, {"date": "2017-07-19", "close": 16.76, "volume": null}, {"date": "2017-07-20", "close": 16.76, "volume": null}, {"date": "2017-07-21", "close": 16.76, "volume": 625.0}, {"date": "2017-07-24", "close": 16.752, "volume": 344.0}, {"date": "2017-07-25", "close": 17.0, "volume": 155.0}, {"date": "2017-07-26", "close": 17.0, "volume": 125.0}, {"date": "2017-07-27", "close": 17.68, "volume": 3720.0}, {"date": "2017-07-28", "close": 17.84, "volume": 4808.0}, {"date": "2017-07-31", "close": 17.912, "volume": 959.0}, {"date": "2017-08-01", "close": 17.6, "volume": 260.0}, {"date": "2017-08-02", "close": 17.6, "volume": null}, {"date": "2017-08-03", "close": 17.6, "volume": null}, {"date": "2017-08-04", "close": 17.6, "volume": null}, {"date": "2017-08-07", "close": 17.6, "volume": null}, {"date": "2017-08-08", "close": 17.92, "volume": 1880.0}, {"date": "2017-08-09", "close": 17.952, "volume": 476.0}, {"date": "2017-08-10", "close": 17.92, "volume": 1391.0}, {"date": "2017-08-11", "close": 17.9192, "volume": 7433.0}, {"date": "2017-08-14", "close": 17.96, "volume": 3250.0}, {"date": "2017-08-15", "close": 17.76, "volume": 7246.0}, {"date": "2017-08-16", "close": 17.76, "volume": null}, {"date": "2017-08-17", "close": 17.72, "volume": 125.0}, {"date": "2017-08-18", "close": 17.72, "volume": 2938.0}, {"date": "2017-08-21", "close": 17.52, "volume": 7361.0}, {"date": "2017-08-22", "close": 17.6, "volume": 9335.0}, {"date": "2017-08-23", "close": 17.6, "volume": 213.0}, {"date": "2017-08-24", "close": 17.28, "volume": 681.0}, {"date": "2017-08-25", "close": 17.28, "volume": null}, {"date": "2017-08-28", "close": 17.44, "volume": 2375.0}, {"date": "2017-08-29", "close": 17.44, "volume": null}, {"date": "2017-08-30", "close": 17.44, "volume": 25138.0}, {"date": "2017-08-31", "close": 17.448, "volume": 156.0}, {"date": "2017-09-01", "close": 17.448, "volume": 213.0}, {"date": "2017-09-05", "close": 17.68, "volume": 750.0}, {"date": "2017-09-07", "close": 18.5, "volume": 494.0}, {"date": "2017-09-08", "close": 18.5, "volume": 1346.0}, {"date": "2017-09-11", "close": 18.03, "volume": 1428.0}, {"date": "2017-09-12", "close": 18.15, "volume": 1642.0}, {"date": "2017-09-13", "close": 18.05, "volume": 1331.0}, {"date": "2017-09-14", "close": 18.05, "volume": 500.0}, {"date": "2017-09-15", "close": 18.05, "volume": null}, {"date": "2017-09-18", "close": 18.0, "volume": 14334.0}, {"date": "2017-09-19", "close": 18.2, "volume": 2730.0}, {"date": "2017-09-20", "close": 18.05, "volume": 115.0}, {"date": "2017-09-21", "close": 18.5, "volume": 1475.0}, {"date": "2017-09-22", "close": 18.5, "volume": null}, {"date": "2017-09-25", "close": 18.5, "volume": 200.0}, {"date": "2017-09-26", "close": 18.5, "volume": null}, {"date": "2017-09-27", "close": 18.5, "volume": null}, {"date": "2017-09-28", "close": 18.4, "volume": 1790.0}, {"date": "2017-09-29", "close": 18.4, "volume": 500.0}, {"date": "2017-10-02", "close": 18.35, "volume": 600.0}, {"date": "2017-10-03", "close": 18.45, "volume": 407.0}, {"date": "2017-10-04", "close": 18.45, "volume": 500.0}, {"date": "2017-10-05", "close": 18.45, "volume": null}, {"date": "2017-10-06", "close": 18.25, "volume": 2000.0}, {"date": "2017-10-09", "close": 18.25, "volume": 125.0}, {"date": "2017-10-10", "close": 18.25, "volume": null}, {"date": "2017-10-11", "close": 18.25, "volume": null}, {"date": "2017-10-12", "close": 18.35, "volume": 1350.0}, {"date": "2017-10-13", "close": 18.35, "volume": null}, {"date": "2017-10-16", "close": 18.35, "volume": 500.0}, {"date": "2017-10-17", "close": 18.25, "volume": 3587.0}, {"date": "2017-10-18", "close": 18.3, "volume": 2000.0}, {"date": "2017-10-19", "close": 18.3, "volume": 1217.0}, {"date": "2017-10-20", "close": 18.25, "volume": 17128.0}, {"date": "2017-10-23", "close": 18.3, "volume": 740.0}, {"date": "2017-10-24", "close": 18.4, "volume": 600.0}, {"date": "2017-10-25", "close": 18.4, "volume": null}, {"date": "2017-10-26", "close": 18.45, "volume": 625.0}, {"date": "2017-10-27", "close": 18.45, "volume": null}, {"date": "2017-10-30", "close": 18.45, "volume": 515.0}, {"date": "2017-10-31", "close": 18.399, "volume": 1100.0}, {"date": "2017-11-01", "close": 18.4, "volume": 825.0}, {"date": "2017-11-02", "close": 18.4, "volume": null}, {"date": "2017-11-03", "close": 18.1, "volume": 4254.0}, {"date": "2017-11-06", "close": 18.1, "volume": null}, {"date": "2017-11-07", "close": 18.1, "volume": null}, {"date": "2017-11-08", "close": 18.1499, "volume": 400.0}, {"date": "2017-11-09", "close": 18.25, "volume": 2519.0}, {"date": "2017-11-10", "close": 18.45, "volume": 550.0}, {"date": "2017-11-13", "close": 18.15, "volume": 1950.0}, {"date": "2017-11-14", "close": 18.15, "volume": 5841.0}, {"date": "2017-11-15", "close": 18.1, "volume": 2250.0}, {"date": "2017-11-16", "close": 18.05, "volume": 2050.0}, {"date": "2017-11-17", "close": 18.05, "volume": 2625.0}, {"date": "2017-11-20", "close": 18.02, "volume": 2800.0}, {"date": "2017-11-21", "close": 18.0, "volume": 2230.0}, {"date": "2017-11-22", "close": 18.05, "volume": 125.0}, {"date": "2017-11-24", "close": 18.05, "volume": null}, {"date": "2017-11-27", "close": 18.05, "volume": null}, {"date": "2017-11-28", "close": 17.95, "volume": 1470.0}, {"date": "2017-11-29", "close": 17.95, "volume": null}, {"date": "2017-11-30", "close": 17.95, "volume": null}, {"date": "2017-12-01", "close": 17.95, "volume": null}, {"date": "2017-12-04", "close": 18.0, "volume": 960.0}, {"date": "2017-12-05", "close": 18.0, "volume": 1933.0}, {"date": "2017-12-06", "close": 18.0, "volume": null}, {"date": "2017-12-07", "close": 18.04, "volume": 1958.0}, {"date": "2017-12-08", "close": 18.0, "volume": 2763.0}, {"date": "2017-12-11", "close": 18.1, "volume": 1010.0}, {"date": "2017-12-12", "close": 18.01, "volume": 3467.0}, {"date": "2017-12-13", "close": 18.05, "volume": 11300.0}, {"date": "2017-12-14", "close": 18.05, "volume": 600.0}, {"date": "2017-12-15", "close": 18.0, "volume": 962.0}, {"date": "2017-12-18", "close": 18.01, "volume": 890.0}, {"date": "2017-12-19", "close": 17.99, "volume": 2700.0}, {"date": "2017-12-20", "close": 18.0, "volume": 2800.0}, {"date": "2017-12-21", "close": 17.95, "volume": 675.0}, {"date": "2017-12-22", "close": 17.85, "volume": 6890.0}, {"date": "2017-12-26", "close": 17.85, "volume": 1100.0}, {"date": "2017-12-27", "close": 17.85, "volume": 278.0}, {"date": "2017-12-28", "close": 17.85, "volume": 423.0}, {"date": "2017-12-29", "close": 17.8, "volume": 1903.0}, {"date": "2018-01-02", "close": 17.8, "volume": 500.0}, {"date": "2018-01-03", "close": 17.8, "volume": 3557.0}, {"date": "2018-01-04", "close": 17.8, "volume": null}, {"date": "2018-01-05", "close": 17.89, "volume": 2564.0}, {"date": "2018-01-08", "close": 17.9, "volume": 5370.0}, {"date": "2018-01-09", "close": 17.751, "volume": 350.0}, {"date": "2018-01-10", "close": 17.9, "volume": 125.0}, {"date": "2018-01-11", "close": 17.75, "volume": 1570.0}, {"date": "2018-01-12", "close": 17.9, "volume": 1008.0}, {"date": "2018-01-16", "close": 17.9, "volume": 115.0}, {"date": "2018-01-17", "close": 17.9, "volume": 1421.0}, {"date": "2018-01-18", "close": 17.9, "volume": 125.0}, {"date": "2018-01-19", "close": 17.8, "volume": 200.0}, {"date": "2018-01-22", "close": 17.75, "volume": 740.0}, {"date": "2018-01-23", "close": 17.77, "volume": 1127.0}, {"date": "2018-01-24", "close": 17.77, "volume": null}, {"date": "2018-01-25", "close": 17.7, "volume": 1430.0}, {"date": "2018-01-26", "close": 17.7, "volume": 3000.0}, {"date": "2018-01-29", "close": 17.7, "volume": null}, {"date": "2018-01-30", "close": 17.85, "volume": 8640.0}, {"date": "2018-01-31", "close": 17.95, "volume": 538.0}, {"date": "2018-02-01", "close": 17.72, "volume": 24482.0}, {"date": "2018-02-02", "close": 17.8, "volume": 11607.0}, {"date": "2018-02-05", "close": 17.8, "volume": null}, {"date": "2018-02-06", "close": 17.85, "volume": 12323.0}, {"date": "2018-02-07", "close": 17.77, "volume": 522.0}, {"date": "2018-02-08", "close": 17.75, "volume": 16830.0}, {"date": "2018-02-09", "close": 17.75, "volume": null}, {"date": "2018-02-12", "close": 17.77, "volume": 17332.0}, {"date": "2018-02-13", "close": 17.75, "volume": 15375.0}, {"date": "2018-02-14", "close": 17.75, "volume": 12575.0}, {"date": "2018-02-15", "close": 17.75, "volume": null}, {"date": "2018-02-16", "close": 17.82, "volume": 12585.0}, {"date": "2018-02-20", "close": 17.77, "volume": 5000.0}, {"date": "2018-02-21", "close": 17.75, "volume": 1300.0}, {"date": "2018-02-22", "close": 17.75, "volume": 1625.0}, {"date": "2018-02-23", "close": 17.89, "volume": 925.0}, {"date": "2018-02-26", "close": 17.75, "volume": 17399.0}, {"date": "2018-02-27", "close": 17.7, "volume": 1500.0}, {"date": "2018-02-28", "close": 17.75, "volume": 9100.0}, {"date": "2018-03-01", "close": 17.71, "volume": 1038.0}, {"date": "2018-03-02", "close": 17.7, "volume": 1300.0}, {"date": "2018-03-05", "close": 17.71, "volume": 175.0}, {"date": "2018-03-06", "close": 17.72, "volume": 500.0}, {"date": "2018-03-07", "close": 17.65, "volume": 1200.0}, {"date": "2018-03-08", "close": 17.68, "volume": 200.0}, {"date": "2018-03-09", "close": 17.66, "volume": 4708.0}, {"date": "2018-03-12", "close": 17.65, "volume": 9970.0}, {"date": "2018-03-13", "close": 17.7, "volume": 8420.0}, {"date": "2018-03-14", "close": 17.65, "volume": 260.0}, {"date": "2018-03-15", "close": 17.65, "volume": 8142.0}, {"date": "2018-03-16", "close": 17.65, "volume": 4060.0}, {"date": "2018-03-19", "close": 17.55, "volume": 3700.0}, {"date": "2018-03-20", "close": 17.55, "volume": null}, {"date": "2018-03-21", "close": 17.7, "volume": 782.0}, {"date": "2018-03-22", "close": 17.59, "volume": 7370.0}, {"date": "2018-03-23", "close": 17.6, "volume": 944.0}, {"date": "2018-03-26", "close": 17.601, "volume": 500.0}, {"date": "2018-03-27", "close": 17.51, "volume": 1630.0}, {"date": "2018-03-28", "close": 17.55, "volume": 2500.0}, {"date": "2018-03-29", "close": 17.55, "volume": 200.0}, {"date": "2018-04-02", "close": 17.51, "volume": 7187.0}, {"date": "2018-04-03", "close": 17.6, "volume": 395.0}, {"date": "2018-04-04", "close": 17.5, "volume": 1000.0}, {"date": "2018-04-05", "close": 17.5, "volume": 28531.0}, {"date": "2018-04-06", "close": 17.45, "volume": 350.0}, {"date": "2018-04-09", "close": 17.46, "volume": 375.0}, {"date": "2018-04-10", "close": 17.5, "volume": 1000.0}, {"date": "2018-04-11", "close": 17.5, "volume": 132.0}, {"date": "2018-04-12", "close": 17.55, "volume": 1586.0}, {"date": "2018-04-13", "close": 17.55, "volume": null}, {"date": "2018-04-16", "close": 17.5, "volume": 2350.0}, {"date": "2018-04-17", "close": 17.46, "volume": 1255.0}, {"date": "2018-04-18", "close": 17.5, "volume": 461.0}, {"date": "2018-04-19", "close": 17.35, "volume": 5282.0}, {"date": "2018-04-20", "close": 17.35, "volume": null}, {"date": "2018-04-23", "close": 17.35, "volume": 2776.0}, {"date": "2018-04-24", "close": 17.35, "volume": null}, {"date": "2018-04-25", "close": 17.3, "volume": 1895.0}, {"date": "2018-04-26", "close": 17.4, "volume": 2735.0}, {"date": "2018-04-27", "close": 17.35, "volume": 1515.0}, {"date": "2018-04-30", "close": 17.36, "volume": 200.0}, {"date": "2018-05-01", "close": 17.45, "volume": 6836.0}, {"date": "2018-05-02", "close": 17.47, "volume": 3409.0}, {"date": "2018-05-03", "close": 17.7, "volume": 9767.0}, {"date": "2018-05-04", "close": 17.85, "volume": 1612.0}, {"date": "2018-05-07", "close": 17.761, "volume": 1500.0}, {"date": "2018-05-08", "close": 17.88, "volume": 2237.0}, {"date": "2018-05-09", "close": 18.8, "volume": 22009.0}, {"date": "2018-05-10", "close": 18.7, "volume": 255.0}, {"date": "2018-05-11", "close": 18.7, "volume": 1450.0}, {"date": "2018-05-14", "close": 18.6, "volume": 3700.0}, {"date": "2018-05-15", "close": 18.25, "volume": 3566.0}, {"date": "2018-05-16", "close": 18.1, "volume": 2840.0}, {"date": "2018-05-17", "close": 18.1, "volume": null}, {"date": "2018-05-18", "close": 18.2, "volume": 5161.0}, {"date": "2018-05-21", "close": 18.15, "volume": 5725.0}, {"date": "2018-05-22", "close": 18.15, "volume": 500.0}, {"date": "2018-05-23", "close": 18.18, "volume": 1068.0}, {"date": "2018-05-24", "close": 18.15, "volume": 1712.0}, {"date": "2018-05-25", "close": 18.23, "volume": 880.0}, {"date": "2018-05-29", "close": 18.23, "volume": 3017.0}, {"date": "2018-05-30", "close": 18.33, "volume": 600.0}, {"date": "2018-05-31", "close": 18.64, "volume": 11326.0}, {"date": "2018-06-01", "close": 18.65, "volume": 27753.0}, {"date": "2018-06-04", "close": 18.7, "volume": 1884.0}, {"date": "2018-06-05", "close": 18.7, "volume": 1900.0}, {"date": "2018-06-06", "close": 18.61, "volume": 850.0}, {"date": "2018-06-07", "close": 18.7, "volume": 1550.0}, {"date": "2018-06-08", "close": 18.75, "volume": 528.0}, {"date": "2018-06-11", "close": 18.75, "volume": 1029.0}, {"date": "2018-06-12", "close": 18.75, "volume": null}, {"date": "2018-06-13", "close": 18.7, "volume": 1395.0}, {"date": "2018-06-14", "close": 18.7, "volume": null}, {"date": "2018-06-15", "close": 18.7, "volume": 915.0}, {"date": "2018-06-18", "close": 18.65, "volume": 424.0}, {"date": "2018-06-19", "close": 18.7, "volume": 212.0}, {"date": "2018-06-20", "close": 18.41, "volume": 1582.0}, {"date": "2018-06-21", "close": 18.4, "volume": 950.0}, {"date": "2018-06-22", "close": 18.7, "volume": 1400.0}, {"date": "2018-06-25", "close": 18.5, "volume": 458.0}, {"date": "2018-06-26", "close": 18.7, "volume": 100.0}, {"date": "2018-06-27", "close": 18.7, "volume": 1250.0}, {"date": "2018-06-28", "close": 18.6, "volume": 947.0}, {"date": "2018-06-29", "close": 18.65, "volume": 2683.0}, {"date": "2018-07-02", "close": 18.6, "volume": 1001.0}, {"date": "2018-07-03", "close": 18.6, "volume": 328.0}, {"date": "2018-07-05", "close": 18.6, "volume": 350.0}, {"date": "2018-07-06", "close": 18.75, "volume": 1100.0}, {"date": "2018-07-09", "close": 18.75, "volume": null}, {"date": "2018-07-10", "close": 18.75, "volume": 442.0}, {"date": "2018-07-11", "close": 18.7, "volume": 4822.0}, {"date": "2018-07-12", "close": 18.7, "volume": null}, {"date": "2018-07-13", "close": 18.58, "volume": 3646.0}, {"date": "2018-07-16", "close": 18.4, "volume": 2900.0}, {"date": "2018-07-17", "close": 18.15, "volume": 3069.0}, {"date": "2018-07-18", "close": 18.05, "volume": 5229.0}, {"date": "2018-07-19", "close": 18.05, "volume": null}, {"date": "2018-07-20", "close": 18.05, "volume": null}, {"date": "2018-07-23", "close": 18.06, "volume": 312.0}, {"date": "2018-07-24", "close": 18.25, "volume": 4500.0}, {"date": "2018-07-25", "close": 18.05, "volume": 2320.0}, {"date": "2018-07-26", "close": 18.1, "volume": 1000.0}, {"date": "2018-07-27", "close": 18.15, "volume": 1000.0}, {"date": "2018-07-30", "close": 18.15, "volume": null}, {"date": "2018-07-31", "close": 18.21, "volume": 13361.0}, {"date": "2018-08-01", "close": 18.2, "volume": 700.0}, {"date": "2018-08-02", "close": 18.1, "volume": 10891.0}, {"date": "2018-08-03", "close": 18.05, "volume": 5100.0}, {"date": "2018-08-06", "close": 18.1, "volume": 3212.0}, {"date": "2018-08-07", "close": 18.05, "volume": 4040.0}, {"date": "2018-08-08", "close": 18.0, "volume": 5196.0}, {"date": "2018-08-09", "close": 18.05, "volume": 100.0}, {"date": "2018-08-10", "close": 18.05, "volume": null}, {"date": "2018-08-13", "close": 18.0, "volume": 1034.0}, {"date": "2018-08-14", "close": 18.2, "volume": 2310.0}, {"date": "2018-08-15", "close": 18.0, "volume": 2506.0}, {"date": "2018-08-16", "close": 18.0, "volume": 805.0}, {"date": "2018-08-17", "close": 18.0, "volume": null}, {"date": "2018-08-20", "close": 18.0, "volume": 3379.0}, {"date": "2018-08-21", "close": 17.95, "volume": 2755.0}, {"date": "2018-08-22", "close": 17.95, "volume": 1775.0}, {"date": "2018-08-23", "close": 17.9, "volume": 368.0}, {"date": "2018-08-24", "close": 17.95, "volume": 150.0}, {"date": "2018-08-27", "close": 17.9, "volume": 1338.0}, {"date": "2018-08-28", "close": 17.85, "volume": 1174.0}, {"date": "2018-08-29", "close": 18.1, "volume": 3200.0}, {"date": "2018-08-30", "close": 18.0, "volume": 7687.0}, {"date": "2018-08-31", "close": 18.0, "volume": 5910.0}, {"date": "2018-09-04", "close": 18.0, "volume": 441.0}, {"date": "2018-09-05", "close": 17.95, "volume": 8823.0}, {"date": "2018-09-06", "close": 18.0, "volume": 16575.0}, {"date": "2018-09-07", "close": 18.05, "volume": 3000.0}, {"date": "2018-09-10", "close": 18.1, "volume": 1225.0}, {"date": "2018-09-11", "close": 18.1, "volume": 21380.0}, {"date": "2018-09-12", "close": 18.1, "volume": 10550.0}, {"date": "2018-09-13", "close": 18.1, "volume": 21153.0}, {"date": "2018-09-14", "close": 18.1, "volume": null}, {"date": "2018-09-17", "close": 18.1, "volume": 3800.0}, {"date": "2018-09-18", "close": 18.24, "volume": 7100.0}, {"date": "2018-09-19", "close": 18.24, "volume": 200.0}, {"date": "2018-09-20", "close": 18.24, "volume": 2880.0}, {"date": "2018-09-21", "close": 18.25, "volume": 1393.0}, {"date": "2018-09-24", "close": 18.2, "volume": 3500.0}, {"date": "2018-09-25", "close": 18.25, "volume": 6724.0}, {"date": "2018-09-26", "close": 18.6, "volume": 2449.0}, {"date": "2018-09-27", "close": 18.25, "volume": 775.0}, {"date": "2018-09-28", "close": 18.45, "volume": 1297.0}, {"date": "2018-10-01", "close": 18.45, "volume": null}, {"date": "2018-10-02", "close": 18.35, "volume": 2756.0}, {"date": "2018-10-03", "close": 18.4, "volume": 200.0}, {"date": "2018-10-04", "close": 18.25, "volume": 3060.0}, {"date": "2018-10-05", "close": 18.2, "volume": 2200.0}, {"date": "2018-10-08", "close": 18.2, "volume": 2190.0}, {"date": "2018-10-09", "close": 18.15, "volume": 1425.0}, {"date": "2018-10-10", "close": 18.13, "volume": 1460.0}, {"date": "2018-10-11", "close": 18.35, "volume": 5954.0}, {"date": "2018-10-12", "close": 18.25, "volume": 230.0}, {"date": "2018-10-15", "close": 18.18, "volume": 1515.0}, {"date": "2018-10-16", "close": 18.1, "volume": 3733.0}, {"date": "2018-10-17", "close": 18.2, "volume": 8868.0}, {"date": "2018-10-18", "close": 18.2, "volume": 71479.0}, {"date": "2018-10-19", "close": 18.45, "volume": 300.0}, {"date": "2018-10-22", "close": 18.5, "volume": 1735.0}, {"date": "2018-10-23", "close": 18.1, "volume": 550.0}, {"date": "2018-10-24", "close": 18.45, "volume": 1345.0}, {"date": "2018-10-25", "close": 18.45, "volume": 1148.0}, {"date": "2018-10-26", "close": 18.1, "volume": 371.0}, {"date": "2018-10-29", "close": 18.4, "volume": 12962.0}, {"date": "2018-10-30", "close": 18.15, "volume": 1693.0}, {"date": "2018-10-31", "close": 18.0, "volume": 1400.0}, {"date": "2018-11-01", "close": 17.85, "volume": 2129.0}, {"date": "2018-11-02", "close": 17.6, "volume": 900.0}, {"date": "2018-11-05", "close": 17.5, "volume": 1400.0}, {"date": "2018-11-06", "close": 17.2, "volume": 2566.0}, {"date": "2018-11-07", "close": 17.25, "volume": 506.0}, {"date": "2018-11-08", "close": 17.75, "volume": 653.0}, {"date": "2018-11-09", "close": 17.75, "volume": null}, {"date": "2018-11-12", "close": 17.47, "volume": 3350.0}, {"date": "2018-11-13", "close": 17.2, "volume": 1779.0}, {"date": "2018-11-14", "close": 17.39, "volume": 940.0}, {"date": "2018-11-15", "close": 17.3, "volume": 1115.0}, {"date": "2018-11-16", "close": 17.22, "volume": 720.0}, {"date": "2018-11-19", "close": 17.4, "volume": 2979.0}, {"date": "2018-11-20", "close": 17.4, "volume": null}, {"date": "2018-11-21", "close": 16.46, "volume": 3975.0}, {"date": "2018-11-23", "close": 16.56, "volume": 3487.0}, {"date": "2018-11-26", "close": 16.75, "volume": 1460.0}, {"date": "2018-11-27", "close": 16.75, "volume": null}, {"date": "2018-11-28", "close": 16.31, "volume": 2298.0}, {"date": "2018-11-29", "close": 16.41, "volume": 897.0}, {"date": "2018-11-30", "close": 16.2, "volume": 4553.0}, {"date": "2018-12-03", "close": 16.5, "volume": 4500.0}, {"date": "2018-12-04", "close": 16.9, "volume": 1440.0}, {"date": "2018-12-06", "close": 16.9, "volume": null}, {"date": "2018-12-07", "close": 16.4, "volume": 4093.0}, {"date": "2018-12-10", "close": 16.4, "volume": 1200.0}, {"date": "2018-12-11", "close": 16.0, "volume": 2439.0}, {"date": "2018-12-12", "close": 16.44, "volume": 750.0}, {"date": "2018-12-13", "close": 16.1, "volume": 2768.0}, {"date": "2018-12-14", "close": 16.24, "volume": 635.0}, {"date": "2018-12-17", "close": 16.0, "volume": 400.0}, {"date": "2018-12-18", "close": 15.9, "volume": 877.0}, {"date": "2018-12-19", "close": 15.9, "volume": null}, {"date": "2018-12-20", "close": 15.9, "volume": null}, {"date": "2018-12-21", "close": 15.85, "volume": 2360.0}, {"date": "2018-12-24", "close": 15.85, "volume": null}, {"date": "2018-12-26", "close": 15.85, "volume": 1535.0}, {"date": "2018-12-27", "close": 15.8, "volume": 5232.0}, {"date": "2018-12-28", "close": 15.25, "volume": 2350.0}, {"date": "2018-12-31", "close": 14.95, "volume": 5128.0}, {"date": "2019-01-02", "close": 14.8, "volume": 2889.0}, {"date": "2019-01-03", "close": 14.6, "volume": 2330.0}, {"date": "2019-01-04", "close": 14.701, "volume": 3267.0}, {"date": "2019-01-07", "close": 15.85, "volume": 6328.0}, {"date": "2019-01-08", "close": 16.149, "volume": 1796.0}, {"date": "2019-01-09", "close": 16.15, "volume": 500.0}, {"date": "2019-01-10", "close": 16.1, "volume": 310.0}, {"date": "2019-01-11", "close": 16.2, "volume": 5728.0}, {"date": "2019-01-14", "close": 16.0, "volume": 403.0}, {"date": "2019-01-15", "close": 15.31, "volume": 1025.0}, {"date": "2019-01-16", "close": 15.95, "volume": 1400.0}, {"date": "2019-01-17", "close": 15.95, "volume": 4355.0}, {"date": "2019-01-18", "close": 16.25, "volume": 1593.0}, {"date": "2019-01-22", "close": 15.95, "volume": 1795.0}, {"date": "2019-01-23", "close": 16.0, "volume": 2000.0}, {"date": "2019-01-24", "close": 16.2, "volume": 465.0}, {"date": "2019-01-25", "close": 16.0, "volume": 952.0}, {"date": "2019-01-28", "close": 16.25, "volume": 544.0}, {"date": "2019-01-29", "close": 15.66, "volume": 1172.0}, {"date": "2019-01-30", "close": 15.66, "volume": null}, {"date": "2019-01-31", "close": 16.25, "volume": 1600.0}, {"date": "2019-02-01", "close": 16.3, "volume": 14451.0}, {"date": "2019-02-04", "close": 16.35, "volume": 1000.0}, {"date": "2019-02-05", "close": 16.4, "volume": 8006.0}, {"date": "2019-02-06", "close": 16.4, "volume": 8094.0}, {"date": "2019-02-07", "close": 16.4, "volume": 5156.0}, {"date": "2019-02-08", "close": 16.4, "volume": null}, {"date": "2019-02-11", "close": 16.48, "volume": 17075.0}, {"date": "2019-02-12", "close": 16.5, "volume": 900.0}, {"date": "2019-02-13", "close": 16.68, "volume": 22498.0}, {"date": "2019-02-14", "close": 16.68, "volume": 17102.0}, {"date": "2019-02-15", "close": 16.4, "volume": 67350.0}, {"date": "2019-02-19", "close": 16.6, "volume": 42090.0}, {"date": "2019-02-20", "close": 16.58, "volume": 515.0}, {"date": "2019-02-21", "close": 16.7, "volume": 951.0}, {"date": "2019-02-22", "close": 16.6, "volume": 3559.0}, {"date": "2019-02-25", "close": 16.6, "volume": null}, {"date": "2019-02-26", "close": 16.6, "volume": 189.0}, {"date": "2019-02-27", "close": 16.4, "volume": 313.0}, {"date": "2019-02-28", "close": 16.35, "volume": 387.0}, {"date": "2019-03-01", "close": 16.35, "volume": 500.0}, {"date": "2019-03-04", "close": 16.3, "volume": 1400.0}, {"date": "2019-03-05", "close": 16.0, "volume": 900.0}, {"date": "2019-03-06", "close": 15.85, "volume": 1665.0}, {"date": "2019-03-07", "close": 15.32, "volume": 1945.0}, {"date": "2019-03-08", "close": 15.51, "volume": 1250.0}, {"date": "2019-03-11", "close": 15.52, "volume": 500.0}, {"date": "2019-03-12", "close": 15.6, "volume": 1300.0}, {"date": "2019-03-13", "close": 15.6, "volume": null}, {"date": "2019-03-14", "close": 15.5, "volume": 800.0}, {"date": "2019-03-15", "close": 15.25, "volume": 123687.0}, {"date": "2019-03-18", "close": 15.2, "volume": 60580.0}, {"date": "2019-03-19", "close": 15.5, "volume": 100.0}, {"date": "2019-03-20", "close": 15.5, "volume": null}, {"date": "2019-03-21", "close": 15.17, "volume": 250.0}, {"date": "2019-03-22", "close": 15.17, "volume": null}, {"date": "2019-03-25", "close": 16.63, "volume": 2573.0}, {"date": "2019-03-26", "close": 16.5, "volume": 100.0}, {"date": "2019-03-27", "close": 15.95, "volume": 800.0}, {"date": "2019-03-28", "close": 15.95, "volume": null}, {"date": "2019-03-29", "close": 15.95, "volume": null}, {"date": "2019-04-01", "close": 15.8, "volume": 1100.0}, {"date": "2019-04-02", "close": 15.8, "volume": 10680.0}, {"date": "2019-04-03", "close": 15.75, "volume": 3821.0}, {"date": "2019-04-04", "close": 15.85, "volume": 900.0}, {"date": "2019-04-05", "close": 15.45, "volume": 2100.0}, {"date": "2019-04-08", "close": 15.45, "volume": null}, {"date": "2019-04-09", "close": 15.95, "volume": 800.0}, {"date": "2019-04-10", "close": 15.95, "volume": 550.0}, {"date": "2019-04-11", "close": 16.0, "volume": 363.0}, {"date": "2019-04-12", "close": 16.0, "volume": 400.0}, {"date": "2019-04-15", "close": 16.0, "volume": 1625.0}, {"date": "2019-04-16", "close": 16.0, "volume": 1327.0}, {"date": "2019-04-17", "close": 16.0, "volume": 400.0}, {"date": "2019-04-18", "close": 15.95, "volume": 700.0}, {"date": "2019-04-22", "close": 15.95, "volume": 600.0}, {"date": "2019-04-23", "close": 16.0, "volume": 940.0}, {"date": "2019-04-24", "close": 16.2, "volume": 1900.0}, {"date": "2019-04-25", "close": 16.0, "volume": 5932.0}, {"date": "2019-04-26", "close": 16.01, "volume": 1600.0}, {"date": "2019-04-29", "close": 16.01, "volume": null}, {"date": "2019-04-30", "close": 16.03, "volume": 285.0}, {"date": "2019-05-01", "close": 16.03, "volume": null}, {"date": "2019-05-02", "close": 16.03, "volume": null}, {"date": "2019-05-03", "close": 16.27, "volume": 2500.0}, {"date": "2019-05-06", "close": 16.32, "volume": 600.0}, {"date": "2019-05-07", "close": 16.32, "volume": null}, {"date": "2019-05-08", "close": 16.32, "volume": null}, {"date": "2019-05-09", "close": 16.32, "volume": 1225.0}, {"date": "2019-05-10", "close": 16.01, "volume": 500.0}, {"date": "2019-05-13", "close": 16.0, "volume": 14520.0}, {"date": "2019-05-14", "close": 16.0, "volume": 8993.0}, {"date": "2019-05-15", "close": 16.05, "volume": 1685.0}, {"date": "2019-05-16", "close": 16.0, "volume": 1728.0}, {"date": "2019-05-17", "close": 15.9999, "volume": 100.0}, {"date": "2019-05-20", "close": 15.6, "volume": 575.0}, {"date": "2019-05-21", "close": 15.6, "volume": null}, {"date": "2019-05-22", "close": 16.0, "volume": 1100.0}, {"date": "2019-05-23", "close": 15.5, "volume": 4696.0}, {"date": "2019-05-24", "close": 15.7, "volume": 100.0}, {"date": "2019-05-28", "close": 15.65, "volume": 100.0}, {"date": "2019-05-29", "close": 15.3201, "volume": 1500.0}, {"date": "2019-05-30", "close": 14.94, "volume": 8662.0}, {"date": "2019-05-31", "close": 14.75, "volume": 1600.0}, {"date": "2019-06-03", "close": 14.65, "volume": 650.0}, {"date": "2019-06-04", "close": 14.65, "volume": null}, {"date": "2019-06-05", "close": 14.65, "volume": null}, {"date": "2019-06-06", "close": 15.0, "volume": 4071.0}, {"date": "2019-06-07", "close": 14.75, "volume": 400.0}, {"date": "2019-06-10", "close": 14.11, "volume": 2923.0}, {"date": "2019-06-11", "close": 14.11, "volume": 1800.0}, {"date": "2019-06-12", "close": 14.06, "volume": 2441.0}, {"date": "2019-06-13", "close": 14.4, "volume": 900.0}, {"date": "2019-06-14", "close": 14.42, "volume": 100.0}, {"date": "2019-06-17", "close": 14.42, "volume": null}, {"date": "2019-06-18", "close": 14.2, "volume": 3140.0}, {"date": "2019-06-19", "close": 14.05, "volume": 500.0}, {"date": "2019-06-20", "close": 14.05, "volume": 4400.0}, {"date": "2019-06-21", "close": 14.05, "volume": 1844.0}, {"date": "2019-06-24", "close": 14.1, "volume": 38118.0}, {"date": "2019-06-25", "close": 14.25, "volume": 4435.0}, {"date": "2019-06-26", "close": 14.25, "volume": 5531.0}, {"date": "2019-06-27", "close": 14.25, "volume": 5860.0}, {"date": "2019-06-28", "close": 14.25, "volume": null}, {"date": "2019-07-01", "close": 14.5, "volume": 2050.0}, {"date": "2019-07-02", "close": 14.7501, "volume": 1936.0}, {"date": "2019-07-03", "close": 14.75, "volume": 900.0}, {"date": "2019-07-05", "close": 14.8, "volume": 1138.0}, {"date": "2019-07-08", "close": 14.8, "volume": null}, {"date": "2019-07-09", "close": 14.8, "volume": 4666.0}, {"date": "2019-07-10", "close": 14.8, "volume": 6985.0}, {"date": "2019-07-11", "close": 14.75, "volume": 1805.0}, {"date": "2019-07-12", "close": 14.9, "volume": 2696.0}, {"date": "2019-07-15", "close": 14.8, "volume": 1500.0}, {"date": "2019-07-16", "close": 15.15, "volume": 3000.0}, {"date": "2019-07-17", "close": 15.175, "volume": 8343.0}, {"date": "2019-07-18", "close": 15.93, "volume": 15246.0}, {"date": "2019-07-19", "close": 16.0, "volume": 3575.0}, {"date": "2019-07-22", "close": 16.0, "volume": null}, {"date": "2019-07-23", "close": 15.8, "volume": 761.0}, {"date": "2019-07-24", "close": 16.13, "volume": 350.0}, {"date": "2019-07-25", "close": 16.18, "volume": 37910.0}, {"date": "2019-07-26", "close": 16.38, "volume": 7893.0}, {"date": "2019-07-29", "close": 16.1, "volume": 535.0}, {"date": "2019-07-30", "close": 16.25, "volume": 1950.0}, {"date": "2019-07-31", "close": 16.2, "volume": 2000.0}, {"date": "2019-08-01", "close": 16.2, "volume": null}, {"date": "2019-08-02", "close": 16.2, "volume": 1100.0}, {"date": "2019-08-05", "close": 16.39, "volume": 350.0}, {"date": "2019-08-06", "close": 16.39, "volume": null}, {"date": "2019-08-07", "close": 16.14, "volume": 3230.0}, {"date": "2019-08-08", "close": 16.1, "volume": 300.0}, {"date": "2019-08-09", "close": 16.2, "volume": 1225.0}, {"date": "2019-08-12", "close": 15.81, "volume": 1398.0}, {"date": "2019-08-13", "close": 16.25, "volume": 200.0}, {"date": "2019-08-14", "close": 16.15, "volume": 560.0}, {"date": "2019-08-15", "close": 16.15, "volume": 8493.0}, {"date": "2019-08-16", "close": 16.15, "volume": null}, {"date": "2019-08-19", "close": 16.25, "volume": 2400.0}, {"date": "2019-08-20", "close": 16.2, "volume": 587.0}, {"date": "2019-08-21", "close": 16.2, "volume": 465.0}, {"date": "2019-08-22", "close": 16.2, "volume": 2537.0}, {"date": "2019-08-23", "close": 16.2, "volume": 3599.0}, {"date": "2019-08-26", "close": 16.2, "volume": 11775.0}, {"date": "2019-08-27", "close": 16.4, "volume": 2515.0}, {"date": "2019-08-28", "close": 16.4, "volume": 3754.0}, {"date": "2019-08-29", "close": 16.15, "volume": 5395.0}, {"date": "2019-08-30", "close": 16.218, "volume": 193.0}, {"date": "2019-09-03", "close": 16.25, "volume": 425.0}, {"date": "2019-09-04", "close": 16.2904, "volume": 250.0}, {"date": "2019-09-05", "close": 16.49, "volume": 15552.0}, {"date": "2019-09-06", "close": 16.5, "volume": 4123.0}, {"date": "2019-09-09", "close": 16.4, "volume": 1000.0}, {"date": "2019-09-10", "close": 16.7, "volume": 460.0}, {"date": "2019-09-11", "close": 16.7, "volume": null}, {"date": "2019-09-12", "close": 16.7, "volume": null}, {"date": "2019-09-13", "close": 16.75, "volume": 2268.0}, {"date": "2019-09-16", "close": 16.75, "volume": 725.0}, {"date": "2019-09-17", "close": 16.79, "volume": 2000.0}, {"date": "2019-09-18", "close": 16.8, "volume": 300.0}, {"date": "2019-09-19", "close": 16.8, "volume": 200.0}, {"date": "2019-09-20", "close": 16.93, "volume": 500.0}, {"date": "2019-09-23", "close": 16.93, "volume": null}, {"date": "2019-09-24", "close": 16.7, "volume": 6130.0}, {"date": "2019-09-25", "close": 16.71, "volume": 910.0}, {"date": "2019-09-26", "close": 16.75, "volume": 3998.0}, {"date": "2019-09-27", "close": 16.75, "volume": null}, {"date": "2019-09-30", "close": 16.94, "volume": 2527.0}, {"date": "2019-10-01", "close": 16.95, "volume": 1100.0}, {"date": "2019-10-02", "close": 16.95, "volume": null}, {"date": "2019-10-03", "close": 16.9, "volume": 2970.0}, {"date": "2019-10-04", "close": 16.9, "volume": 490.0}, {"date": "2019-10-07", "close": 16.99, "volume": 1221.0}, {"date": "2019-10-08", "close": 16.98, "volume": 600.0}, {"date": "2019-10-09", "close": 17.0, "volume": 1939.0}, {"date": "2019-10-10", "close": 17.0, "volume": 295.0}, {"date": "2019-10-11", "close": 17.0, "volume": null}, {"date": "2019-10-14", "close": 17.1, "volume": 2100.0}, {"date": "2019-10-15", "close": 17.15, "volume": 3010.0}, {"date": "2019-10-16", "close": 16.95, "volume": 1137.0}, {"date": "2019-10-17", "close": 17.0, "volume": 550.0}, {"date": "2019-10-18", "close": 17.09, "volume": 600.0}, {"date": "2019-10-21", "close": 17.19, "volume": 5501.0}, {"date": "2019-10-22", "close": 17.19, "volume": null}, {"date": "2019-10-23", "close": 17.17, "volume": 335.0}, {"date": "2019-10-24", "close": 17.09, "volume": 1150.0}, {"date": "2019-10-25", "close": 16.9, "volume": 300.0}, {"date": "2019-10-28", "close": 17.0, "volume": 1711.0}, {"date": "2019-10-29", "close": 17.0, "volume": null}, {"date": "2019-10-30", "close": 16.95, "volume": 16415.0}, {"date": "2019-10-31", "close": 16.84, "volume": 91920.0}, {"date": "2019-11-01", "close": 16.7552, "volume": 100.0}, {"date": "2019-11-04", "close": 16.84, "volume": 650.0}, {"date": "2019-11-05", "close": 16.84, "volume": null}, {"date": "2019-11-06", "close": 16.56, "volume": 61000.0}, {"date": "2019-11-07", "close": 16.65, "volume": 28010.0}, {"date": "2019-11-08", "close": 16.65, "volume": null}, {"date": "2019-11-11", "close": 16.73, "volume": 1600.0}, {"date": "2019-11-12", "close": 16.26, "volume": 4500.0}, {"date": "2019-11-13", "close": 16.35, "volume": 100.0}, {"date": "2019-11-14", "close": 16.35, "volume": 4400.0}, {"date": "2019-11-15", "close": 16.35, "volume": 1069.0}, {"date": "2019-11-18", "close": 16.435, "volume": 23200.0}, {"date": "2019-11-19", "close": 16.45, "volume": 6590.0}, {"date": "2019-11-20", "close": 16.25, "volume": 8847.0}, {"date": "2019-11-21", "close": 16.2, "volume": 675.0}, {"date": "2019-11-22", "close": 16.15, "volume": 17615.0}, {"date": "2019-11-25", "close": 15.98, "volume": 246018.0}, {"date": "2019-11-26", "close": 16.0, "volume": 60708.0}, {"date": "2019-11-27", "close": 16.2, "volume": 1530.0}, {"date": "2019-11-29", "close": 16.2, "volume": 100.0}, {"date": "2019-12-02", "close": 16.25, "volume": 22675.0}, {"date": "2019-12-03", "close": 16.25, "volume": null}, {"date": "2019-12-04", "close": 16.28, "volume": 300.0}, {"date": "2019-12-05", "close": 16.28, "volume": 750.0}, {"date": "2019-12-06", "close": 16.35, "volume": 61355.0}, {"date": "2019-12-09", "close": 16.36, "volume": 2639.0}, {"date": "2019-12-10", "close": 16.55, "volume": 63858.0}, {"date": "2019-12-11", "close": 16.55, "volume": null}, {"date": "2019-12-12", "close": 16.95, "volume": 2230.0}, {"date": "2019-12-13", "close": 17.05, "volume": 1540.0}, {"date": "2019-12-16", "close": 16.95, "volume": 2750.0}, {"date": "2019-12-17", "close": 16.55, "volume": 3390.0}, {"date": "2019-12-18", "close": 16.85, "volume": 2878.0}, {"date": "2019-12-19", "close": 16.55, "volume": 2617.0}, {"date": "2019-12-20", "close": 16.55, "volume": 4039.0}, {"date": "2019-12-23", "close": 16.6, "volume": 2965.0}, {"date": "2019-12-24", "close": 16.6, "volume": null}, {"date": "2019-12-26", "close": 16.7, "volume": 1227.0}, {"date": "2019-12-27", "close": 16.5, "volume": 710.0}, {"date": "2019-12-30", "close": 16.7, "volume": 2233.0}, {"date": "2019-12-31", "close": 16.5, "volume": 500.0}, {"date": "2020-01-02", "close": 16.65, "volume": 9265.0}, {"date": "2020-01-03", "close": 16.6, "volume": 6786.0}, {"date": "2020-01-06", "close": 16.35, "volume": 170.0}, {"date": "2020-01-07", "close": 16.25, "volume": 5407.0}, {"date": "2020-01-08", "close": 16.37, "volume": 11972.0}, {"date": "2020-01-09", "close": 16.55, "volume": 12135.0}, {"date": "2020-01-10", "close": 16.66, "volume": 825.0}, {"date": "2020-01-13", "close": 16.65, "volume": 4300.0}, {"date": "2020-01-14", "close": 16.7, "volume": 6230.0}, {"date": "2020-01-15", "close": 16.65, "volume": 719.0}, {"date": "2020-01-16", "close": 16.75, "volume": 4037.0}, {"date": "2020-01-17", "close": 16.65, "volume": 1881.0}, {"date": "2020-01-21", "close": 17.0, "volume": 6159.0}, {"date": "2020-01-22", "close": 17.75, "volume": 14482.0}, {"date": "2020-01-23", "close": 18.0, "volume": 6800.0}, {"date": "2020-01-24", "close": 18.17, "volume": 4144.0}, {"date": "2020-01-27", "close": 18.0, "volume": 1160.0}, {"date": "2020-01-28", "close": 18.29, "volume": 550.0}, {"date": "2020-01-29", "close": 18.25, "volume": 6900.0}, {"date": "2020-01-30", "close": 18.05, "volume": 1250.0}, {"date": "2020-01-31", "close": 18.05, "volume": null}, {"date": "2020-02-03", "close": 18.25, "volume": 2896.0}, {"date": "2020-02-04", "close": 18.25, "volume": 8541.0}, {"date": "2020-02-05", "close": 18.3, "volume": 11647.0}, {"date": "2020-02-06", "close": 18.3, "volume": 75023.0}, {"date": "2020-02-07", "close": 18.3, "volume": 10982.0}, {"date": "2020-02-10", "close": 18.0501, "volume": 30300.0}, {"date": "2020-02-11", "close": 18.05, "volume": 900.0}, {"date": "2020-02-12", "close": 18.05, "volume": 400.0}, {"date": "2020-02-13", "close": 18.07, "volume": 1500.0}, {"date": "2020-02-14", "close": 18.15, "volume": 160.0}, {"date": "2020-02-18", "close": 18.15, "volume": null}, {"date": "2020-02-19", "close": 18.0, "volume": 1165.0}, {"date": "2020-02-20", "close": 18.0, "volume": 1503.0}, {"date": "2020-02-21", "close": 18.0, "volume": null}, {"date": "2020-02-24", "close": 17.6, "volume": 2760.0}, {"date": "2020-02-25", "close": 17.49, "volume": 1248.0}, {"date": "2020-02-26", "close": 17.11, "volume": 700.0}, {"date": "2020-02-27", "close": 16.91, "volume": 1419.0}, {"date": "2020-02-28", "close": 16.0, "volume": 4916.0}, {"date": "2020-03-02", "close": 16.5, "volume": 3338.0}, {"date": "2020-03-03", "close": 15.57, "volume": 2300.0}, {"date": "2020-03-04", "close": 15.75, "volume": 2424.0}, {"date": "2020-03-05", "close": 16.0, "volume": 700.0}, {"date": "2020-03-06", "close": 16.0, "volume": 17160.0}, {"date": "2020-03-09", "close": 13.45, "volume": 6200.0}, {"date": "2020-03-10", "close": 14.0, "volume": 3500.0}, {"date": "2020-03-11", "close": 13.55, "volume": 3198.0}, {"date": "2020-03-12", "close": 12.29, "volume": 2655.0}, {"date": "2020-03-13", "close": 12.24, "volume": 200.0}, {"date": "2020-03-16", "close": 10.56, "volume": 1302.0}, {"date": "2020-03-17", "close": 12.0, "volume": 2532.0}, {"date": "2020-03-18", "close": 10.61, "volume": 500.0}, {"date": "2020-03-19", "close": 11.05, "volume": 5350.0}, {"date": "2020-03-20", "close": 10.96, "volume": 1000.0}, {"date": "2020-03-23", "close": 10.0001, "volume": 7073.0}, {"date": "2020-03-24", "close": 11.0, "volume": 3055.0}, {"date": "2020-03-25", "close": 11.5, "volume": 2074.0}, {"date": "2020-03-26", "close": 12.0, "volume": 600.0}, {"date": "2020-03-27", "close": 12.0, "volume": 1563.0}, {"date": "2020-03-30", "close": 12.0, "volume": null}, {"date": "2020-03-31", "close": 11.0101, "volume": 4500.0}, {"date": "2020-04-01", "close": 10.59, "volume": 4040.0}, {"date": "2020-04-02", "close": 10.12, "volume": 3426.0}, {"date": "2020-04-03", "close": 11.0, "volume": 100.0}, {"date": "2020-04-06", "close": 10.35, "volume": 1010.0}, {"date": "2020-04-07", "close": 11.0, "volume": 2850.0}, {"date": "2020-04-08", "close": 11.75, "volume": 3650.0}, {"date": "2020-04-09", "close": 11.11, "volume": 180.0}, {"date": "2020-04-13", "close": 11.75, "volume": 300.0}, {"date": "2020-04-14", "close": 11.75, "volume": null}, {"date": "2020-04-15", "close": 10.58, "volume": 1675.0}, {"date": "2020-04-16", "close": 11.0, "volume": 3400.0}, {"date": "2020-04-17", "close": 10.99, "volume": 1852.0}, {"date": "2020-04-20", "close": 10.85, "volume": 1100.0}, {"date": "2020-04-21", "close": 10.5801, "volume": 1005.0}, {"date": "2020-04-22", "close": 11.0, "volume": 9201.0}, {"date": "2020-04-23", "close": 12.0, "volume": 700.0}, {"date": "2020-04-24", "close": 12.0, "volume": 500.0}, {"date": "2020-04-27", "close": 11.98, "volume": 2500.0}, {"date": "2020-04-28", "close": 12.01, "volume": 200.0}, {"date": "2020-04-29", "close": 12.7, "volume": 1775.0}, {"date": "2020-04-30", "close": 12.7, "volume": null}, {"date": "2020-05-01", "close": 12.25, "volume": 2364.0}, {"date": "2020-05-04", "close": 13.0, "volume": 950.0}, {"date": "2020-05-05", "close": 12.6, "volume": 825.0}, {"date": "2020-05-06", "close": 12.6, "volume": null}, {"date": "2020-05-07", "close": 12.07, "volume": 1490.0}, {"date": "2020-05-08", "close": 12.6, "volume": 1100.0}, {"date": "2020-05-11", "close": 12.6, "volume": null}, {"date": "2020-05-12", "close": 12.0, "volume": 1000.0}, {"date": "2020-05-13", "close": 12.0, "volume": 300.0}, {"date": "2020-05-14", "close": 11.5, "volume": 250.0}, {"date": "2020-05-15", "close": 11.25, "volume": 376.0}, {"date": "2020-05-18", "close": 11.26, "volume": 950.0}, {"date": "2020-05-19", "close": 11.35, "volume": 1781.0}, {"date": "2020-05-20", "close": 11.2, "volume": 1500.0}, {"date": "2020-05-21", "close": 11.1, "volume": 1675.0}, {"date": "2020-05-22", "close": 11.1, "volume": 1200.0}, {"date": "2020-05-26", "close": 11.5, "volume": 5900.0}, {"date": "2020-05-27", "close": 11.5, "volume": 1760.0}, {"date": "2020-05-28", "close": 11.4, "volume": 1465.0}, {"date": "2020-05-29", "close": 11.5, "volume": 638.0}, {"date": "2020-06-01", "close": 11.85, "volume": 6027.0}, {"date": "2020-06-02", "close": 11.5, "volume": 3292.0}, {"date": "2020-06-03", "close": 11.4, "volume": 1265.0}, {"date": "2020-06-04", "close": 11.4, "volume": 205.0}, {"date": "2020-06-05", "close": 11.5, "volume": 20446.0}, {"date": "2020-06-08", "close": 11.68, "volume": 17500.0}, {"date": "2020-06-09", "close": 11.68, "volume": 100.0}, {"date": "2020-06-10", "close": 11.68, "volume": null}, {"date": "2020-06-11", "close": 11.68, "volume": null}, {"date": "2020-06-12", "close": 11.45, "volume": 620.0}, {"date": "2020-06-15", "close": 11.4, "volume": 30800.0}, {"date": "2020-06-16", "close": 11.6, "volume": 49533.0}, {"date": "2020-06-17", "close": 11.5, "volume": 100.0}, {"date": "2020-06-18", "close": 11.25, "volume": 3500.0}, {"date": "2020-06-19", "close": 11.25, "volume": 40200.0}, {"date": "2020-06-22", "close": 11.15, "volume": 5126.0}, {"date": "2020-06-23", "close": 11.15, "volume": 1919.0}, {"date": "2020-06-24", "close": 11.15, "volume": 1118.0}, {"date": "2020-06-25", "close": 11.15, "volume": 1430.0}, {"date": "2020-06-26", "close": 11.1, "volume": 1300.0}, {"date": "2020-06-29", "close": 11.01, "volume": 215.0}, {"date": "2020-06-30", "close": 11.01, "volume": null}, {"date": "2020-07-01", "close": 11.0, "volume": 2370.0}, {"date": "2020-07-02", "close": 10.9, "volume": 305.0}, {"date": "2020-07-06", "close": 10.9, "volume": null}, {"date": "2020-07-07", "close": 11.25, "volume": 1000.0}, {"date": "2020-07-08", "close": 10.85, "volume": 55720.0}, {"date": "2020-07-09", "close": 10.45, "volume": 3200.0}, {"date": "2020-07-10", "close": 10.45, "volume": 130.0}, {"date": "2020-07-13", "close": 10.4, "volume": 6275.0}, {"date": "2020-07-14", "close": 10.23, "volume": 950.0}, {"date": "2020-07-15", "close": 10.5, "volume": 8962.0}, {"date": "2020-07-16", "close": 10.425, "volume": 2726.0}, {"date": "2020-07-17", "close": 10.75, "volume": 4975.0}, {"date": "2020-07-20", "close": 10.9, "volume": 2004.0}, {"date": "2020-07-21", "close": 10.25, "volume": 1011.0}, {"date": "2020-07-22", "close": 11.15, "volume": 15700.0}, {"date": "2020-07-23", "close": 11.08, "volume": 100.0}, {"date": "2020-07-24", "close": 11.02, "volume": 2774.0}, {"date": "2020-07-27", "close": 11.0, "volume": 328.0}, {"date": "2020-07-28", "close": 10.95, "volume": 488.0}, {"date": "2020-07-29", "close": 10.95, "volume": 500.0}, {"date": "2020-07-30", "close": 10.81, "volume": 957.0}, {"date": "2020-07-31", "close": 10.3, "volume": 1710.0}, {"date": "2020-08-03", "close": 10.3, "volume": 953.0}, {"date": "2020-08-04", "close": 10.3, "volume": null}, {"date": "2020-08-05", "close": 10.25, "volume": 25750.0}, {"date": "2020-08-06", "close": 10.15, "volume": 1000.0}, {"date": "2020-08-07", "close": 10.25, "volume": 9894.0}, {"date": "2020-08-10", "close": 10.39, "volume": 2937.0}, {"date": "2020-08-11", "close": 10.8, "volume": 5039.0}, {"date": "2020-08-12", "close": 10.9, "volume": 3213.0}, {"date": "2020-08-13", "close": 10.95, "volume": 3775.0}, {"date": "2020-08-14", "close": 10.9, "volume": 653.0}, {"date": "2020-08-17", "close": 11.0, "volume": 3081.0}, {"date": "2020-08-18", "close": 10.9625, "volume": 1330.0}, {"date": "2020-08-19", "close": 10.99, "volume": 4840.0}, {"date": "2020-08-20", "close": 10.95, "volume": 2725.0}, {"date": "2020-08-21", "close": 10.9, "volume": 2098.0}, {"date": "2020-08-24", "close": 11.2, "volume": 6175.0}, {"date": "2020-08-25", "close": 11.2, "volume": null}, {"date": "2020-08-26", "close": 11.2, "volume": null}, {"date": "2020-08-27", "close": 11.0, "volume": 9437.0}, {"date": "2020-08-28", "close": 11.0125, "volume": 43616.0}, {"date": "2020-08-31", "close": 11.0, "volume": 9200.0}, {"date": "2020-09-01", "close": 11.0, "volume": 1700.0}, {"date": "2020-09-02", "close": 11.0, "volume": 13559.0}, {"date": "2020-09-03", "close": 11.0, "volume": 4325.0}, {"date": "2020-09-04", "close": 11.0, "volume": 6258.0}, {"date": "2020-09-08", "close": 10.9, "volume": 1228.0}, {"date": "2020-09-09", "close": 10.8, "volume": 895.0}, {"date": "2020-09-10", "close": 10.8, "volume": 100.0}, {"date": "2020-09-11", "close": 10.75, "volume": 4850.0}, {"date": "2020-09-14", "close": 10.75, "volume": null}, {"date": "2020-09-15", "close": 10.8, "volume": 6082.0}, {"date": "2020-09-16", "close": 11.0, "volume": 1615.0}, {"date": "2020-09-17", "close": 11.0, "volume": 14075.0}, {"date": "2020-09-18", "close": 11.0, "volume": 2830.0}, {"date": "2020-09-21", "close": 10.9, "volume": 2267.0}, {"date": "2020-09-22", "close": 10.9, "volume": 2500.0}, {"date": "2020-09-23", "close": 10.9, "volume": null}, {"date": "2020-09-24", "close": 10.9, "volume": null}, {"date": "2020-09-25", "close": 10.9, "volume": null}, {"date": "2020-09-28", "close": 10.6, "volume": 2049.0}, {"date": "2020-09-29", "close": 10.6, "volume": 800.0}, {"date": "2020-09-30", "close": 10.7, "volume": 1000.0}, {"date": "2020-10-01", "close": 10.7, "volume": null}, {"date": "2020-10-02", "close": 10.7, "volume": null}, {"date": "2020-10-05", "close": 10.99, "volume": 3303.0}, {"date": "2020-10-06", "close": 11.1, "volume": 17889.0}, {"date": "2020-10-07", "close": 11.5, "volume": 15110.0}, {"date": "2020-10-08", "close": 11.27, "volume": 7512.0}, {"date": "2020-10-09", "close": 11.5, "volume": 16438.0}, {"date": "2020-10-12", "close": 11.5, "volume": 7617.0}, {"date": "2020-10-13", "close": 11.45, "volume": 2100.0}, {"date": "2020-10-14", "close": 11.4, "volume": 2040.0}, {"date": "2020-10-15", "close": 11.4, "volume": 892.0}, {"date": "2020-10-16", "close": 11.4, "volume": 1875.0}, {"date": "2020-10-19", "close": 11.79, "volume": 2777.0}, {"date": "2020-10-20", "close": 11.7, "volume": 3000.0}, {"date": "2020-10-21", "close": 12.5, "volume": 15493.0}, {"date": "2020-10-22", "close": 13.0, "volume": 8545.0}, {"date": "2020-10-23", "close": 12.8, "volume": 300.0}, {"date": "2020-10-26", "close": 12.8, "volume": 400.0}, {"date": "2020-10-27", "close": 12.35, "volume": 6425.0}, {"date": "2020-10-28", "close": 12.5, "volume": 5022.0}, {"date": "2020-10-29", "close": 12.9, "volume": 200.0}, {"date": "2020-10-30", "close": 12.6001, "volume": 1401.0}, {"date": "2020-11-02", "close": 12.7501, "volume": 500.0}, {"date": "2020-11-03", "close": 12.5, "volume": 108.0}, {"date": "2020-11-04", "close": 12.5, "volume": null}, {"date": "2020-11-05", "close": 12.5, "volume": 100.0}, {"date": "2020-11-06", "close": 12.95, "volume": 3150.0}, {"date": "2020-11-09", "close": 13.9, "volume": 4300.0}, {"date": "2020-11-10", "close": 13.95, "volume": 339.0}, {"date": "2020-11-11", "close": 13.95, "volume": 300.0}, {"date": "2020-11-12", "close": 13.9, "volume": 300.0}, {"date": "2020-11-13", "close": 13.8, "volume": 2200.0}, {"date": "2020-11-16", "close": 14.0, "volume": 3825.0}, {"date": "2020-11-17", "close": 14.0, "volume": 1100.0}, {"date": "2020-11-18", "close": 13.75, "volume": 2441.0}, {"date": "2020-11-19", "close": 13.95, "volume": 6247.0}, {"date": "2020-11-20", "close": 14.25, "volume": 1100.0}, {"date": "2020-11-23", "close": 14.35, "volume": 1800.0}, {"date": "2020-11-24", "close": 14.5, "volume": 2276.0}, {"date": "2020-11-25", "close": 14.0, "volume": 4404.0}, {"date": "2020-11-27", "close": 14.0, "volume": 300.0}, {"date": "2020-11-30", "close": 14.0, "volume": 2078.0}, {"date": "2020-12-01", "close": 14.0, "volume": 4800.0}, {"date": "2020-12-02", "close": 14.25, "volume": 1000.0}, {"date": "2020-12-03", "close": 14.0, "volume": 1140.0}, {"date": "2020-12-04", "close": 14.0, "volume": 6985.0}, {"date": "2020-12-07", "close": 14.0, "volume": 5030.0}, {"date": "2020-12-08", "close": 14.0, "volume": 25553.0}, {"date": "2020-12-09", "close": 14.0, "volume": 21578.0}, {"date": "2020-12-10", "close": 13.9501, "volume": 1015.0}, {"date": "2020-12-11", "close": 14.0, "volume": 9754.0}, {"date": "2020-12-14", "close": 14.0, "volume": 3575.0}, {"date": "2020-12-15", "close": 14.0, "volume": 8011.0}, {"date": "2020-12-16", "close": 13.99, "volume": 2675.0}, {"date": "2020-12-17", "close": 14.2, "volume": 3625.0}, {"date": "2020-12-18", "close": 14.2, "volume": 400.0}, {"date": "2020-12-21", "close": 14.05, "volume": 4795.0}, {"date": "2020-12-22", "close": 14.0, "volume": 4280.0}, {"date": "2020-12-23", "close": 14.05, "volume": 2520.0}, {"date": "2020-12-24", "close": 14.2, "volume": 1416.0}, {"date": "2020-12-28", "close": 14.4, "volume": 4980.0}, {"date": "2020-12-29", "close": 14.5, "volume": 5000.0}, {"date": "2020-12-30", "close": 14.3, "volume": 5284.0}, {"date": "2020-12-31", "close": 14.3, "volume": 9675.0}, {"date": "2021-01-04", "close": 14.15, "volume": 1700.0}, {"date": "2021-01-05", "close": 14.02, "volume": 1000.0}, {"date": "2021-01-06", "close": 14.2, "volume": 622.0}, {"date": "2021-01-07", "close": 14.25, "volume": 30665.0}, {"date": "2021-01-08", "close": 14.3, "volume": 6100.0}, {"date": "2021-01-11", "close": 14.3, "volume": 125.0}, {"date": "2021-01-12", "close": 14.35, "volume": 2101.0}, {"date": "2021-01-13", "close": 14.3, "volume": 232.0}, {"date": "2021-01-14", "close": 14.4, "volume": 22056.0}, {"date": "2021-01-15", "close": 14.42, "volume": 2643.0}, {"date": "2021-01-19", "close": 14.75, "volume": 11932.0}, {"date": "2021-01-20", "close": 16.0, "volume": 8878.0}, {"date": "2021-01-21", "close": 16.25, "volume": 198.0}, {"date": "2021-01-22", "close": 16.2499, "volume": 300.0}, {"date": "2021-01-25", "close": 16.0, "volume": 2398.0}, {"date": "2021-01-26", "close": 16.0, "volume": null}, {"date": "2021-01-27", "close": 16.0, "volume": 100.0}, {"date": "2021-01-28", "close": 16.0, "volume": null}, {"date": "2021-01-29", "close": 16.0, "volume": 19600.0}, {"date": "2021-02-01", "close": 16.0, "volume": 1735.0}, {"date": "2021-02-02", "close": 16.0, "volume": 8400.0}, {"date": "2021-02-03", "close": 16.0, "volume": 662.0}, {"date": "2021-02-04", "close": 15.95, "volume": 1950.0}, {"date": "2021-02-05", "close": 15.9, "volume": 1000.0}, {"date": "2021-02-08", "close": 15.9, "volume": 35716.0}, {"date": "2021-02-09", "close": 16.5, "volume": 8146.0}, {"date": "2021-02-10", "close": 16.5, "volume": null}, {"date": "2021-02-11", "close": 16.25, "volume": 2306.0}, {"date": "2021-02-12", "close": 16.25, "volume": null}, {"date": "2021-02-16", "close": 16.2, "volume": 1527.0}, {"date": "2021-02-17", "close": 16.2, "volume": 802.0}, {"date": "2021-02-18", "close": 16.2, "volume": null}, {"date": "2021-02-19", "close": 16.0001, "volume": 515.0}, {"date": "2021-02-22", "close": 16.15, "volume": 1860.0}, {"date": "2021-02-23", "close": 16.5, "volume": 21591.0}, {"date": "2021-02-24", "close": 16.25, "volume": 522.0}, {"date": "2021-02-25", "close": 16.25, "volume": 1992.0}, {"date": "2021-02-26", "close": 16.25, "volume": 1000.0}, {"date": "2021-03-01", "close": 16.4, "volume": 5270.0}, {"date": "2021-03-02", "close": 16.5, "volume": 2700.0}, {"date": "2021-03-03", "close": 16.5, "volume": 1650.0}, {"date": "2021-03-04", "close": 16.75, "volume": 5250.0}, {"date": "2021-03-05", "close": 16.95, "volume": 2100.0}, {"date": "2021-03-08", "close": 17.0, "volume": 955.0}, {"date": "2021-03-09", "close": 17.0, "volume": 200.0}, {"date": "2021-03-10", "close": 17.1, "volume": 300.0}, {"date": "2021-03-11", "close": 17.1501, "volume": 10962.0}, {"date": "2021-03-12", "close": 17.25, "volume": 1164.0}, {"date": "2021-03-15", "close": 17.65, "volume": 1400.0}, {"date": "2021-03-16", "close": 17.99, "volume": 3500.0}, {"date": "2021-03-17", "close": 17.65, "volume": 1216.0}, {"date": "2021-03-18", "close": 17.99, "volume": 400.0}, {"date": "2021-03-19", "close": 18.0, "volume": 2296.0}, {"date": "2021-03-22", "close": 17.7, "volume": 203.0}, {"date": "2021-03-23", "close": 17.5, "volume": 1122.0}, {"date": "2021-03-24", "close": 16.95, "volume": 1600.0}, {"date": "2021-03-25", "close": 17.0, "volume": 3200.0}, {"date": "2021-03-26", "close": 16.9, "volume": 15450.0}, {"date": "2021-03-29", "close": 16.7, "volume": 11270.0}, {"date": "2021-03-30", "close": 17.0, "volume": 5136.0}, {"date": "2021-03-31", "close": 17.2, "volume": 9634.0}, {"date": "2021-04-01", "close": 17.1, "volume": 13533.0}, {"date": "2021-04-05", "close": 17.1, "volume": null}, {"date": "2021-04-06", "close": 17.0, "volume": 600.0}, {"date": "2021-04-07", "close": 17.0, "volume": 2330.0}, {"date": "2021-04-08", "close": 17.0, "volume": null}, {"date": "2021-04-09", "close": 16.75, "volume": 1600.0}, {"date": "2021-04-12", "close": 16.8, "volume": 655.0}, {"date": "2021-04-13", "close": 16.8, "volume": 200.0}, {"date": "2021-04-14", "close": 16.8, "volume": 2129.0}, {"date": "2021-04-15", "close": 17.0, "volume": 680.0}, {"date": "2021-04-16", "close": 16.8, "volume": 2000.0}, {"date": "2021-04-19", "close": 17.0, "volume": 7200.0}, {"date": "2021-04-20", "close": 17.0, "volume": 880.0}, {"date": "2021-04-21", "close": 18.0, "volume": 15158.0}, {"date": "2021-04-22", "close": 18.0, "volume": 5463.0}, {"date": "2021-04-23", "close": 17.95, "volume": 13405.0}, {"date": "2021-04-26", "close": 17.6, "volume": 700.0}, {"date": "2021-04-27", "close": 17.5625, "volume": 3051.0}, {"date": "2021-04-28", "close": 17.5, "volume": 14126.0}, {"date": "2021-04-29", "close": 17.75, "volume": 100.0}, {"date": "2021-04-30", "close": 17.75, "volume": null}, {"date": "2021-05-03", "close": 17.55, "volume": 373.0}, {"date": "2021-05-04", "close": 17.8, "volume": 3800.0}, {"date": "2021-05-05", "close": 17.5, "volume": 697.0}, {"date": "2021-05-06", "close": 17.55, "volume": 180.0}, {"date": "2021-05-07", "close": 17.75, "volume": 1610.0}, {"date": "2021-05-10", "close": 17.75, "volume": 354.0}, {"date": "2021-05-11", "close": 17.7, "volume": 2540.0}, {"date": "2021-05-12", "close": 17.7, "volume": null}, {"date": "2021-05-13", "close": 17.7, "volume": 700.0}, {"date": "2021-05-14", "close": 17.85, "volume": 1409.0}, {"date": "2021-05-17", "close": 17.9, "volume": 2630.0}, {"date": "2021-05-18", "close": 18.0, "volume": 1850.0}, {"date": "2021-05-19", "close": 18.0, "volume": null}, {"date": "2021-05-20", "close": 18.0, "volume": 750.0}, {"date": "2021-05-21", "close": 18.0, "volume": 11253.0}, {"date": "2021-05-24", "close": 17.95, "volume": 487.0}, {"date": "2021-05-25", "close": 18.0, "volume": 2108.0}, {"date": "2021-05-26", "close": 17.7, "volume": 300.0}, {"date": "2021-05-27", "close": 18.0, "volume": 3200.0}, {"date": "2021-05-28", "close": 18.0, "volume": 2950.0}, {"date": "2021-06-01", "close": 17.6, "volume": 1100.0}, {"date": "2021-06-02", "close": 17.75, "volume": 7225.0}, {"date": "2021-06-03", "close": 18.05, "volume": 5151.0}, {"date": "2021-06-04", "close": 18.05, "volume": 1046.0}, {"date": "2021-06-07", "close": 18.05, "volume": 393.0}, {"date": "2021-06-08", "close": 18.2, "volume": 930.0}, {"date": "2021-06-09", "close": 18.09, "volume": 1125.0}, {"date": "2021-06-10", "close": 18.25, "volume": 5350.0}, {"date": "2021-06-11", "close": 18.0, "volume": 1150.0}, {"date": "2021-06-14", "close": 18.0, "volume": 3200.0}, {"date": "2021-06-15", "close": 18.05, "volume": 4160.0}, {"date": "2021-06-16", "close": 18.02, "volume": 1312.0}, {"date": "2021-06-17", "close": 18.0, "volume": 432.0}, {"date": "2021-06-18", "close": 18.0, "volume": 210.0}, {"date": "2021-06-21", "close": 18.0, "volume": 390.0}, {"date": "2021-06-22", "close": 17.95, "volume": 1781.0}, {"date": "2021-06-23", "close": 18.0, "volume": 11934.0}, {"date": "2021-06-24", "close": 18.0, "volume": 2877.0}, {"date": "2021-06-25", "close": 18.0, "volume": null}, {"date": "2021-06-28", "close": 18.0, "volume": 275.0}, {"date": "2021-06-29", "close": 18.0, "volume": 500.0}, {"date": "2021-06-30", "close": 18.0, "volume": null}, {"date": "2021-07-01", "close": 18.0, "volume": null}, {"date": "2021-07-02", "close": 18.0, "volume": 2301.0}, {"date": "2021-07-06", "close": 18.1, "volume": 550.0}, {"date": "2021-07-07", "close": 18.1, "volume": null}, {"date": "2021-07-08", "close": 17.99, "volume": 225.0}, {"date": "2021-07-09", "close": 18.0, "volume": 1400.0}, {"date": "2021-07-12", "close": 18.0, "volume": null}, {"date": "2021-07-13", "close": 18.0, "volume": 422.0}, {"date": "2021-07-14", "close": 18.2, "volume": 1830.0}, {"date": "2021-07-15", "close": 18.1999, "volume": 101.0}, {"date": "2021-07-16", "close": 18.1999, "volume": null}, {"date": "2021-07-19", "close": 17.925, "volume": 586.0}, {"date": "2021-07-20", "close": 17.925, "volume": null}, {"date": "2021-07-21", "close": 18.0, "volume": 3037.0}, {"date": "2021-07-22", "close": 18.15, "volume": 2650.0}, {"date": "2021-07-23", "close": 18.15, "volume": 7875.0}, {"date": "2021-07-26", "close": 18.05, "volume": 11000.0}, {"date": "2021-07-27", "close": 18.05, "volume": null}, {"date": "2021-07-28", "close": 18.15, "volume": 4149.0}, {"date": "2021-07-29", "close": 18.15, "volume": 425.0}, {"date": "2021-07-30", "close": 18.0, "volume": 4506.0}, {"date": "2021-08-02", "close": 17.75, "volume": 3065.0}, {"date": "2021-08-03", "close": 17.75, "volume": 671.0}, {"date": "2021-08-04", "close": 17.65, "volume": 3503.0}, {"date": "2021-08-05", "close": 17.7, "volume": 1700.0}, {"date": "2021-08-06", "close": 18.0, "volume": 230.0}, {"date": "2021-08-09", "close": 18.0, "volume": 1210.0}, {"date": "2021-08-10", "close": 17.7, "volume": 1625.0}, {"date": "2021-08-11", "close": 18.0, "volume": 300.0}, {"date": "2021-08-12", "close": 18.0, "volume": 600.0}, {"date": "2021-08-13", "close": 18.0, "volume": 1100.0}, {"date": "2021-08-16", "close": 17.95, "volume": 100.0}, {"date": "2021-08-17", "close": 18.0, "volume": 210.0}, {"date": "2021-08-18", "close": 18.2, "volume": 880.0}, {"date": "2021-08-19", "close": 18.3, "volume": 4629.0}, {"date": "2021-08-20", "close": 18.4, "volume": 200.0}, {"date": "2021-08-23", "close": 18.15, "volume": 3170.0}, {"date": "2021-08-24", "close": 18.1, "volume": 1851.0}, {"date": "2021-08-25", "close": 18.1, "volume": null}, {"date": "2021-08-26", "close": 18.15, "volume": 200.0}, {"date": "2021-08-27", "close": 18.2, "volume": 401.0}, {"date": "2021-08-30", "close": 18.2, "volume": 443.0}, {"date": "2021-08-31", "close": 18.3, "volume": 5200.0}, {"date": "2021-09-01", "close": 18.25, "volume": 850.0}, {"date": "2021-09-02", "close": 18.25, "volume": null}, {"date": "2021-09-03", "close": 18.25, "volume": null}, {"date": "2021-09-07", "close": 18.25, "volume": 163.0}, {"date": "2021-09-08", "close": 18.1, "volume": 490.0}, {"date": "2021-09-09", "close": 18.12, "volume": 500.0}, {"date": "2021-09-10", "close": 18.15, "volume": 1000.0}, {"date": "2021-09-13", "close": 18.1, "volume": 2743.0}, {"date": "2021-09-14", "close": 18.01, "volume": 1550.0}, {"date": "2021-09-15", "close": 18.01, "volume": null}, {"date": "2021-09-16", "close": 18.02, "volume": 250.0}, {"date": "2021-09-17", "close": 18.0, "volume": 600.0}, {"date": "2021-09-20", "close": 17.85, "volume": 1200.0}, {"date": "2021-09-21", "close": 17.85, "volume": null}, {"date": "2021-09-22", "close": 17.85, "volume": null}, {"date": "2021-09-23", "close": 17.85, "volume": null}, {"date": "2021-09-24", "close": 17.85, "volume": null}, {"date": "2021-09-27", "close": 17.85, "volume": null}, {"date": "2021-09-28", "close": 18.3, "volume": 278.0}, {"date": "2021-09-29", "close": 18.15, "volume": 663.0}, {"date": "2021-09-30", "close": 18.15, "volume": null}, {"date": "2021-10-01", "close": 18.3, "volume": 600.0}, {"date": "2021-10-04", "close": 18.15, "volume": 1100.0}, {"date": "2021-10-05", "close": 18.15, "volume": 3243.0}, {"date": "2021-10-06", "close": 18.15, "volume": 400.0}, {"date": "2021-10-07", "close": 18.3, "volume": 353.0}, {"date": "2021-10-08", "close": 18.3, "volume": null}, {"date": "2021-10-11", "close": 18.15, "volume": 250.0}, {"date": "2021-10-12", "close": 18.15, "volume": null}, {"date": "2021-10-13", "close": 18.1501, "volume": 10500.0}, {"date": "2021-10-14", "close": 18.275, "volume": 14714.0}, {"date": "2021-10-15", "close": 18.3, "volume": 775.0}, {"date": "2021-10-18", "close": 18.15, "volume": 500.0}, {"date": "2021-10-19", "close": 18.3, "volume": 245.0}, {"date": "2021-10-20", "close": 18.4, "volume": 967.0}, {"date": "2021-10-21", "close": 18.65, "volume": 31784.0}, {"date": "2021-10-22", "close": 18.7, "volume": 1916.0}, {"date": "2021-10-25", "close": 18.5, "volume": 8253.0}, {"date": "2021-10-26", "close": 18.5, "volume": null}, {"date": "2021-10-27", "close": 18.5501, "volume": 581.0}, {"date": "2021-10-28", "close": 18.7, "volume": 632.0}, {"date": "2021-10-29", "close": 18.7, "volume": null}, {"date": "2021-11-01", "close": 18.9, "volume": 1760.0}, {"date": "2021-11-02", "close": 18.7501, "volume": 2203.0}, {"date": "2021-11-03", "close": 18.75, "volume": 6600.0}, {"date": "2021-11-04", "close": 18.765, "volume": 550.0}, {"date": "2021-11-05", "close": 18.81, "volume": 800.0}, {"date": "2021-11-08", "close": 18.81, "volume": null}, {"date": "2021-11-09", "close": 18.81, "volume": null}, {"date": "2021-11-10", "close": 18.8301, "volume": 100.0}, {"date": "2021-11-11", "close": 19.275, "volume": 23065.0}, {"date": "2021-11-12", "close": 19.4, "volume": 325.0}, {"date": "2021-11-15", "close": 19.4, "volume": null}, {"date": "2021-11-16", "close": 19.4, "volume": null}, {"date": "2021-11-17", "close": 19.25, "volume": 265.0}, {"date": "2021-11-18", "close": 19.22, "volume": 7648.0}, {"date": "2021-11-19", "close": 19.22, "volume": null}, {"date": "2021-11-22", "close": 19.06, "volume": 567.0}, {"date": "2021-11-23", "close": 19.0925, "volume": 4142.0}, {"date": "2021-11-24", "close": 19.0, "volume": 30068.0}, {"date": "2021-11-26", "close": 18.61, "volume": 15000.0}, {"date": "2021-11-29", "close": 18.65, "volume": 2315.0}, {"date": "2021-11-30", "close": 18.61, "volume": 611.0}, {"date": "2021-12-01", "close": 18.72, "volume": 702.0}, {"date": "2021-12-02", "close": 18.72, "volume": null}, {"date": "2021-12-03", "close": 18.75, "volume": 504.0}, {"date": "2021-12-06", "close": 18.7701, "volume": 100.0}, {"date": "2021-12-07", "close": 19.1, "volume": 6591.0}, {"date": "2021-12-08", "close": 19.35, "volume": 2130.0}, {"date": "2021-12-09", "close": 20.0, "volume": 10168.0}, {"date": "2021-12-10", "close": 19.9, "volume": 2089.0}, {"date": "2021-12-13", "close": 19.5, "volume": 6574.0}, {"date": "2021-12-14", "close": 19.5, "volume": 2998.0}, {"date": "2021-12-15", "close": 19.5, "volume": 4070.0}, {"date": "2021-12-16", "close": 19.55, "volume": 6385.0}, {"date": "2021-12-17", "close": 19.55, "volume": 104.0}, {"date": "2021-12-20", "close": 19.455, "volume": 3025.0}, {"date": "2021-12-21", "close": 19.6, "volume": 4733.0}, {"date": "2021-12-22", "close": 19.55, "volume": 2191.0}, {"date": "2021-12-23", "close": 19.55, "volume": 5900.0}, {"date": "2021-12-27", "close": 19.5, "volume": 6138.0}, {"date": "2021-12-28", "close": 19.8, "volume": 942.0}, {"date": "2021-12-29", "close": 19.9, "volume": 2240.0}, {"date": "2021-12-30", "close": 19.9, "volume": null}, {"date": "2021-12-31", "close": 19.9, "volume": null}, {"date": "2022-01-03", "close": 20.0, "volume": 2600.0}, {"date": "2022-01-04", "close": 20.0, "volume": 1266.0}, {"date": "2022-01-05", "close": 19.95, "volume": 8782.0}, {"date": "2022-01-06", "close": 19.95, "volume": 3494.0}, {"date": "2022-01-07", "close": 20.1, "volume": 12541.0}, {"date": "2022-01-10", "close": 20.1, "volume": null}, {"date": "2022-01-11", "close": 20.2, "volume": 46452.0}, {"date": "2022-01-12", "close": 20.2, "volume": null}, {"date": "2022-01-13", "close": 20.6, "volume": 2100.0}, {"date": "2022-01-14", "close": 20.6, "volume": 392.0}, {"date": "2022-01-18", "close": 20.6, "volume": 167.0}, {"date": "2022-01-19", "close": 21.25, "volume": 2270.0}, {"date": "2022-01-20", "close": 22.0, "volume": 9025.0}, {"date": "2022-01-21", "close": 22.0, "volume": 5750.0}, {"date": "2022-01-24", "close": 21.5, "volume": 4738.0}, {"date": "2022-01-25", "close": 21.5, "volume": 1500.0}, {"date": "2022-01-26", "close": 21.5, "volume": 300.0}, {"date": "2022-01-27", "close": 21.5, "volume": 2675.0}, {"date": "2022-01-28", "close": 21.49, "volume": 350.0}, {"date": "2022-01-31", "close": 21.44, "volume": 2960.0}, {"date": "2022-02-01", "close": 21.44, "volume": null}, {"date": "2022-02-02", "close": 21.2, "volume": 572.0}, {"date": "2022-02-03", "close": 21.2, "volume": 465.0}, {"date": "2022-02-04", "close": 21.0, "volume": 6240.0}, {"date": "2022-02-07", "close": 21.45, "volume": 300.0}, {"date": "2022-02-08", "close": 21.45, "volume": 240.0}, {"date": "2022-02-09", "close": 21.45, "volume": 1406.0}, {"date": "2022-02-10", "close": 21.4, "volume": 156300.0}, {"date": "2022-02-11", "close": 21.5, "volume": 27595.0}, {"date": "2022-02-14", "close": 21.5, "volume": 5830.0}, {"date": "2022-02-15", "close": 21.5, "volume": 5342.0}, {"date": "2022-02-16", "close": 21.6, "volume": 211.0}, {"date": "2022-02-17", "close": 21.6, "volume": null}, {"date": "2022-02-18", "close": 21.5999, "volume": 1535.0}, {"date": "2022-02-22", "close": 21.4, "volume": 1875.0}, {"date": "2022-02-23", "close": 21.5, "volume": 93200.0}, {"date": "2022-02-24", "close": 21.5, "volume": 10262.0}, {"date": "2022-02-25", "close": 21.5, "volume": 615.0}, {"date": "2022-02-28", "close": 21.5, "volume": 300.0}, {"date": "2022-03-01", "close": 21.5, "volume": 2100.0}, {"date": "2022-03-02", "close": 21.6, "volume": 500.0}, {"date": "2022-03-03", "close": 21.9, "volume": 100.0}, {"date": "2022-03-04", "close": 22.1, "volume": 116983.0}, {"date": "2022-03-07", "close": 22.1, "volume": 200.0}, {"date": "2022-03-08", "close": 22.0225, "volume": 1518.0}, {"date": "2022-03-09", "close": 22.25, "volume": 6300.0}, {"date": "2022-03-10", "close": 22.4, "volume": 1900.0}, {"date": "2022-03-11", "close": 22.4, "volume": null}, {"date": "2022-03-14", "close": 22.4, "volume": 100.0}, {"date": "2022-03-15", "close": 22.325, "volume": 2050.0}, {"date": "2022-03-16", "close": 22.4, "volume": 800.0}, {"date": "2022-03-17", "close": 22.15, "volume": 2150.0}, {"date": "2022-03-18", "close": 22.1, "volume": 23794.0}, {"date": "2022-03-21", "close": 22.0, "volume": 4488.0}, {"date": "2022-03-22", "close": 22.15, "volume": 1004.0}, {"date": "2022-03-23", "close": 22.4, "volume": 1655.0}, {"date": "2022-03-24", "close": 22.15, "volume": 110.0}, {"date": "2022-03-25", "close": 22.2, "volume": 503.0}, {"date": "2022-03-28", "close": 22.125, "volume": 7727.0}, {"date": "2022-03-29", "close": 22.1, "volume": 3925.0}, {"date": "2022-03-30", "close": 22.05, "volume": 6600.0}, {"date": "2022-03-31", "close": 21.9, "volume": 741.0}, {"date": "2022-04-01", "close": 21.9, "volume": 1500.0}, {"date": "2022-04-04", "close": 21.9, "volume": null}, {"date": "2022-04-05", "close": 22.0, "volume": 320.0}, {"date": "2022-04-06", "close": 22.0, "volume": null}, {"date": "2022-04-07", "close": 22.0, "volume": 2208.0}, {"date": "2022-04-08", "close": 21.925, "volume": 1000.0}, {"date": "2022-04-11", "close": 21.85, "volume": 3500.0}, {"date": "2022-04-12", "close": 21.8, "volume": 51103.0}, {"date": "2022-04-13", "close": 21.9, "volume": 18750.0}, {"date": "2022-04-14", "close": 21.9, "volume": null}, {"date": "2022-04-18", "close": 21.9, "volume": 1173.0}, {"date": "2022-04-19", "close": 22.1, "volume": 15642.0}, {"date": "2022-04-20", "close": 22.2, "volume": 6940.0}, {"date": "2022-04-21", "close": 22.3, "volume": 1010.0}, {"date": "2022-04-22", "close": 22.0, "volume": 6700.0}, {"date": "2022-04-25", "close": 21.9, "volume": 24901.0}, {"date": "2022-04-26", "close": 21.9, "volume": 1762.0}, {"date": "2022-04-27", "close": 22.447, "volume": 49565.0}, {"date": "2022-04-28", "close": 22.69, "volume": 10711.0}, {"date": "2022-04-29", "close": 22.99, "volume": 736.0}, {"date": "2022-05-02", "close": 24.5, "volume": 8483.0}, {"date": "2022-05-03", "close": 23.8, "volume": 43002.0}, {"date": "2022-05-04", "close": 24.2, "volume": 24630.0}, {"date": "2022-05-05", "close": 23.83, "volume": 38396.0}, {"date": "2022-05-06", "close": 24.2, "volume": 57534.0}, {"date": "2022-05-09", "close": 24.23, "volume": 57070.0}, {"date": "2022-05-10", "close": 24.39, "volume": 67889.0}, {"date": "2022-05-11", "close": 24.36, "volume": 43226.0}, {"date": "2022-05-12", "close": 24.4, "volume": 45598.0}, {"date": "2022-05-13", "close": 25.31, "volume": 109264.0}, {"date": "2022-05-16", "close": 25.51, "volume": 56626.0}, {"date": "2022-05-17", "close": 27.4, "volume": 47588.0}, {"date": "2022-05-18", "close": 27.5, "volume": 55803.0}, {"date": "2022-05-19", "close": 27.44, "volume": 29225.0}, {"date": "2022-05-20", "close": 27.2, "volume": 15836.0}, {"date": "2022-05-23", "close": 27.48, "volume": 32312.0}, {"date": "2022-05-24", "close": 27.57, "volume": 30947.0}, {"date": "2022-05-25", "close": 27.34, "volume": 20529.0}, {"date": "2022-05-26", "close": 27.59, "volume": 24654.0}, {"date": "2022-05-27", "close": 27.87, "volume": 36714.0}, {"date": "2022-05-31", "close": 27.67, "volume": 43673.0}, {"date": "2022-06-01", "close": 27.63, "volume": 72786.0}, {"date": "2022-06-02", "close": 27.6, "volume": 60880.0}, {"date": "2022-06-03", "close": 27.5, "volume": 49257.0}, {"date": "2022-06-06", "close": 28.52, "volume": 298861.0}, {"date": "2022-06-07", "close": 27.26, "volume": 123848.0}, {"date": "2022-06-08", "close": 28.0, "volume": 98097.0}, {"date": "2022-06-09", "close": 27.59, "volume": 73811.0}, {"date": "2022-06-10", "close": 27.93, "volume": 73471.0}, {"date": "2022-06-13", "close": 27.44, "volume": 77230.0}, {"date": "2022-06-14", "close": 27.61, "volume": 44714.0}, {"date": "2022-06-15", "close": 28.35, "volume": 219952.0}, {"date": "2022-06-16", "close": 29.36, "volume": 245835.0}, {"date": "2022-06-17", "close": 29.08, "volume": 744972.0}, {"date": "2022-06-21", "close": 27.08, "volume": 195686.0}, {"date": "2022-06-22", "close": 25.49, "volume": 196396.0}, {"date": "2022-06-23", "close": 25.68, "volume": 98045.0}, {"date": "2022-06-24", "close": 24.5, "volume": 1261284.0}, {"date": "2022-06-27", "close": 22.57, "volume": 130006.0}, {"date": "2022-06-28", "close": 22.3, "volume": 86589.0}, {"date": "2022-06-29", "close": 22.32, "volume": 83555.0}, {"date": "2022-06-30", "close": 22.54, "volume": 65472.0}, {"date": "2022-07-01", "close": 22.19, "volume": 27202.0}, {"date": "2022-07-05", "close": 23.37, "volume": 47305.0}, {"date": "2022-07-06", "close": 23.55, "volume": 14220.0}, {"date": "2022-07-07", "close": 23.88, "volume": 38276.0}, {"date": "2022-07-08", "close": 23.72, "volume": 23187.0}, {"date": "2022-07-11", "close": 23.36, "volume": 23822.0}, {"date": "2022-07-12", "close": 23.62, "volume": 23478.0}, {"date": "2022-07-13", "close": 22.58, "volume": 34142.0}, {"date": "2022-07-14", "close": 22.37, "volume": 24102.0}, {"date": "2022-07-15", "close": 22.96, "volume": 31610.0}, {"date": "2022-07-18", "close": 23.33, "volume": 16379.0}, {"date": "2022-07-19", "close": 24.2, "volume": 31873.0}, {"date": "2022-07-20", "close": 24.63, "volume": 17307.0}, {"date": "2022-07-21", "close": 24.97, "volume": 20413.0}, {"date": "2022-07-22", "close": 24.26, "volume": 21613.0}, {"date": "2022-07-25", "close": 24.99, "volume": 34369.0}, {"date": "2022-07-26", "close": 26.24, "volume": 35215.0}, {"date": "2022-07-27", "close": 26.29, "volume": 20883.0}, {"date": "2022-07-28", "close": 26.47, "volume": 12788.0}, {"date": "2022-07-29", "close": 26.07, "volume": 26924.0}, {"date": "2022-08-01", "close": 26.38, "volume": 13624.0}, {"date": "2022-08-02", "close": 26.58, "volume": 22462.0}, {"date": "2022-08-03", "close": 26.95, "volume": 23971.0}, {"date": "2022-08-04", "close": 26.95, "volume": 30378.0}, {"date": "2022-08-05", "close": 27.45, "volume": 23341.0}, {"date": "2022-08-08", "close": 27.36, "volume": 23005.0}, {"date": "2022-08-09", "close": 27.34, "volume": 24345.0}, {"date": "2022-08-10", "close": 27.15, "volume": 26393.0}, {"date": "2022-08-11", "close": 27.22, "volume": 22115.0}, {"date": "2022-08-12", "close": 27.42, "volume": 44148.0}, {"date": "2022-08-15", "close": 27.48, "volume": 23486.0}, {"date": "2022-08-16", "close": 27.77, "volume": 64301.0}, {"date": "2022-08-17", "close": 27.8, "volume": 19643.0}, {"date": "2022-08-18", "close": 27.99, "volume": 27849.0}, {"date": "2022-08-19", "close": 27.8, "volume": 46324.0}, {"date": "2022-08-22", "close": 26.33, "volume": 21819.0}, {"date": "2022-08-23", "close": 27.18, "volume": 20048.0}, {"date": "2022-08-24", "close": 26.52, "volume": 14833.0}, {"date": "2022-08-25", "close": 27.03, "volume": 37277.0}, {"date": "2022-08-26", "close": 25.87, "volume": 18288.0}, {"date": "2022-08-29", "close": 25.12, "volume": 10274.0}, {"date": "2022-08-30", "close": 25.39, "volume": 12781.0}, {"date": "2022-08-31", "close": 25.21, "volume": 12728.0}, {"date": "2022-09-01", "close": 25.72, "volume": 11595.0}, {"date": "2022-09-02", "close": 25.45, "volume": 5265.0}, {"date": "2022-09-06", "close": 24.79, "volume": 10274.0}, {"date": "2022-09-07", "close": 24.48, "volume": 14272.0}, {"date": "2022-09-08", "close": 24.18, "volume": 6254.0}, {"date": "2022-09-09", "close": 24.55, "volume": 7748.0}, {"date": "2022-09-12", "close": 24.34, "volume": 5832.0}, {"date": "2022-09-13", "close": 23.54, "volume": 16149.0}, {"date": "2022-09-14", "close": 23.69, "volume": 21088.0}, {"date": "2022-09-15", "close": 23.76, "volume": 18116.0}, {"date": "2022-09-16", "close": 23.78, "volume": 20614.0}, {"date": "2022-09-19", "close": 24.6, "volume": 14089.0}, {"date": "2022-09-20", "close": 26.13, "volume": 29613.0}, {"date": "2022-09-21", "close": 25.4, "volume": 22562.0}, {"date": "2022-09-22", "close": 25.05, "volume": 13709.0}, {"date": "2022-09-23", "close": 25.08, "volume": 27629.0}, {"date": "2022-09-26", "close": 25.99, "volume": 13475.0}, {"date": "2022-09-27", "close": 25.16, "volume": 15148.0}, {"date": "2022-09-28", "close": 25.04, "volume": 18561.0}, {"date": "2022-09-29", "close": 25.09, "volume": 10442.0}, {"date": "2022-09-30", "close": 24.56, "volume": 16803.0}, {"date": "2022-10-03", "close": 25.35, "volume": 18017.0}, {"date": "2022-10-04", "close": 25.45, "volume": 11829.0}, {"date": "2022-10-05", "close": 24.87, "volume": 8145.0}, {"date": "2022-10-06", "close": 25.17, "volume": 6678.0}, {"date": "2022-10-07", "close": 25.39, "volume": 8386.0}, {"date": "2022-10-10", "close": 25.13, "volume": 6972.0}, {"date": "2022-10-11", "close": 25.3, "volume": 11367.0}, {"date": "2022-10-12", "close": 25.22, "volume": 12772.0}, {"date": "2022-10-13", "close": 26.09, "volume": 25528.0}, {"date": "2022-10-14", "close": 25.77, "volume": 9986.0}, {"date": "2022-10-17", "close": 26.63, "volume": 25773.0}, {"date": "2022-10-18", "close": 27.5, "volume": 41587.0}, {"date": "2022-10-19", "close": 27.42, "volume": 15044.0}, {"date": "2022-10-20", "close": 27.03, "volume": 8851.0}, {"date": "2022-10-21", "close": 27.6, "volume": 29068.0}, {"date": "2022-10-24", "close": 27.89, "volume": 25646.0}, {"date": "2022-10-25", "close": 28.0, "volume": 23607.0}, {"date": "2022-10-26", "close": 27.87, "volume": 50483.0}, {"date": "2022-10-27", "close": 28.18, "volume": 22487.0}, {"date": "2022-10-28", "close": 29.0, "volume": 51447.0}, {"date": "2022-10-31", "close": 28.8, "volume": 33452.0}, {"date": "2022-11-01", "close": 29.65, "volume": 30034.0}, {"date": "2022-11-02", "close": 28.04, "volume": 40569.0}, {"date": "2022-11-03", "close": 28.24, "volume": 7550.0}, {"date": "2022-11-04", "close": 29.16, "volume": 28358.0}, {"date": "2022-11-07", "close": 28.08, "volume": 43775.0}, {"date": "2022-11-08", "close": 28.35, "volume": 7516.0}, {"date": "2022-11-09", "close": 27.61, "volume": 9557.0}, {"date": "2022-11-10", "close": 28.92, "volume": 24855.0}, {"date": "2022-11-11", "close": 27.99, "volume": 8779.0}, {"date": "2022-11-14", "close": 29.15, "volume": 41873.0}, {"date": "2022-11-15", "close": 28.15, "volume": 16862.0}, {"date": "2022-11-16", "close": 28.49, "volume": 7261.0}, {"date": "2022-11-17", "close": 28.73, "volume": 29458.0}, {"date": "2022-11-18", "close": 28.43, "volume": 19340.0}, {"date": "2022-11-21", "close": 28.87, "volume": 8123.0}, {"date": "2022-11-22", "close": 28.81, "volume": 16871.0}, {"date": "2022-11-23", "close": 28.76, "volume": 14446.0}, {"date": "2022-11-25", "close": 28.69, "volume": 11561.0}, {"date": "2022-11-28", "close": 28.44, "volume": 12781.0}, {"date": "2022-11-29", "close": 28.48, "volume": 8237.0}, {"date": "2022-11-30", "close": 28.96, "volume": 15290.0}, {"date": "2022-12-01", "close": 28.8, "volume": 10952.0}, {"date": "2022-12-02", "close": 28.64, "volume": 7620.0}, {"date": "2022-12-05", "close": 28.52, "volume": 8093.0}, {"date": "2022-12-06", "close": 28.74, "volume": 16484.0}, {"date": "2022-12-07", "close": 28.36, "volume": 16377.0}, {"date": "2022-12-08", "close": 28.48, "volume": 7343.0}, {"date": "2022-12-09", "close": 28.02, "volume": 8370.0}, {"date": "2022-12-12", "close": 28.36, "volume": 15653.0}, {"date": "2022-12-13", "close": 28.79, "volume": 25845.0}, {"date": "2022-12-14", "close": 28.7, "volume": 17294.0}, {"date": "2022-12-15", "close": 27.36, "volume": 17549.0}, {"date": "2022-12-16", "close": 28.0, "volume": 85824.0}, {"date": "2022-12-19", "close": 27.33, "volume": 7026.0}, {"date": "2022-12-20", "close": 27.55, "volume": 4815.0}, {"date": "2022-12-21", "close": 29.03, "volume": 22384.0}, {"date": "2022-12-22", "close": 28.58, "volume": 21202.0}, {"date": "2022-12-23", "close": 29.13, "volume": 10165.0}, {"date": "2022-12-27", "close": 28.5, "volume": 7470.0}, {"date": "2022-12-28", "close": 27.8, "volume": 17134.0}, {"date": "2022-12-29", "close": 28.58, "volume": 20207.0}, {"date": "2022-12-30", "close": 28.78, "volume": 16540.0}, {"date": "2023-01-03", "close": 27.4, "volume": 12036.0}, {"date": "2023-01-04", "close": 26.66, "volume": 10835.0}, {"date": "2023-01-05", "close": 26.16, "volume": 8416.0}, {"date": "2023-01-06", "close": 26.71, "volume": 7369.0}, {"date": "2023-01-09", "close": 26.41, "volume": 13455.0}, {"date": "2023-01-10", "close": 24.85, "volume": 24458.0}, {"date": "2023-01-11", "close": 24.56, "volume": 10115.0}, {"date": "2023-01-12", "close": 24.98, "volume": 13695.0}, {"date": "2023-01-13", "close": 24.78, "volume": 7574.0}, {"date": "2023-01-17", "close": 23.98, "volume": 19545.0}, {"date": "2023-01-18", "close": 24.49, "volume": 21905.0}, {"date": "2023-01-19", "close": 24.92, "volume": 39424.0}, {"date": "2023-01-20", "close": 24.9, "volume": 25936.0}, {"date": "2023-01-23", "close": 25.56, "volume": 23321.0}, {"date": "2023-01-24", "close": 25.08, "volume": 25074.0}, {"date": "2023-01-25", "close": 25.7, "volume": 21149.0}, {"date": "2023-01-26", "close": 25.64, "volume": 18329.0}, {"date": "2023-01-27", "close": 25.03, "volume": 25561.0}, {"date": "2023-01-30", "close": 24.26, "volume": 11188.0}, {"date": "2023-01-31", "close": 24.74, "volume": 70406.0}, {"date": "2023-02-01", "close": 26.6, "volume": 36569.0}, {"date": "2023-02-02", "close": 27.42, "volume": 28942.0}, {"date": "2023-02-03", "close": 27.7, "volume": 21088.0}, {"date": "2023-02-06", "close": 27.5, "volume": 5749.0}, {"date": "2023-02-07", "close": 27.45, "volume": 22994.0}, {"date": "2023-02-08", "close": 27.1, "volume": 15971.0}, {"date": "2023-02-09", "close": 26.56, "volume": 15015.0}, {"date": "2023-02-10", "close": 26.49, "volume": 13413.0}, {"date": "2023-02-13", "close": 27.06, "volume": 21415.0}, {"date": "2023-02-14", "close": 26.21, "volume": 26137.0}, {"date": "2023-02-15", "close": 26.59, "volume": 11469.0}, {"date": "2023-02-16", "close": 26.87, "volume": 8916.0}, {"date": "2023-02-17", "close": 26.81, "volume": 9236.0}, {"date": "2023-02-21", "close": 26.18, "volume": 11443.0}, {"date": "2023-02-22", "close": 26.28, "volume": 18388.0}, {"date": "2023-02-23", "close": 27.0, "volume": 13575.0}, {"date": "2023-02-24", "close": 26.43, "volume": 10472.0}, {"date": "2023-02-27", "close": 26.02, "volume": 8395.0}, {"date": "2023-02-28", "close": 26.61, "volume": 17622.0}, {"date": "2023-03-01", "close": 25.34, "volume": 11592.0}, {"date": "2023-03-02", "close": 25.4, "volume": 4495.0}, {"date": "2023-03-03", "close": 25.15, "volume": 4601.0}, {"date": "2023-03-06", "close": 24.89, "volume": 15675.0}, {"date": "2023-03-07", "close": 25.2, "volume": 5829.0}, {"date": "2023-03-08", "close": 25.07, "volume": 3455.0}, {"date": "2023-03-09", "close": 23.09, "volume": 11733.0}, {"date": "2023-03-10", "close": 21.24, "volume": 22292.0}, {"date": "2023-03-13", "close": 19.96, "volume": 48038.0}, {"date": "2023-03-14", "close": 21.94, "volume": 47991.0}, {"date": "2023-03-15", "close": 22.0, "volume": 28519.0}, {"date": "2023-03-16", "close": 23.1, "volume": 45150.0}, {"date": "2023-03-17", "close": 23.08, "volume": 53518.0}, {"date": "2023-03-20", "close": 21.51, "volume": 21381.0}, {"date": "2023-03-21", "close": 22.47, "volume": 12433.0}, {"date": "2023-03-22", "close": 21.6, "volume": 14664.0}, {"date": "2023-03-23", "close": 21.84, "volume": 15201.0}, {"date": "2023-03-24", "close": 22.46, "volume": 13349.0}, {"date": "2023-03-27", "close": 21.5, "volume": 27853.0}, {"date": "2023-03-28", "close": 21.85, "volume": 18577.0}, {"date": "2023-03-29", "close": 21.6, "volume": 26479.0}, {"date": "2023-03-30", "close": 21.3, "volume": 11684.0}, {"date": "2023-03-31", "close": 21.6, "volume": 27363.0}, {"date": "2023-04-03", "close": 21.21, "volume": 35972.0}, {"date": "2023-04-04", "close": 20.45, "volume": 23219.0}, {"date": "2023-04-05", "close": 20.58, "volume": 14272.0}, {"date": "2023-04-06", "close": 21.2, "volume": 22896.0}, {"date": "2023-04-10", "close": 21.42, "volume": 14314.0}, {"date": "2023-04-11", "close": 21.5, "volume": 20149.0}, {"date": "2023-04-12", "close": 21.5, "volume": 5815.0}, {"date": "2023-04-13", "close": 21.6, "volume": 5408.0}, {"date": "2023-04-14", "close": 21.64, "volume": 27066.0}, {"date": "2023-04-17", "close": 21.96, "volume": 8864.0}, {"date": "2023-04-18", "close": 21.78, "volume": 9788.0}, {"date": "2023-04-19", "close": 20.32, "volume": 9741.0}, {"date": "2023-04-20", "close": 20.05, "volume": 8655.0}, {"date": "2023-04-21", "close": 18.81, "volume": 14947.0}, {"date": "2023-04-24", "close": 18.44, "volume": 45223.0}, {"date": "2023-04-25", "close": 17.61, "volume": 37280.0}, {"date": "2023-04-26", "close": 18.29, "volume": 26324.0}, {"date": "2023-04-27", "close": 18.18, "volume": 38102.0}, {"date": "2023-04-28", "close": 18.22, "volume": 8948.0}, {"date": "2023-05-01", "close": 17.54, "volume": 15567.0}, {"date": "2023-05-02", "close": 16.91, "volume": 18120.0}, {"date": "2023-05-03", "close": 17.245, "volume": 21708.0}, {"date": "2023-05-04", "close": 16.23, "volume": 55021.0}, {"date": "2023-05-05", "close": 17.09, "volume": 63928.0}, {"date": "2023-05-08", "close": 16.9, "volume": 7554.0}, {"date": "2023-05-09", "close": 17.34, "volume": 17975.0}, {"date": "2023-05-10", "close": 17.29, "volume": 10234.0}, {"date": "2023-05-11", "close": 17.19, "volume": 9661.0}, {"date": "2023-05-12", "close": 17.54, "volume": 19482.0}, {"date": "2023-05-15", "close": 17.46, "volume": 6561.0}, {"date": "2023-05-16", "close": 17.46, "volume": 6414.0}, {"date": "2023-05-17", "close": 18.39, "volume": 18890.0}, {"date": "2023-05-18", "close": 18.78, "volume": 16999.0}, {"date": "2023-05-19", "close": 18.75, "volume": 9093.0}, {"date": "2023-05-22", "close": 19.98, "volume": 15999.0}, {"date": "2023-05-23", "close": 21.19, "volume": 30099.0}, {"date": "2023-05-24", "close": 21.12, "volume": 24773.0}, {"date": "2023-05-25", "close": 21.27, "volume": 10769.0}, {"date": "2023-05-26", "close": 22.05, "volume": 15996.0}, {"date": "2023-05-30", "close": 21.22, "volume": 19020.0}, {"date": "2023-05-31", "close": 20.38, "volume": 22936.0}, {"date": "2023-06-01", "close": 20.71, "volume": 10968.0}, {"date": "2023-06-02", "close": 22.33, "volume": 30756.0}, {"date": "2023-06-05", "close": 21.21, "volume": 19806.0}, {"date": "2023-06-06", "close": 22.73, "volume": 18277.0}, {"date": "2023-06-07", "close": 22.65, "volume": 44741.0}, {"date": "2023-06-08", "close": 22.47, "volume": 16662.0}, {"date": "2023-06-09", "close": 21.82, "volume": 15507.0}, {"date": "2023-06-12", "close": 21.17, "volume": 21868.0}, {"date": "2023-06-13", "close": 20.13, "volume": 27875.0}, {"date": "2023-06-14", "close": 20.4, "volume": 18505.0}, {"date": "2023-06-15", "close": 21.41, "volume": 13977.0}, {"date": "2023-06-16", "close": 21.23, "volume": 32367.0}, {"date": "2023-06-20", "close": 20.63, "volume": 17829.0}, {"date": "2023-06-21", "close": 20.5, "volume": 16169.0}, {"date": "2023-06-22", "close": 20.32, "volume": 11427.0}, {"date": "2023-06-23", "close": 20.3, "volume": 122010.0}, {"date": "2023-06-26", "close": 20.93, "volume": 21643.0}, {"date": "2023-06-27", "close": 19.67, "volume": 16681.0}, {"date": "2023-06-28", "close": 19.73, "volume": 15216.0}, {"date": "2023-06-29", "close": 20.2, "volume": 8353.0}, {"date": "2023-06-30", "close": 20.09, "volume": 19195.0}, {"date": "2023-07-03", "close": 20.9, "volume": 4111.0}, {"date": "2023-07-05", "close": 19.04, "volume": 14202.0}, {"date": "2023-07-06", "close": 18.88, "volume": 12150.0}, {"date": "2023-07-07", "close": 19.57, "volume": 31100.0}, {"date": "2023-07-10", "close": 19.31, "volume": 5958.0}, {"date": "2023-07-11", "close": 19.78, "volume": 2591.0}, {"date": "2023-07-12", "close": 19.68, "volume": 11542.0}, {"date": "2023-07-13", "close": 20.89, "volume": 23589.0}, {"date": "2023-07-14", "close": 19.26, "volume": 10689.0}, {"date": "2023-07-17", "close": 19.5, "volume": 8329.0}, {"date": "2023-07-18", "close": 20.6, "volume": 19752.0}, {"date": "2023-07-19", "close": 19.35, "volume": 48310.0}, {"date": "2023-07-20", "close": 20.0, "volume": 23784.0}, {"date": "2023-07-21", "close": 20.39, "volume": 18529.0}, {"date": "2023-07-24", "close": 19.52, "volume": 12838.0}, {"date": "2023-07-25", "close": 19.19, "volume": 21624.0}, {"date": "2023-07-26", "close": 19.11, "volume": 16030.0}, {"date": "2023-07-27", "close": 18.97, "volume": 20602.0}, {"date": "2023-07-28", "close": 19.35, "volume": 12358.0}, {"date": "2023-07-31", "close": 19.0, "volume": 15790.0}, {"date": "2023-08-01", "close": 19.11, "volume": 10877.0}, {"date": "2023-08-02", "close": 19.23, "volume": 6107.0}, {"date": "2023-08-03", "close": 19.53, "volume": 8073.0}, {"date": "2023-08-04", "close": 19.71, "volume": 6432.0}, {"date": "2023-08-07", "close": 19.85, "volume": 4197.0}, {"date": "2023-08-08", "close": 19.97, "volume": 13047.0}, {"date": "2023-08-09", "close": 19.55, "volume": 8171.0}, {"date": "2023-08-10", "close": 19.79, "volume": 10655.0}, {"date": "2023-08-11", "close": 19.5, "volume": 7486.0}, {"date": "2023-08-14", "close": 18.89, "volume": 5529.0}, {"date": "2023-08-15", "close": 19.0, "volume": 10363.0}, {"date": "2023-08-16", "close": 17.87, "volume": 20418.0}, {"date": "2023-08-17", "close": 18.54, "volume": 21737.0}, {"date": "2023-08-18", "close": 17.66, "volume": 45265.0}, {"date": "2023-08-21", "close": 18.21, "volume": 14250.0}, {"date": "2023-08-22", "close": 17.9, "volume": 24443.0}, {"date": "2023-08-23", "close": 18.44, "volume": 18300.0}, {"date": "2023-08-24", "close": 18.44, "volume": 12311.0}, {"date": "2023-08-25", "close": 18.68, "volume": 4812.0}, {"date": "2023-08-28", "close": 18.62, "volume": 4761.0}, {"date": "2023-08-29", "close": 18.59, "volume": 14096.0}, {"date": "2023-08-30", "close": 18.43, "volume": 6070.0}, {"date": "2023-08-31", "close": 17.67, "volume": 11272.0}, {"date": "2023-09-01", "close": 18.2, "volume": 11529.0}, {"date": "2023-09-05", "close": 18.31, "volume": 10652.0}, {"date": "2023-09-06", "close": 17.66, "volume": 11102.0}, {"date": "2023-09-07", "close": 17.53, "volume": 39081.0}, {"date": "2023-09-08", "close": 17.51, "volume": 18091.0}, {"date": "2023-09-11", "close": 18.16, "volume": 24596.0}, {"date": "2023-09-12", "close": 17.6, "volume": 8203.0}, {"date": "2023-09-13", "close": 17.83, "volume": 15183.0}, {"date": "2023-09-14", "close": 18.2, "volume": 8735.0}, {"date": "2023-09-15", "close": 18.24, "volume": 59458.0}, {"date": "2023-09-18", "close": 18.325, "volume": 14339.0}, {"date": "2023-09-19", "close": 17.88, "volume": 24596.0}, {"date": "2023-09-20", "close": 18.0, "volume": 11544.0}, {"date": "2023-09-21", "close": 17.22, "volume": 29650.0}, {"date": "2023-09-22", "close": 18.04, "volume": 30180.0}, {"date": "2023-09-25", "close": 18.05, "volume": 20421.0}, {"date": "2023-09-26", "close": 17.89, "volume": 15774.0}, {"date": "2023-09-27", "close": 18.1, "volume": 29934.0}, {"date": "2023-09-28", "close": 17.61, "volume": 11791.0}, {"date": "2023-09-29", "close": 17.85, "volume": 20311.0}, {"date": "2023-10-02", "close": 17.52, "volume": 30331.0}, {"date": "2023-10-03", "close": 17.79, "volume": 13538.0}, {"date": "2023-10-04", "close": 17.89, "volume": 13075.0}, {"date": "2023-10-05", "close": 18.2, "volume": 27164.0}, {"date": "2023-10-06", "close": 18.05, "volume": 14035.0}, {"date": "2023-10-09", "close": 17.72, "volume": 7782.0}, {"date": "2023-10-10", "close": 17.99, "volume": 12722.0}, {"date": "2023-10-11", "close": 18.03, "volume": 6697.0}, {"date": "2023-10-12", "close": 18.04, "volume": 6367.0}, {"date": "2023-10-13", "close": 18.0, "volume": 6130.0}, {"date": "2023-10-16", "close": 18.15, "volume": 16324.0}, {"date": "2023-10-17", "close": 18.36, "volume": 21500.0}, {"date": "2023-10-18", "close": 17.82, "volume": 8833.0}, {"date": "2023-10-19", "close": 17.45, "volume": 15880.0}, {"date": "2023-10-20", "close": 16.92, "volume": 15834.0}, {"date": "2023-10-23", "close": 15.65, "volume": 27135.0}, {"date": "2023-10-24", "close": 15.75, "volume": 8487.0}, {"date": "2023-10-25", "close": 15.8, "volume": 31392.0}, {"date": "2023-10-26", "close": 17.09, "volume": 15633.0}, {"date": "2023-10-27", "close": 17.34, "volume": 11269.0}, {"date": "2023-10-30", "close": 18.5, "volume": 10949.0}, {"date": "2023-10-31", "close": 18.38, "volume": 9373.0}, {"date": "2023-11-01", "close": 17.85, "volume": 11673.0}, {"date": "2023-11-02", "close": 17.48, "volume": 19359.0}, {"date": "2023-11-03", "close": 18.48, "volume": 25873.0}, {"date": "2023-11-06", "close": 18.23, "volume": 9508.0}, {"date": "2023-11-07", "close": 18.4, "volume": 11000.0}, {"date": "2023-11-08", "close": 18.2, "volume": 8180.0}, {"date": "2023-11-09", "close": 18.11, "volume": 5601.0}, {"date": "2023-11-10", "close": 18.12, "volume": 12073.0}, {"date": "2023-11-13", "close": 18.23, "volume": 10702.0}, {"date": "2023-11-14", "close": 21.56, "volume": 40655.0}, {"date": "2023-11-15", "close": 19.27, "volume": 17072.0}, {"date": "2023-11-16", "close": 18.66, "volume": 10394.0}, {"date": "2023-11-17", "close": 19.1, "volume": 20747.0}, {"date": "2023-11-20", "close": 19.16, "volume": 5113.0}, {"date": "2023-11-21", "close": 18.28, "volume": 7831.0}, {"date": "2023-11-22", "close": 18.9, "volume": 2877.0}, {"date": "2023-11-24", "close": 18.75, "volume": 4504.0}, {"date": "2023-11-27", "close": 19.0, "volume": 10689.0}, {"date": "2023-11-28", "close": 18.6, "volume": 6059.0}, {"date": "2023-11-29", "close": 19.52, "volume": 17145.0}, {"date": "2023-11-30", "close": 19.75, "volume": 8318.0}, {"date": "2023-12-01", "close": 20.68, "volume": 35461.0}, {"date": "2023-12-04", "close": 18.8, "volume": 38446.0}, {"date": "2023-12-05", "close": 18.27, "volume": 29550.0}, {"date": "2023-12-06", "close": 19.09, "volume": 22290.0}, {"date": "2023-12-07", "close": 19.89, "volume": 16080.0}, {"date": "2023-12-08", "close": 19.86, "volume": 11575.0}, {"date": "2023-12-11", "close": 19.51, "volume": 40467.0}, {"date": "2023-12-12", "close": 19.33, "volume": 15711.0}, {"date": "2023-12-13", "close": 19.73, "volume": 41669.0}, {"date": "2023-12-14", "close": 20.67, "volume": 26934.0}, {"date": "2023-12-15", "close": 22.5, "volume": 135783.0}, {"date": "2023-12-18", "close": 22.38, "volume": 25470.0}, {"date": "2023-12-19", "close": 23.66, "volume": 33529.0}, {"date": "2023-12-20", "close": 23.7, "volume": 49938.0}, {"date": "2023-12-21", "close": 23.5, "volume": 17618.0}, {"date": "2023-12-22", "close": 23.98, "volume": 16447.0}, {"date": "2023-12-26", "close": 23.87, "volume": 25977.0}, {"date": "2023-12-27", "close": 24.49, "volume": 19803.0}, {"date": "2023-12-28", "close": 24.24, "volume": 17360.0}, {"date": "2023-12-29", "close": 22.56, "volume": 18992.0}, {"date": "2024-01-02", "close": 20.39, "volume": 12833.0}, {"date": "2024-01-03", "close": 21.0, "volume": 35943.0}, {"date": "2024-01-04", "close": 22.52, "volume": 36085.0}, {"date": "2024-01-05", "close": 22.89, "volume": 41004.0}, {"date": "2024-01-08", "close": 22.59, "volume": 18727.0}, {"date": "2024-01-09", "close": 20.85, "volume": 10014.0}, {"date": "2024-01-10", "close": 21.1, "volume": 18287.0}, {"date": "2024-01-11", "close": 20.48, "volume": 14467.0}, {"date": "2024-01-12", "close": 21.18, "volume": 9703.0}, {"date": "2024-01-16", "close": 20.35, "volume": 14385.0}, {"date": "2024-01-17", "close": 19.51, "volume": 15640.0}, {"date": "2024-01-18", "close": 20.46, "volume": 9758.0}, {"date": "2024-01-19", "close": 20.2, "volume": 23809.0}, {"date": "2024-01-22", "close": 20.71, "volume": 10913.0}, {"date": "2024-01-23", "close": 20.38, "volume": 15566.0}, {"date": "2024-01-24", "close": 20.14, "volume": 9008.0}, {"date": "2024-01-25", "close": 20.21, "volume": 22959.0}, {"date": "2024-01-26", "close": 19.95, "volume": 13209.0}, {"date": "2024-01-29", "close": 21.37, "volume": 45318.0}, {"date": "2024-01-30", "close": 19.79, "volume": 17415.0}, {"date": "2024-01-31", "close": 19.0, "volume": 24746.0}, {"date": "2024-02-01", "close": 18.26, "volume": 21623.0}, {"date": "2024-02-02", "close": 17.6, "volume": 27473.0}, {"date": "2024-02-05", "close": 17.68, "volume": 22652.0}, {"date": "2024-02-06", "close": 17.55, "volume": 29236.0}, {"date": "2024-02-07", "close": 17.12, "volume": 17110.0}, {"date": "2024-02-08", "close": 17.26, "volume": 14042.0}, {"date": "2024-02-09", "close": 18.74, "volume": 33740.0}, {"date": "2024-02-12", "close": 18.56, "volume": 32120.0}, {"date": "2024-02-13", "close": 17.83, "volume": 57063.0}, {"date": "2024-02-14", "close": 18.47, "volume": 13721.0}, {"date": "2024-02-15", "close": 18.89, "volume": 26734.0}, {"date": "2024-02-16", "close": 18.66, "volume": 14946.0}, {"date": "2024-02-20", "close": 17.62, "volume": 11092.0}, {"date": "2024-02-21", "close": 17.5, "volume": 13703.0}, {"date": "2024-02-22", "close": 17.91, "volume": 46531.0}, {"date": "2024-02-23", "close": 18.02, "volume": 6447.0}, {"date": "2024-02-26", "close": 17.84, "volume": 15412.0}, {"date": "2024-02-27", "close": 17.9, "volume": 5790.0}, {"date": "2024-02-28", "close": 17.55, "volume": 19299.0}, {"date": "2024-02-29", "close": 17.5, "volume": 15575.0}, {"date": "2024-03-01", "close": 17.71, "volume": 10560.0}, {"date": "2024-03-04", "close": 17.46, "volume": 6608.0}, {"date": "2024-03-05", "close": 17.52, "volume": 6203.0}, {"date": "2024-03-06", "close": 17.79, "volume": 6404.0}, {"date": "2024-03-07", "close": 17.82, "volume": 19345.0}, {"date": "2024-03-08", "close": 17.95, "volume": 11931.0}, {"date": "2024-03-11", "close": 17.66, "volume": 9355.0}, {"date": "2024-03-12", "close": 17.6, "volume": 7995.0}, {"date": "2024-03-13", "close": 18.09, "volume": 14192.0}, {"date": "2024-03-14", "close": 17.69, "volume": 52010.0}, {"date": "2024-03-15", "close": 18.5, "volume": 46073.0}, {"date": "2024-03-18", "close": 17.75, "volume": 12906.0}, {"date": "2024-03-19", "close": 17.63, "volume": 8911.0}, {"date": "2024-03-20", "close": 18.2, "volume": 14233.0}, {"date": "2024-03-21", "close": 18.36, "volume": 17253.0}, {"date": "2024-03-22", "close": 17.48, "volume": 18692.0}, {"date": "2024-03-25", "close": 18.14, "volume": 11579.0}, {"date": "2024-03-26", "close": 17.8, "volume": 6458.0}, {"date": "2024-03-27", "close": 18.1, "volume": 11085.0}, {"date": "2024-03-28", "close": 17.92, "volume": 9048.0}, {"date": "2024-04-01", "close": 17.32, "volume": 8089.0}, {"date": "2024-04-02", "close": 17.46, "volume": 22356.0}, {"date": "2024-04-03", "close": 17.76, "volume": 9134.0}, {"date": "2024-04-04", "close": 17.09, "volume": 15124.0}, {"date": "2024-04-05", "close": 16.93, "volume": 5297.0}, {"date": "2024-04-08", "close": 16.76, "volume": 3595.0}, {"date": "2024-04-09", "close": 17.14, "volume": 2862.0}, {"date": "2024-04-10", "close": 16.36, "volume": 13750.0}, {"date": "2024-04-11", "close": 16.77, "volume": 9869.0}, {"date": "2024-04-12", "close": 15.55, "volume": 11739.0}, {"date": "2024-04-15", "close": 15.51, "volume": 12114.0}, {"date": "2024-04-16", "close": 16.26, "volume": 11763.0}, {"date": "2024-04-17", "close": 16.3, "volume": 4398.0}, {"date": "2024-04-18", "close": 16.81, "volume": 21479.0}, {"date": "2024-04-19", "close": 17.35, "volume": 6641.0}, {"date": "2024-04-22", "close": 17.18, "volume": 6507.0}, {"date": "2024-04-23", "close": 17.19, "volume": 23701.0}, {"date": "2024-04-24", "close": 17.0, "volume": 14313.0}, {"date": "2024-04-25", "close": 17.0, "volume": 18576.0}, {"date": "2024-04-26", "close": 17.36, "volume": 11593.0}, {"date": "2024-04-29", "close": 17.37, "volume": 14344.0}, {"date": "2024-04-30", "close": 16.52, "volume": 13440.0}, {"date": "2024-05-01", "close": 17.02, "volume": 21414.0}, {"date": "2024-05-02", "close": 17.12, "volume": 14924.0}, {"date": "2024-05-03", "close": 17.43, "volume": 5898.0}, {"date": "2024-05-06", "close": 17.77, "volume": 8849.0}, {"date": "2024-05-07", "close": 17.64, "volume": 8342.0}, {"date": "2024-05-08", "close": 17.34, "volume": 4619.0}, {"date": "2024-05-09", "close": 17.69, "volume": 6587.0}, {"date": "2024-05-10", "close": 17.01, "volume": 10704.0}, {"date": "2024-05-13", "close": 16.5, "volume": 47364.0}, {"date": "2024-05-14", "close": 17.17, "volume": 8598.0}, {"date": "2024-05-15", "close": 17.16, "volume": 8266.0}, {"date": "2024-05-16", "close": 17.34, "volume": 11894.0}, {"date": "2024-05-17", "close": 17.25, "volume": 7975.0}, {"date": "2024-05-20", "close": 16.93, "volume": 7752.0}, {"date": "2024-05-21", "close": 17.45, "volume": 3299.0}, {"date": "2024-05-22", "close": 17.03, "volume": 8212.0}, {"date": "2024-05-23", "close": 17.0, "volume": 17080.0}, {"date": "2024-05-24", "close": 17.16, "volume": 11573.0}, {"date": "2024-05-28", "close": 17.11, "volume": 7960.0}, {"date": "2024-05-29", "close": 16.8, "volume": 13593.0}, {"date": "2024-05-30", "close": 17.4, "volume": 6547.0}, {"date": "2024-05-31", "close": 17.24, "volume": 8601.0}, {"date": "2024-06-03", "close": 16.93, "volume": 3364.0}, {"date": "2024-06-04", "close": 17.12, "volume": 5747.0}, {"date": "2024-06-05", "close": 17.2, "volume": 10410.0}, {"date": "2024-06-06", "close": 16.94, "volume": 10590.0}, {"date": "2024-06-07", "close": 16.62, "volume": 8735.0}, {"date": "2024-06-10", "close": 16.8, "volume": 9056.0}, {"date": "2024-06-11", "close": 16.83, "volume": 19863.0}, {"date": "2024-06-12", "close": 16.94, "volume": 12287.0}, {"date": "2024-06-13", "close": 17.06, "volume": 4670.0}, {"date": "2024-06-14", "close": 16.46, "volume": 11532.0}, {"date": "2024-06-17", "close": 17.07, "volume": 6864.0}, {"date": "2024-06-18", "close": 16.47, "volume": 28324.0}, {"date": "2024-06-20", "close": 17.0, "volume": 5576.0}, {"date": "2024-06-21", "close": 16.45, "volume": 37215.0}, {"date": "2024-06-24", "close": 16.68, "volume": 3950.0}, {"date": "2024-06-25", "close": 16.85, "volume": 10038.0}, {"date": "2024-06-26", "close": 16.71, "volume": 27572.0}, {"date": "2024-06-27", "close": 17.56, "volume": 14549.0}, {"date": "2024-06-28", "close": 17.44, "volume": 119360.0}, {"date": "2024-07-01", "close": 16.73, "volume": 14970.0}, {"date": "2024-07-02", "close": 16.86, "volume": 15380.0}, {"date": "2024-07-03", "close": 17.34, "volume": 12251.0}, {"date": "2024-07-05", "close": 16.5, "volume": 25881.0}, {"date": "2024-07-08", "close": 16.83, "volume": 20283.0}, {"date": "2024-07-09", "close": 16.4, "volume": 12705.0}, {"date": "2024-07-10", "close": 16.58, "volume": 10262.0}, {"date": "2024-07-11", "close": 17.02, "volume": 25579.0}, {"date": "2024-07-12", "close": 17.63, "volume": 31787.0}, {"date": "2024-07-15", "close": 19.43, "volume": 53648.0}, {"date": "2024-07-16", "close": 19.64, "volume": 42112.0}, {"date": "2024-07-17", "close": 19.55, "volume": 117995.0}, {"date": "2024-07-18", "close": 18.86, "volume": 13198.0}, {"date": "2024-07-19", "close": 18.46, "volume": 14032.0}, {"date": "2024-07-22", "close": 19.0, "volume": 32615.0}, {"date": "2024-07-23", "close": 18.85, "volume": 38772.0}, {"date": "2024-07-24", "close": 18.89, "volume": 18640.0}, {"date": "2024-07-25", "close": 20.0, "volume": 43314.0}, {"date": "2024-07-26", "close": 20.0, "volume": 15648.0}, {"date": "2024-07-29", "close": 19.43, "volume": 5310.0}, {"date": "2024-07-30", "close": 19.42, "volume": 47812.0}, {"date": "2024-07-31", "close": 19.33, "volume": 27924.0}, {"date": "2024-08-01", "close": 19.1, "volume": 22554.0}, {"date": "2024-08-02", "close": 18.7, "volume": 32507.0}, {"date": "2024-08-05", "close": 18.0, "volume": 32840.0}, {"date": "2024-08-06", "close": 18.1, "volume": 8469.0}, {"date": "2024-08-07", "close": 18.25, "volume": 9388.0}, {"date": "2024-08-08", "close": 19.22, "volume": 8859.0}, {"date": "2024-08-09", "close": 18.83, "volume": 40317.0}, {"date": "2024-08-12", "close": 18.66, "volume": 13782.0}, {"date": "2024-08-13", "close": 18.99, "volume": 4900.0}, {"date": "2024-08-14", "close": 18.76, "volume": 9334.0}, {"date": "2024-08-15", "close": 19.03, "volume": 19557.0}, {"date": "2024-08-16", "close": 19.15, "volume": 20609.0}, {"date": "2024-08-19", "close": 19.16, "volume": 3172.0}, {"date": "2024-08-20", "close": 18.91, "volume": 8280.0}, {"date": "2024-08-21", "close": 18.85, "volume": 5422.0}, {"date": "2024-08-22", "close": 18.73, "volume": 3599.0}, {"date": "2024-08-23", "close": 19.5, "volume": 45608.0}, {"date": "2024-08-26", "close": 19.65, "volume": 24256.0}, {"date": "2024-08-27", "close": 19.42, "volume": 5281.0}, {"date": "2024-08-28", "close": 19.1, "volume": 7545.0}, {"date": "2024-08-29", "close": 19.68, "volume": 12695.0}, {"date": "2024-08-30", "close": 19.99, "volume": 5127.0}, {"date": "2024-09-03", "close": 18.35, "volume": 33883.0}, {"date": "2024-09-04", "close": 18.12, "volume": 14642.0}, {"date": "2024-09-05", "close": 18.63, "volume": 14954.0}, {"date": "2024-09-06", "close": 18.33, "volume": 30545.0}, {"date": "2024-09-09", "close": 18.46, "volume": 11030.0}, {"date": "2024-09-10", "close": 18.14, "volume": 17056.0}, {"date": "2024-09-11", "close": 17.77, "volume": 10750.0}, {"date": "2024-09-12", "close": 18.59, "volume": 7156.0}, {"date": "2024-09-13", "close": 19.2, "volume": 13013.0}, {"date": "2024-09-16", "close": 18.71, "volume": 30873.0}, {"date": "2024-09-17", "close": 19.14, "volume": 12456.0}, {"date": "2024-09-18", "close": 18.71, "volume": 12760.0}, {"date": "2024-09-19", "close": 19.57, "volume": 14444.0}, {"date": "2024-09-20", "close": 19.01, "volume": 83876.0}, {"date": "2024-09-23", "close": 18.7, "volume": 17397.0}, {"date": "2024-09-24", "close": 18.9, "volume": 13097.0}, {"date": "2024-09-25", "close": 19.57, "volume": 15430.0}, {"date": "2024-09-26", "close": 20.0, "volume": 41699.0}, {"date": "2024-09-27", "close": 20.08, "volume": 24472.0}, {"date": "2024-09-30", "close": 19.78, "volume": 7884.0}, {"date": "2024-10-01", "close": 19.05, "volume": 13007.0}, {"date": "2024-10-02", "close": 18.85, "volume": 16644.0}, {"date": "2024-10-03", "close": 18.81, "volume": 15071.0}, {"date": "2024-10-04", "close": 19.45, "volume": 10433.0}, {"date": "2024-10-07", "close": 19.55, "volume": 25036.0}, {"date": "2024-10-08", "close": 19.52, "volume": 15485.0}, {"date": "2024-10-09", "close": 19.63, "volume": 21478.0}, {"date": "2024-10-10", "close": 20.01, "volume": 25985.0}, {"date": "2024-10-11", "close": 20.44, "volume": 20447.0}, {"date": "2024-10-14", "close": 20.15, "volume": 10784.0}, {"date": "2024-10-15", "close": 20.63, "volume": 30319.0}, {"date": "2024-10-16", "close": 21.46, "volume": 26534.0}, {"date": "2024-10-17", "close": 21.27, "volume": 13293.0}, {"date": "2024-10-18", "close": 21.1, "volume": 12611.0}, {"date": "2024-10-21", "close": 21.0, "volume": 23938.0}, {"date": "2024-10-22", "close": 21.28, "volume": 9511.0}, {"date": "2024-10-23", "close": 21.59, "volume": 25418.0}, {"date": "2024-10-24", "close": 21.59, "volume": 10546.0}, {"date": "2024-10-25", "close": 21.49, "volume": 8549.0}, {"date": "2024-10-28", "close": 21.7, "volume": 13819.0}, {"date": "2024-10-29", "close": 21.38, "volume": 23507.0}, {"date": "2024-10-30", "close": 21.5, "volume": 8949.0}, {"date": "2024-10-31", "close": 21.34, "volume": 15423.0}, {"date": "2024-11-01", "close": 21.45, "volume": 7549.0}, {"date": "2024-11-04", "close": 21.35, "volume": 7904.0}, {"date": "2024-11-05", "close": 21.98, "volume": 14376.0}, {"date": "2024-11-06", "close": 24.5, "volume": 95256.0}, {"date": "2024-11-07", "close": 23.95, "volume": 51150.0}, {"date": "2024-11-08", "close": 24.58, "volume": 31284.0}, {"date": "2024-11-11", "close": 25.98, "volume": 23681.0}, {"date": "2024-11-12", "close": 25.64, "volume": 22843.0}, {"date": "2024-11-13", "close": 24.6, "volume": 30107.0}, {"date": "2024-11-14", "close": 24.43, "volume": 16998.0}, {"date": "2024-11-15", "close": 24.68, "volume": 16544.0}, {"date": "2024-11-18", "close": 24.28, "volume": 20449.0}, {"date": "2024-11-19", "close": 23.71, "volume": 12827.0}, {"date": "2024-11-20", "close": 22.0, "volume": 26350.0}, {"date": "2024-11-21", "close": 22.98, "volume": 12793.0}, {"date": "2024-11-22", "close": 23.62, "volume": 13781.0}, {"date": "2024-11-25", "close": 23.86, "volume": 26211.0}, {"date": "2024-11-26", "close": 23.19, "volume": 10080.0}, {"date": "2024-11-27", "close": 23.09, "volume": 10848.0}, {"date": "2024-11-29", "close": 22.65, "volume": 8827.0}, {"date": "2024-12-02", "close": 23.02, "volume": 13851.0}, {"date": "2024-12-03", "close": 22.37, "volume": 10901.0}, {"date": "2024-12-04", "close": 22.89, "volume": 12091.0}, {"date": "2024-12-05", "close": 23.05, "volume": 31172.0}, {"date": "2024-12-06", "close": 22.7, "volume": 7816.0}, {"date": "2024-12-09", "close": 22.5, "volume": 9004.0}, {"date": "2024-12-10", "close": 22.64, "volume": 18036.0}, {"date": "2024-12-11", "close": 22.27, "volume": 18307.0}, {"date": "2024-12-12", "close": 21.62, "volume": 6782.0}, {"date": "2024-12-13", "close": 21.64, "volume": 13679.0}, {"date": "2024-12-16", "close": 21.82, "volume": 8891.0}, {"date": "2024-12-17", "close": 21.75, "volume": 11414.0}, {"date": "2024-12-18", "close": 20.75, "volume": 40194.0}, {"date": "2024-12-19", "close": 21.0, "volume": 27063.0}, {"date": "2024-12-20", "close": 21.5, "volume": 69753.0}, {"date": "2024-12-23", "close": 21.0, "volume": 11934.0}, {"date": "2024-12-24", "close": 20.74, "volume": 5800.0}, {"date": "2024-12-26", "close": 20.85, "volume": 7184.0}, {"date": "2024-12-27", "close": 20.07, "volume": 8424.0}, {"date": "2024-12-30", "close": 20.5, "volume": 26700.0}, {"date": "2024-12-31", "close": 20.08, "volume": 10946.0}, {"date": "2025-01-02", "close": 19.88, "volume": 15331.0}, {"date": "2025-01-03", "close": 20.07, "volume": 25424.0}, {"date": "2025-01-06", "close": 20.0, "volume": 13804.0}, {"date": "2025-01-07", "close": 20.0, "volume": 20154.0}, {"date": "2025-01-08", "close": 20.02, "volume": 20739.0}, {"date": "2025-01-10", "close": 18.75, "volume": 36636.0}, {"date": "2025-01-13", "close": 18.31, "volume": 25520.0}, {"date": "2025-01-14", "close": 19.0, "volume": 19420.0}, {"date": "2025-01-15", "close": 19.77, "volume": 8968.0}, {"date": "2025-01-16", "close": 19.04, "volume": 12553.0}, {"date": "2025-01-17", "close": 19.0, "volume": 28478.0}, {"date": "2025-01-21", "close": 19.88, "volume": 18851.0}, {"date": "2025-01-22", "close": 18.96, "volume": 12416.0}, {"date": "2025-01-23", "close": 19.2, "volume": 21269.0}, {"date": "2025-01-24", "close": 18.81, "volume": 14447.0}, {"date": "2025-01-27", "close": 19.0, "volume": 24166.0}, {"date": "2025-01-28", "close": 18.8, "volume": 20068.0}, {"date": "2025-01-29", "close": 19.26, "volume": 12844.0}, {"date": "2025-01-30", "close": 19.64, "volume": 15942.0}, {"date": "2025-01-31", "close": 18.91, "volume": 15368.0}, {"date": "2025-02-03", "close": 18.66, "volume": 13924.0}, {"date": "2025-02-04", "close": 19.25, "volume": 15134.0}, {"date": "2025-02-05", "close": 19.79, "volume": 8145.0}, {"date": "2025-02-06", "close": 19.87, "volume": 6151.0}, {"date": "2025-02-07", "close": 19.34, "volume": 20850.0}, {"date": "2025-02-10", "close": 19.78, "volume": 11151.0}, {"date": "2025-02-11", "close": 19.59, "volume": 10840.0}, {"date": "2025-02-12", "close": 19.36, "volume": 10869.0}, {"date": "2025-02-13", "close": 19.87, "volume": 12006.0}, {"date": "2025-02-14", "close": 19.68, "volume": 7038.0}, {"date": "2025-02-18", "close": 19.43, "volume": 12555.0}, {"date": "2025-02-19", "close": 19.3, "volume": 6889.0}, {"date": "2025-02-20", "close": 18.33, "volume": 10755.0}, {"date": "2025-02-21", "close": 17.7, "volume": 32103.0}, {"date": "2025-02-24", "close": 18.33, "volume": 69236.0}, {"date": "2025-02-25", "close": 18.59, "volume": 14423.0}, {"date": "2025-02-26", "close": 18.6, "volume": 7776.0}, {"date": "2025-02-27", "close": 18.25, "volume": 8373.0}, {"date": "2025-02-28", "close": 18.65, "volume": 8537.0}, {"date": "2025-03-03", "close": 18.29, "volume": 10778.0}, {"date": "2025-03-04", "close": 18.21, "volume": 22120.0}, {"date": "2025-03-05", "close": 17.6, "volume": 30432.0}, {"date": "2025-03-06", "close": 17.41, "volume": 21966.0}, {"date": "2025-03-07", "close": 17.46, "volume": 30474.0}, {"date": "2025-03-10", "close": 16.94, "volume": 27411.0}, {"date": "2025-03-11", "close": 17.2, "volume": 17977.0}, {"date": "2025-03-12", "close": 17.35, "volume": 17237.0}, {"date": "2025-03-13", "close": 17.12, "volume": 10305.0}, {"date": "2025-03-14", "close": 17.21, "volume": 14844.0}, {"date": "2025-03-17", "close": 17.39, "volume": 13641.0}, {"date": "2025-03-18", "close": 17.47, "volume": 11357.0}, {"date": "2025-03-19", "close": 17.34, "volume": 33148.0}, {"date": "2025-03-20", "close": 17.13, "volume": 5334.0}, {"date": "2025-03-21", "close": 17.04, "volume": 40714.0}, {"date": "2025-03-24", "close": 17.2, "volume": 14689.0}, {"date": "2025-03-25", "close": 16.87, "volume": 8176.0}, {"date": "2025-03-26", "close": 17.16, "volume": 10664.0}, {"date": "2025-03-27", "close": 17.28, "volume": 5477.0}, {"date": "2025-03-28", "close": 17.12, "volume": 23754.0}, {"date": "2025-03-31", "close": 16.52, "volume": 38138.0}, {"date": "2025-04-01", "close": 16.6, "volume": 8306.0}, {"date": "2025-04-02", "close": 16.63, "volume": 20359.0}, {"date": "2025-04-03", "close": 14.97, "volume": 55378.0}, {"date": "2025-04-04", "close": 15.08, "volume": 125119.0}, {"date": "2025-04-07", "close": 15.22, "volume": 29574.0}, {"date": "2025-04-08", "close": 14.715, "volume": 44192.0}, {"date": "2025-04-09", "close": 15.77, "volume": 22914.0}, {"date": "2025-04-10", "close": 14.54, "volume": 25064.0}, {"date": "2025-04-11", "close": 14.33, "volume": 25485.0}, {"date": "2025-04-14", "close": 14.19, "volume": 29609.0}, {"date": "2025-04-15", "close": 14.33, "volume": 25787.0}, {"date": "2025-04-16", "close": 14.34, "volume": 25206.0}, {"date": "2025-04-17", "close": 14.44, "volume": 25231.0}, {"date": "2025-04-21", "close": 14.42, "volume": 15181.0}, {"date": "2025-04-22", "close": 14.92, "volume": 14129.0}, {"date": "2025-04-23", "close": 15.41, "volume": 14683.0}, {"date": "2025-04-24", "close": 15.38, "volume": 16788.0}, {"date": "2025-04-25", "close": 15.65, "volume": 28648.0}, {"date": "2025-04-28", "close": 16.16, "volume": 21313.0}, {"date": "2025-04-29", "close": 16.69, "volume": 18301.0}, {"date": "2025-04-30", "close": 17.19, "volume": 16849.0}, {"date": "2025-05-01", "close": 17.0, "volume": 66804.0}, {"date": "2025-05-02", "close": 17.47, "volume": 14802.0}, {"date": "2025-05-05", "close": 16.9, "volume": 21569.0}, {"date": "2025-05-06", "close": 16.71, "volume": 12451.0}, {"date": "2025-05-07", "close": 16.98, "volume": 20061.0}, {"date": "2025-05-08", "close": 17.16, "volume": 26572.0}, {"date": "2025-05-09", "close": 17.12, "volume": 9065.0}, {"date": "2025-05-12", "close": 17.75, "volume": 19129.0}, {"date": "2025-05-13", "close": 17.75, "volume": 6643.0}, {"date": "2025-05-14", "close": 17.64, "volume": 16323.0}, {"date": "2025-05-15", "close": 17.82, "volume": 7234.0}, {"date": "2025-05-16", "close": 17.5, "volume": 37067.0}, {"date": "2025-05-19", "close": 17.58, "volume": 9611.0}, {"date": "2025-05-20", "close": 17.5, "volume": 4599.0}, {"date": "2025-05-21", "close": 17.5, "volume": 52217.0}, {"date": "2025-05-22", "close": 17.375, "volume": 19224.0}, {"date": "2025-05-23", "close": 17.29, "volume": 16204.0}, {"date": "2025-05-27", "close": 17.55, "volume": 6404.0}, {"date": "2025-05-28", "close": 17.31, "volume": 8481.0}, {"date": "2025-05-29", "close": 17.53, "volume": 6074.0}, {"date": "2025-05-30", "close": 17.44, "volume": 15283.0}, {"date": "2025-06-02", "close": 17.37, "volume": 8315.0}, {"date": "2025-06-03", "close": 17.59, "volume": 35650.0}, {"date": "2025-06-04", "close": 17.28, "volume": 9727.0}, {"date": "2025-06-05", "close": 17.34, "volume": 12060.0}, {"date": "2025-06-06", "close": 17.81, "volume": 16796.0}, {"date": "2025-06-09", "close": 17.57, "volume": 14591.0}, {"date": "2025-06-10", "close": 17.73, "volume": 4779.0}, {"date": "2025-06-11", "close": 17.46, "volume": 20113.0}, {"date": "2025-06-12", "close": 17.43, "volume": 14496.0}, {"date": "2025-06-13", "close": 17.08, "volume": 21906.0}, {"date": "2025-06-16", "close": 17.55, "volume": 14804.0}, {"date": "2025-06-17", "close": 17.32, "volume": 10115.0}, {"date": "2025-06-18", "close": 17.77, "volume": 29510.0}, {"date": "2025-06-20", "close": 18.0, "volume": 31500.0}, {"date": "2025-06-23", "close": 18.41, "volume": 14784.0}, {"date": "2025-06-24", "close": 18.61, "volume": 36689.0}, {"date": "2025-06-25", "close": 18.58, "volume": 11919.0}, {"date": "2025-06-26", "close": 18.84, "volume": 7070.0}, {"date": "2025-06-27", "close": 18.67, "volume": 63055.0}, {"date": "2025-06-30", "close": 18.53, "volume": 17683.0}, {"date": "2025-07-01", "close": 19.1, "volume": 15307.0}, {"date": "2025-07-02", "close": 19.15, "volume": 15316.0}, {"date": "2025-07-03", "close": 19.26, "volume": 12443.0}, {"date": "2025-07-07", "close": 19.48, "volume": 39874.0}, {"date": "2025-07-08", "close": 19.4, "volume": 16423.0}, {"date": "2025-07-09", "close": 19.04, "volume": 33704.0}, {"date": "2025-07-10", "close": 19.15, "volume": 9907.0}, {"date": "2025-07-11", "close": 18.85, "volume": 29364.0}, {"date": "2025-07-14", "close": 18.63, "volume": 41948.0}, {"date": "2025-07-15", "close": 18.5, "volume": 39589.0}, {"date": "2025-07-16", "close": 18.97, "volume": 38916.0}, {"date": "2025-07-17", "close": 19.26, "volume": 25984.0}, {"date": "2025-07-18", "close": 19.09, "volume": 24906.0}, {"date": "2025-07-21", "close": 19.5, "volume": 18370.0}, {"date": "2025-07-22", "close": 19.54, "volume": 18403.0}, {"date": "2025-07-23", "close": 19.75, "volume": 20148.0}, {"date": "2025-07-24", "close": 18.88, "volume": 13512.0}, {"date": "2025-07-25", "close": 19.11, "volume": 5942.0}, {"date": "2025-07-28", "close": 19.31, "volume": 13290.0}, {"date": "2025-07-29", "close": 19.2, "volume": 12679.0}, {"date": "2025-07-30", "close": 18.6, "volume": 28559.0}, {"date": "2025-07-31", "close": 18.41, "volume": 20535.0}, {"date": "2025-08-01", "close": 18.42, "volume": 32262.0}, {"date": "2025-08-04", "close": 18.65, "volume": 10817.0}, {"date": "2025-08-05", "close": 18.76, "volume": 18728.0}, {"date": "2025-08-06", "close": 18.72, "volume": 11249.0}, {"date": "2025-08-07", "close": 18.67, "volume": 14599.0}, {"date": "2025-08-08", "close": 18.91, "volume": 3999.0}, {"date": "2025-08-11", "close": 19.0, "volume": 6342.0}, {"date": "2025-08-12", "close": 19.54, "volume": 16886.0}, {"date": "2025-08-13", "close": 19.69, "volume": 14568.0}, {"date": "2025-08-14", "close": 19.31, "volume": 13182.0}, {"date": "2025-08-15", "close": 18.99, "volume": 13332.0}, {"date": "2025-08-18", "close": 19.06, "volume": 4590.0}, {"date": "2025-08-19", "close": 19.05, "volume": 7665.0}, {"date": "2025-08-20", "close": 19.69, "volume": 6342.0}, {"date": "2025-08-21", "close": 19.41, "volume": 10440.0}, {"date": "2025-08-22", "close": 20.33, "volume": 39054.0}, {"date": "2025-08-25", "close": 19.77, "volume": 10087.0}, {"date": "2025-08-26", "close": 20.09, "volume": 6774.0}, {"date": "2025-08-27", "close": 20.11, "volume": 9492.0}, {"date": "2025-08-28", "close": 19.99, "volume": 3790.0}, {"date": "2025-08-29", "close": 19.81, "volume": 6859.0}, {"date": "2025-09-02", "close": 19.33, "volume": 7326.0}, {"date": "2025-09-03", "close": 19.43, "volume": 13900.0}, {"date": "2025-09-04", "close": 20.02, "volume": 14922.0}, {"date": "2025-09-05", "close": 20.17, "volume": 21159.0}, {"date": "2025-09-08", "close": 20.38, "volume": 14895.0}, {"date": "2025-09-09", "close": 20.46, "volume": 51045.0}, {"date": "2025-09-10", "close": 20.2, "volume": 21602.0}, {"date": "2025-09-11", "close": 20.75, "volume": 11452.0}, {"date": "2025-09-12", "close": 20.08, "volume": 4903.0}, {"date": "2025-09-15", "close": 20.33, "volume": 4972.0}, {"date": "2025-09-16", "close": 20.05, "volume": 9874.0}, {"date": "2025-09-17", "close": 19.82, "volume": 23814.0}, {"date": "2025-09-18", "close": 21.24, "volume": 23511.0}, {"date": "2025-09-19", "close": 20.56, "volume": 46210.0}, {"date": "2025-09-22", "close": 20.54, "volume": 11717.0}, {"date": "2025-09-23", "close": 20.28, "volume": 12070.0}, {"date": "2025-09-24", "close": 20.46, "volume": 6215.0}, {"date": "2025-09-25", "close": 20.28, "volume": 12850.0}, {"date": "2025-09-26", "close": 20.28, "volume": 11952.0}, {"date": "2025-09-29", "close": 19.77, "volume": 28633.0}, {"date": "2025-09-30", "close": 19.82, "volume": 18355.0}, {"date": "2025-10-01", "close": 19.63, "volume": 12451.0}, {"date": "2025-10-02", "close": 19.55, "volume": 21398.0}, {"date": "2025-10-03", "close": 19.67, "volume": 9356.0}, {"date": "2025-10-06", "close": 19.26, "volume": 18107.0}, {"date": "2025-10-07", "close": 18.91, "volume": 14693.0}, {"date": "2025-10-08", "close": 18.89, "volume": 6466.0}, {"date": "2025-10-09", "close": 18.85, "volume": 10148.0}, {"date": "2025-10-10", "close": 18.61, "volume": 26310.0}, {"date": "2025-10-13", "close": 19.06, "volume": 14927.0}, {"date": "2025-10-14", "close": 19.61, "volume": 20976.0}, {"date": "2025-10-15", "close": 19.77, "volume": 8742.0}, {"date": "2025-10-16", "close": 18.81, "volume": 12544.0}, {"date": "2025-10-17", "close": 18.86, "volume": 36518.0}, {"date": "2025-10-20", "close": 19.0, "volume": 12209.0}, {"date": "2025-10-21", "close": 19.0, "volume": 5263.0}, {"date": "2025-10-22", "close": 20.02, "volume": 12164.0}, {"date": "2025-10-23", "close": 19.08, "volume": 11415.0}, {"date": "2025-10-24", "close": 19.3, "volume": 4880.0}, {"date": "2025-10-27", "close": 19.57, "volume": 21788.0}, {"date": "2025-10-28", "close": 19.17, "volume": 22862.0}, {"date": "2025-10-29", "close": 18.63, "volume": 22165.0}, {"date": "2025-10-30", "close": 18.57, "volume": 10254.0}, {"date": "2025-10-31", "close": 19.1, "volume": 29926.0}, {"date": "2025-11-03", "close": 19.01, "volume": 11074.0}, {"date": "2025-11-04", "close": 18.92, "volume": 16773.0}, {"date": "2025-11-05", "close": 18.76, "volume": 85370.0}, {"date": "2025-11-06", "close": 18.7, "volume": 27594.0}, {"date": "2025-11-07", "close": 20.6, "volume": 89934.0}, {"date": "2025-11-10", "close": 19.4, "volume": 16711.0}, {"date": "2025-11-11", "close": 19.31, "volume": 29030.0}, {"date": "2025-11-12", "close": 19.59, "volume": 10890.0}, {"date": "2025-11-13", "close": 19.62, "volume": 13098.0}, {"date": "2025-11-14", "close": 19.88, "volume": 16963.0}, {"date": "2025-11-17", "close": 19.31, "volume": 16652.0}, {"date": "2025-11-18", "close": 19.61, "volume": 14908.0}, {"date": "2025-11-19", "close": 19.3, "volume": 12395.0}, {"date": "2025-11-20", "close": 19.05, "volume": 13553.0}, {"date": "2025-11-21", "close": 19.98, "volume": 22935.0}, {"date": "2025-11-24", "close": 19.53, "volume": 8718.0}, {"date": "2025-11-25", "close": 20.16, "volume": 8874.0}, {"date": "2025-11-26", "close": 19.98, "volume": 23151.0}, {"date": "2025-11-28", "close": 20.0, "volume": 8093.0}, {"date": "2025-12-01", "close": 19.84, "volume": 9896.0}, {"date": "2025-12-02", "close": 19.29, "volume": 29178.0}, {"date": "2025-12-03", "close": 19.94, "volume": 37790.0}, {"date": "2025-12-04", "close": 20.0, "volume": 17722.0}, {"date": "2025-12-05", "close": 19.56, "volume": 22266.0}, {"date": "2025-12-08", "close": 20.0, "volume": 20621.0}, {"date": "2025-12-09", "close": 20.03, "volume": 10488.0}, {"date": "2025-12-10", "close": 20.47, "volume": 47444.0}, {"date": "2025-12-11", "close": 20.68, "volume": 22842.0}, {"date": "2025-12-12", "close": 20.73, "volume": 17643.0}, {"date": "2025-12-15", "close": 20.91, "volume": 32084.0}, {"date": "2025-12-16", "close": 21.05, "volume": 17152.0}, {"date": "2025-12-17", "close": 21.37, "volume": 16035.0}, {"date": "2025-12-18", "close": 21.33, "volume": 22631.0}, {"date": "2025-12-19", "close": 21.36, "volume": 52956.0}, {"date": "2025-12-22", "close": 20.8, "volume": 18639.0}, {"date": "2025-12-23", "close": 20.31, "volume": 12104.0}, {"date": "2025-12-24", "close": 20.27, "volume": 4978.0}, {"date": "2025-12-26", "close": 20.44, "volume": 5618.0}, {"date": "2025-12-29", "close": 20.47, "volume": 9744.0}, {"date": "2025-12-30", "close": 20.04, "volume": 18641.0}, {"date": "2025-12-31", "close": 19.99, "volume": 11911.0}, {"date": "2026-01-02", "close": 19.72, "volume": 21025.0}, {"date": "2026-01-05", "close": 19.89, "volume": 24010.0}, {"date": "2026-01-06", "close": 19.62, "volume": 22278.0}, {"date": "2026-01-07", "close": 19.39, "volume": 14921.0}, {"date": "2026-01-08", "close": 19.83, "volume": 30710.0}, {"date": "2026-01-09", "close": 19.53, "volume": 25719.0}, {"date": "2026-01-12", "close": 19.59, "volume": 6551.0}, {"date": "2026-01-13", "close": 19.49, "volume": 3601.0}, {"date": "2026-01-14", "close": 19.81, "volume": 25382.0}, {"date": "2026-01-15", "close": 19.98, "volume": 13820.0}, {"date": "2026-01-16", "close": 19.82, "volume": 13322.0}, {"date": "2026-01-20", "close": 20.22, "volume": 33186.0}, {"date": "2026-01-21", "close": 21.16, "volume": 27889.0}, {"date": "2026-01-22", "close": 20.74, "volume": 17892.0}, {"date": "2026-01-23", "close": 20.27, "volume": 13175.0}, {"date": "2026-01-26", "close": 20.0, "volume": 11749.0}, {"date": "2026-01-27", "close": 19.98, "volume": 15306.0}, {"date": "2026-01-28", "close": 20.0, "volume": 30541.0}, {"date": "2026-01-29", "close": 20.63, "volume": 21099.0}, {"date": "2026-01-30", "close": 20.64, "volume": 28366.0}, {"date": "2026-02-02", "close": 20.93, "volume": 24319.0}, {"date": "2026-02-03", "close": 20.99, "volume": 12923.0}, {"date": "2026-02-04", "close": 20.99, "volume": 29019.0}, {"date": "2026-02-05", "close": 20.84, "volume": 13962.0}, {"date": "2026-02-06", "close": 20.88, "volume": 17578.0}, {"date": "2026-02-09", "close": 21.0, "volume": 20951.0}, {"date": "2026-02-10", "close": 20.9, "volume": 24556.0}, {"date": "2026-02-11", "close": 20.46, "volume": 19935.0}, {"date": "2026-02-12", "close": 20.235, "volume": 12555.0}, {"date": "2026-02-13", "close": 20.0, "volume": 10803.0}, {"date": "2026-02-17", "close": 20.1, "volume": 12449.0}, {"date": "2026-02-18", "close": 19.81, "volume": 15410.0}, {"date": "2026-02-19", "close": 19.93, "volume": 9045.0}, {"date": "2026-02-20", "close": 20.06, "volume": 15266.0}, {"date": "2026-02-23", "close": 19.65, "volume": 18940.0}, {"date": "2026-02-24", "close": 19.58, "volume": 8705.0}, {"date": "2026-02-25", "close": 19.96, "volume": 9179.0}, {"date": "2026-02-26", "close": 20.0, "volume": 17332.0}, {"date": "2026-02-27", "close": 19.2, "volume": 36366.0}, {"date": "2026-03-02", "close": 19.74, "volume": 24321.0}, {"date": "2026-03-03", "close": 19.56, "volume": 18682.0}, {"date": "2026-03-04", "close": 19.96, "volume": 34444.0}, {"date": "2026-03-05", "close": 19.4, "volume": 25993.0}, {"date": "2026-03-06", "close": 19.51, "volume": 23612.0}, {"date": "2026-03-09", "close": 19.57, "volume": 21854.0}, {"date": "2026-03-10", "close": 19.56, "volume": 30698.0}, {"date": "2026-03-11", "close": 19.86, "volume": 23698.0}, {"date": "2026-03-12", "close": 19.69, "volume": 205800.0}, {"date": "2026-03-13", "close": 19.6, "volume": 29645.0}, {"date": "2026-03-16", "close": 19.96, "volume": 19946.0}, {"date": "2026-03-17", "close": 19.715, "volume": 27872.0}, {"date": "2026-03-18", "close": 19.14, "volume": 39648.0}, {"date": "2026-03-19", "close": 19.535, "volume": 23404.0}, {"date": "2026-03-20", "close": 19.48, "volume": 57276.0}, {"date": "2026-03-23", "close": 19.96, "volume": 30739.0}, {"date": "2026-03-24", "close": 20.085, "volume": 17833.0}, {"date": "2026-03-25", "close": 19.91, "volume": 16051.0}, {"date": "2026-03-26", "close": 20.14, "volume": 8141.0}, {"date": "2026-03-27", "close": 20.05, "volume": 9815.0}, {"date": "2026-03-30", "close": 20.42, "volume": 21843.0}, {"date": "2026-03-31", "close": 20.28, "volume": 21573.0}, {"date": "2026-04-01", "close": 20.35, "volume": 12322.0}, {"date": "2026-04-02", "close": 20.39, "volume": 12785.0}, {"date": "2026-04-06", "close": 20.515, "volume": 23228.0}, {"date": "2026-04-07", "close": 20.51, "volume": 40674.0}, {"date": "2026-04-08", "close": 20.82, "volume": 51722.0}, {"date": "2026-04-09", "close": 20.83, "volume": 56152.0}, {"date": "2026-04-10", "close": 20.76, "volume": 36880.0}, {"date": "2026-04-13", "close": 20.84, "volume": 49852.0}, {"date": "2026-04-14", "close": 20.84, "volume": 36512.0}, {"date": "2026-04-15", "close": 20.75, "volume": 128524.0}, {"date": "2026-04-16", "close": 20.76, "volume": 56067.0}, {"date": "2026-04-17", "close": 21.03, "volume": 184502.0}, {"date": "2026-04-20", "close": 21.45, "volume": 103305.0}, {"date": "2026-04-21", "close": 21.24, "volume": 40100.0}, {"date": "2026-04-22", "close": 21.24, "volume": 27112.0}, {"date": "2026-04-23", "close": 21.13, "volume": 21046.0}, {"date": "2026-04-24", "close": 21.03, "volume": 21163.0}, {"date": "2026-04-27", "close": 21.77, "volume": 56071.0}, {"date": "2026-04-28", "close": 21.62, "volume": 39063.0}, {"date": "2026-04-29", "close": 20.88, "volume": 36535.0}, {"date": "2026-04-30", "close": 21.0, "volume": 23377.0}, {"date": "2026-05-01", "close": 21.46, "volume": 18216.0}, {"date": "2026-05-04", "close": 21.02, "volume": 30288.0}, {"date": "2026-05-05", "close": 21.54, "volume": 26517.0}, {"date": "2026-05-06", "close": 21.41, "volume": 21793.0}, {"date": "2026-05-07", "close": 21.47, "volume": 30455.0}, {"date": "2026-05-08", "close": 21.2, "volume": 33030.0}, {"date": "2026-05-11", "close": 20.8, "volume": 16373.0}, {"date": "2026-05-12", "close": 20.52, "volume": 25034.0}, {"date": "2026-05-13", "close": 20.6, "volume": 30030.0}, {"date": "2026-05-14", "close": 20.88, "volume": 67666.0}, {"date": "2026-05-15", "close": 20.67, "volume": 45320.0}, {"date": "2026-05-18", "close": 21.25, "volume": 57839.0}, {"date": "2026-05-19", "close": 20.91, "volume": 27154.0}, {"date": "2026-05-20", "close": 21.055, "volume": 43665.0}, {"date": "2026-05-21", "close": 21.12, "volume": 22122.0}, {"date": "2026-05-22", "close": 21.06, "volume": 24672.0}, {"date": "2026-05-26", "close": 21.32, "volume": 24986.0}, {"date": "2026-05-27", "close": 21.24, "volume": 15804.0}, {"date": "2026-05-28", "close": 21.22, "volume": 23249.0}, {"date": "2026-05-29", "close": 21.27, "volume": 34838.0}, {"date": "2026-06-01", "close": 20.87, "volume": 31131.0}, {"date": "2026-06-02", "close": 21.16, "volume": 17634.0}, {"date": "2026-06-03", "close": 20.76, "volume": 42957.0}, {"date": "2026-06-04", "close": 21.16, "volume": 19649.0}, {"date": "2026-06-05", "close": 21.42, "volume": 45239.0}, {"date": "2026-06-08", "close": 21.58, "volume": 18292.0}, {"date": "2026-06-09", "close": 21.81, "volume": 37098.0}, {"date": "2026-06-10", "close": 21.65, "volume": 75107.0}, {"date": "2026-06-11", "close": 21.5, "volume": 35662.0}, {"date": "2026-06-12", "close": 21.71, "volume": 44566.0}, {"date": "2026-06-15", "close": 21.77, "volume": 50763.0}, {"date": "2026-06-16", "close": 21.3, "volume": 87651.0}, {"date": "2026-06-17", "close": 21.3, "volume": 55008.0}, {"date": "2026-06-18", "close": 21.31, "volume": 70816.0}, {"date": "2026-06-22", "close": 21.51, "volume": 55836.0}, {"date": "2026-06-23", "close": 21.89, "volume": 122937.0}, {"date": "2026-06-24", "close": 21.94, "volume": 97659.0}, {"date": "2026-06-25", "close": 21.94, "volume": 31197.0}, {"date": "2026-06-26", "close": 22.0, "volume": 283932.0}, {"date": "2026-06-29", "close": 21.87, "volume": 38591.0}, {"date": "2026-06-30", "close": 21.8, "volume": 58301.0}, {"date": "2026-07-01", "close": 22.53, "volume": 40228.0}, {"date": "2026-07-02", "close": 22.17, "volume": 24230.0}, {"date": "2026-07-06", "close": 22.11, "volume": 25807.0}, {"date": "2026-07-07", "close": 21.88, "volume": 25906.0}, {"date": "2026-07-08", "close": 21.53, "volume": 29925.0}, {"date": "2026-07-09", "close": 21.88, "volume": 20182.0}, {"date": "2026-07-10", "close": 21.84, "volume": 31838.0}, {"date": "2026-07-13", "close": 21.93, "volume": 25998.0}, {"date": "2026-07-14", "close": 21.8, "volume": 29077.0}, {"date": "2026-07-15", "close": 21.94, "volume": 35171.0}, {"date": "2026-07-16", "close": 22.92, "volume": 65227.0}, {"date": "2026-07-17", "close": 22.18, "volume": 33242.0}, {"date": "2026-07-20", "close": 21.79, "volume": 23130.0}, {"date": "2026-07-21", "close": 21.93, "volume": 26094.0}, {"date": "2026-07-22", "close": 22.18, "volume": 40677.0}, {"date": "2026-07-23", "close": 22.12, "volume": 50227.0}, {"date": "2026-07-24", "close": 22.34, "volume": 47430.0}, {"date": "2026-07-27", "close": 23.29, "volume": 39138.0}, {"date": "2026-07-28", "close": 23.58, "volume": 41864.0}, {"date": "2026-07-29", "close": 23.22, "volume": 32987.0}, {"date": "2026-07-30", "close": 23.07, "volume": 29196.0}, {"date": "2026-07-31", "close": 23.2, "volume": 38115.0}, {"date": "2026-08-03", "close": 23.67, "volume": 36163.0}, {"date": "2026-08-04", "close": 23.81, "volume": 46394.0}, {"date": "2026-08-05", "close": 23.77, "volume": 24669.0}, {"date": "2026-08-06", "close": 23.35, "volume": 24890.0}, {"date": "2026-08-07", "close": 23.32, "volume": 16140.0}, {"date": "2026-08-10", "close": 22.95, "volume": 60595.0}, {"date": "2026-08-11", "close": 23.23, "volume": 18771.0}, {"date": "2026-08-12", "close": 23.21, "volume": 26947.0}, {"date": "2026-08-13", "close": 23.26, "volume": 17234.0}, {"date": "2026-08-14", "close": 23.25, "volume": 14412.0}, {"date": "2026-08-17", "close": 23.09, "volume": 23372.0}, {"date": "2026-08-18", "close": 22.96, "volume": 29142.0}, {"date": "2026-08-19", "close": 22.87, "volume": 42185.0}, {"date": "2026-08-20", "close": 23.02, "volume": 171985.0}, {"date": "2026-08-21", "close": 23.25, "volume": 23902.0}, {"date": "2026-08-24", "close": 23.04, "volume": 86997.0}, {"date": "2026-08-25", "close": 22.89, "volume": 18319.0}, {"date": "2026-08-26", "close": 22.69, "volume": 68842.0}, {"date": "2026-08-27", "close": 22.59, "volume": 53021.0}, {"date": "2026-08-28", "close": 22.935, "volume": 43497.0}, {"date": "2026-08-31", "close": 22.84, "volume": 42055.0}, {"date": "2026-09-01", "close": 22.56, "volume": 31956.0}, {"date": "2026-09-02", "close": 23.02, "volume": 53707.0}, {"date": "2026-09-03", "close": 23.33, "volume": 25224.0}, {"date": "2026-09-04", "close": 23.36, "volume": 36082.0}, {"date": "2026-09-08", "close": 23.41, "volume": 344360.0}, {"date": "2026-09-09", "close": 22.96, "volume": 175014.0}, {"date": "2026-09-10", "close": 23.19, "volume": 71507.0}, {"date": "2026-09-11", "close": 23.05, "volume": 85950.0}, {"date": "2026-09-14", "close": 23.33, "volume": 92884.0}, {"date": "2026-09-15", "close": 23.46, "volume": 61101.0}, {"date": "2026-09-16", "close": 23.08, "volume": 105289.0}, {"date": "2026-09-17", "close": 23.12, "volume": 81402.0}, {"date": "2026-09-18", "close": 23.15, "volume": 86683.0}], "refreshing": true}