{"ticker": "MCBS", "overview": {"cik": "1747068", "ticker": "MCBS", "name": "MetroCity Bankshares, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002829", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086635", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001104659-26-083869", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001906792-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002038487-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002073910-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754193-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754255-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001254478-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754369-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754262-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754359-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001756852-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754193-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754361-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002038487-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001906792-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001830509-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002073910-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002069783-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065677", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057876", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001104659-26-048536", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045475", "price_sensitive": false}]}, "description": "MetroCity Bankshares, Inc. trades as MCBS on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 135 insider filings for the company, from October 2019 to November 2024. Across those, 9 insiders disclosed 5 open-market purchases totalling $299.23K against 40 sales totalling $30.05M. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 299225.75, "sell_n": 40, "sell_sum": 30050370.212, "net": -29751144.462, "insiders": 9, "first_date": "2019-10-07", "last_date": "2024-11-25"}, "metrics": {"ticker": "MCBS", "has_prices": true, "as_of": "2026-09-18", "last": 34.98, "prev_close": 34.86, "change": 0.11999999999999744, "change_pct": 0.003442340791738309, "session_volume": 187347.0, "vwap_5": 35.1430397852563, "vwap_20": 35.22120196926449, "vwap_60": 35.65828461436454, "vwap_250": 31.07794645369788, "high_52w": 37.07, "low_52w": 24.71, "avg_volume_20": 72082.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002829", "src": "13DG", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in MCBS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002829-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0002069783-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Abdul Mohdnor", "who_key": "Mohdnor Abdul", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19987.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000206978326000001/0002069783-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0002073910-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "David S. Shim", "who_key": "Shim David S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11986.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000207391026000001/0002073910-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001830509-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "William J. Hungeling", "who_key": "Hungeling William J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24005.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000183050926000001/0001830509-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001906792-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Frank Glover", "who_key": "Glover Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24005.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000190679226000001/0001906792-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0002038487-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "John Paek", "who_key": "Paek John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24005.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000203848726000001/0002038487-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001754361-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Frank S. Rhee", "who_key": "Rhee Frank S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24005.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000175436126000001/0001754361-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001754193-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Feiying Lu", "who_key": "Lu Feiying", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24005.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000175419326000001/0001754193-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001756852-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Ajit A. Patel", "who_key": "Patel Ajit A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24005.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000175685226000001/0001756852-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001754359-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Don Leung", "who_key": "Leung Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24005.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000175435926000001/0001754359-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001754262-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Farid Tan", "who_key": "Tan Farid", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1015954.6199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000175426226000001/0001754262-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001754369-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Francis Lai", "who_key": "Lai Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24005.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000175436926000001/0001754369-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001254478-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Nack Y. Paek", "who_key": "PAEK NACK Y", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1015954.6199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000125447826000001/0001254478-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001754255-26-000001", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Howard Hwasaeng Kim", "who_key": "Kim Howard Hwasaeng", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 713294.3999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000175425526000001/0001754255-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001754193-26-000002", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Feiying Lu", "who_key": "Lu Feiying", "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 MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000175419326000002/0001754193-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0002073910-26-000002", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "David S. Shim", "who_key": "Shim David S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000207391026000002/0002073910-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0002038487-26-000002", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "John Paek", "who_key": "Paek John", "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 MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000203848726000002/0002038487-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001906792-26-000002", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Frank Glover", "who_key": "Glover Frank", "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 MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000190679226000002/0001906792-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001747068-25-000027", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Ajit A. Patel", "who_key": "Patel Ajit A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24000.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000027/0001747068-25-000027-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000028", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Don Leung", "who_key": "Leung Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24000.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000028/0001747068-25-000028-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000029", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Farid Tan", "who_key": "Tan Farid", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 995111.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000029/0001747068-25-000029-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000030", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Feiying Lu", "who_key": "Lu Feiying", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24000.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000030/0001747068-25-000030-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000031", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Francis Lai", "who_key": "Lai Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24000.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000031/0001747068-25-000031-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000032", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Frank S. Rhee", "who_key": "Rhee Frank S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24000.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000032/0001747068-25-000032-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000033", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Howard Hwasaeng Kim", "who_key": "Kim Howard Hwasaeng", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 738593.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000033/0001747068-25-000033-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000034", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Nack Y. Paek", "who_key": "PAEK NACK Y", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 995111.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000034/0001747068-25-000034-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000035", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "John Paek", "who_key": "Paek John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7990.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000035/0001747068-25-000035-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000036", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Frank Glover", "who_key": "Glover Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24000.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000036/0001747068-25-000036-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000037", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "William J. Hungeling", "who_key": "Hungeling William J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24000.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000037/0001747068-25-000037-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}, {"id": "0001747068-25-000038", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Lucas Stewart", "who_key": "Stewart Lucas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24000.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MCBS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706825000038/0001747068-25-000038-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746809}], "recent_buys": [{"id": "0001747068-24-000039", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Sam Sang-Koo Shim", "who_key": "Shim Sam Sang-Koo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45720.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs MCBS with $46K", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000039/0001747068-24-000039-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268089}, {"id": "0001747068-24-000020", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Sam Sang-Koo Shim", "who_key": "Shim Sam Sang-Koo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61985.75, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $62K of MCBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000020/0001747068-24-000020-index.htm", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321369}, {"id": "0001747068-23-000028", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "William J. Hungeling", "who_key": "Hungeling William J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15370.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $15K of MCBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706823000028/0001747068-23-000028-index.htm", "trade_date": "2023-05-02", "timestamp": "2023-05-02", "mins": 1844089}, {"id": "0001747068-23-000012", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Sam Sang-Koo Shim", "who_key": "Shim Sam Sang-Koo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92400.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MCBS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706823000012/0001747068-23-000012-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914649}, {"id": "0001747068-23-000011", "src": "INSIDERS", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "Ajit A. Patel", "who_key": "Patel Ajit A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83750.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying MCBS", "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706823000011/0001747068-23-000011-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916089}], "institutional": [{"id": "13DG-0002012383-26-002829", "src": "13DG", "ticker": "MCBS", "cik": "1747068", "company": "MetroCity Bankshares, Inc.", "company_raw": "MetroCity Bankshares, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in MCBS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002829-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}], "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": "MetroCity Bankshares, Inc. - Common Stock", "new_value": "MetroCity Bankshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001747068", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001747068", "applied": 1, "detected_at": "2026-10-26T02:16:11.629145"}]}, "key_people": [{"who": "Don Leung", "who_key": "Leung Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10763154.812, "net": -10763154.812, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39526.32, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000055/0001747068-24-000055-index.htm"}, {"action": "SELL", "amount": 348214.23, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000052/0001747068-24-000052-index.htm"}, {"action": "SELL", "amount": 624050.21, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000049/0001747068-24-000049-index.htm"}, {"action": "SELL", "amount": 2587349.6100000003, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000047/0001747068-24-000047-index.htm"}, {"action": "SELL", "amount": 3535892.67, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000044/0001747068-24-000044-index.htm"}, {"action": "SELL", "amount": 748581.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000040/0001747068-24-000040-index.htm"}, {"action": "SELL", "amount": 390208.868, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706821000015/0001747068-21-000015-index.htm"}, {"action": "SELL", "amount": 449705.093, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706821000014/0001747068-21-000014-index.htm"}, {"action": "SELL", "amount": 122395.65, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706821000013/0001747068-21-000013-index.htm"}, {"action": "SELL", "amount": 125212.563, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706821000012/0001747068-21-000012-index.htm"}, {"action": "SELL", "amount": 15325.2, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706821000011/0001747068-21-000011-index.htm"}, {"action": "SELL", "amount": 271834.297, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706821000010/0001747068-21-000010-index.htm"}, {"action": "SELL", "amount": 154859.101, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706821000009/0001747068-21-000009-index.htm"}, {"action": "SELL", "amount": 1350000.0, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000114420419047543/0001144204-19-047543-index.htm"}], "latest": {"action": "SELL", "amount": 39526.32, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000055/0001747068-24-000055-index.htm"}}, {"who": "Sam Sang-Koo Shim", "who_key": "Shim Sam Sang-Koo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200105.75, "sold": 3935216.44, "net": -3735110.69, "trades": 8, "top_score": 42.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1288980.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000062/0001747068-24-000062-index.htm"}, {"action": "SELL", "amount": 1042776.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000061/0001747068-24-000061-index.htm"}, {"action": "SELL", "amount": 339634.87, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000056/0001747068-24-000056-index.htm"}, {"action": "BUY", "amount": 45720.0, "date": "2024-06-05", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000039/0001747068-24-000039-index.htm"}, {"action": "BUY", "amount": 61985.75, "date": "2024-04-29", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000020/0001747068-24-000020-index.htm"}, {"action": "BUY", "amount": 92400.0, "date": "2023-03-14", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706823000012/0001747068-23-000012-index.htm"}, {"action": "SELL", "amount": 129825.57, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000175425820000001/0001754258-20-000001-index.htm"}, {"action": "SELL", "amount": 1134000.0, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000114420419047547/0001144204-19-047547-index.htm"}], "latest": {"action": "SELL", "amount": 1288980.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000062/0001747068-24-000062-index.htm"}}, {"who": "Nack Y. Paek", "who_key": "PAEK NACK Y", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4011949.049, "net": -4011949.049, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1540891.21, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000048/0001747068-24-000048-index.htm"}, {"action": "SELL", "amount": 612834.841, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706823000084/0001747068-23-000084-index.htm"}, {"action": "SELL", "amount": 414707.798, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706823000083/0001747068-23-000083-index.htm"}, {"action": "SELL", "amount": 608560.0, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706820000058/0001747068-20-000058-index.htm"}, {"action": "SELL", "amount": 224047.2, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706820000057/0001747068-20-000057-index.htm"}, {"action": "SELL", "amount": 319748.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706820000056/0001747068-20-000056-index.htm"}, {"action": "SELL", "amount": 291160.0, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706820000055/0001747068-20-000055-index.htm"}], "latest": {"action": "SELL", "amount": 1540891.21, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000048/0001747068-24-000048-index.htm"}}, {"who": "Feiying Lu", "who_key": "Lu Feiying", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3645000.0, "net": -3645000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3645000.0, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000114420419047545/0001144204-19-047545-index.htm"}], "latest": {"action": "SELL", "amount": 3645000.0, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000114420419047545/0001144204-19-047545-index.htm"}}, {"who": "William M. Hungeling", "who_key": "Hungeling William M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3483000.0, "net": -3483000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3483000.0, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000114420419047548/0001144204-19-047548-index.htm"}], "latest": {"action": "SELL", "amount": 3483000.0, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000114420419047548/0001144204-19-047548-index.htm"}}, {"who": "Farid Tan", "who_key": "Tan Farid", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2153974.911, "net": -2153974.911, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 213240.103, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000084/0001747068-24-000084-index.htm"}, {"action": "SELL", "amount": 26634.440000000002, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000082/0001747068-24-000082-index.htm"}, {"action": "SELL", "amount": 80609.268, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000079/0001747068-24-000079-index.htm"}, {"action": "SELL", "amount": 710050.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000072/0001747068-24-000072-index.htm"}, {"action": "SELL", "amount": 288032.0, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000054/0001747068-24-000054-index.htm"}, {"action": "SELL", "amount": 31968.0, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000053/0001747068-24-000053-index.htm"}, {"action": "SELL", "amount": 583289.4, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706820000060/0001747068-20-000060-index.htm"}, {"action": "SELL", "amount": 220151.69999999998, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706820000059/0001747068-20-000059-index.htm"}], "latest": {"action": "SELL", "amount": 213240.103, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000084/0001747068-24-000084-index.htm"}}, {"who": "Ajit A. Patel", "who_key": "Patel Ajit A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 83750.0, "sold": 1248075.0, "net": -1164325.0, "trades": 4, "top_score": 53.1, "lean": "selling", "history": [{"action": "SELL", "amount": 165500.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000073/0001747068-24-000073-index.htm"}, {"action": "BUY", "amount": 83750.0, "date": "2023-03-13", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706823000011/0001747068-23-000011-index.htm"}, {"action": "SELL", "amount": 70075.0, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706820000029/0001747068-20-000029-index.htm"}, {"action": "SELL", "amount": 1012500.0, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000114420419047546/0001144204-19-047546-index.htm"}], "latest": {"action": "SELL", "amount": 165500.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000174706824000073/0001747068-24-000073-index.htm"}}, {"who": "Howard Hwasaeng Kim", "who_key": "Kim Howard Hwasaeng", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 810000.0, "net": -810000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 810000.0, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000114420419047549/0001144204-19-047549-index.htm"}], "latest": {"action": "SELL", "amount": 810000.0, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1747068/000114420419047549/0001144204-19-047549-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002829", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086635", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001104659-26-083869", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001906792-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002038487-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002073910-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754193-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754255-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001254478-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754369-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754262-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754359-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001756852-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754193-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001754361-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002038487-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001906792-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001830509-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002073910-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002069783-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065677", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057876", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001104659-26-048536", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045475", "price_sensitive": false}], "performance": {"ticker": "MCBS", "has_prices": true, "summary": {"n": 5, "avg": 0.8846070310357576, "win_rate": 1.0, "best": 1.3382352941176467, "worst": 0.439506172839506, "as_of": "2026-09-18"}, "buys": [{"who": "Shim Sam Sang-Koo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45720.0, "date": "2024-06-05", "score": 36.1, "ref_price": 24.3, "return": 0.439506172839506}, {"who": "Shim Sam Sang-Koo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61985.75, "date": "2024-04-29", "score": 42.1, "ref_price": 23.61, "return": 0.48157560355781437}, {"who": "Hungeling William J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15370.0, "date": "2023-05-02", "score": 29.7, "ref_price": 14.96, "return": 1.3382352941176467}, {"who": "Shim Sam Sang-Koo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92400.0, "date": "2023-03-14", "score": 38.6, "ref_price": 17.17, "return": 1.0372743156668605}, {"who": "Patel Ajit A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83750.0, "date": "2023-03-13", "score": 53.1, "ref_price": 16.45, "return": 1.1264437689969604}]}, "price_series": [{"date": "2016-09-19", "close": 4.0, "volume": null}, {"date": "2016-09-20", "close": 4.0, "volume": null}, {"date": "2016-09-21", "close": 4.0, "volume": null}, {"date": "2016-09-22", "close": 4.0, "volume": null}, {"date": "2016-09-23", "close": 4.0, "volume": null}, {"date": "2016-09-26", "close": 4.0, "volume": null}, {"date": "2016-09-27", "close": 4.0, "volume": null}, {"date": "2016-09-28", "close": 4.0, "volume": null}, {"date": "2016-09-29", "close": 4.0, "volume": null}, {"date": "2016-09-30", "close": 4.0, "volume": null}, {"date": "2016-10-03", "close": 4.0, "volume": null}, {"date": "2016-10-04", "close": 4.0, "volume": null}, {"date": "2016-10-05", "close": 4.0, "volume": null}, {"date": "2016-10-06", "close": 4.0, "volume": null}, {"date": "2016-10-07", "close": 4.0, "volume": null}, {"date": "2016-10-10", "close": 4.0, "volume": null}, {"date": "2016-10-11", "close": 4.0, "volume": null}, {"date": "2016-10-12", "close": 4.0, "volume": null}, {"date": "2016-10-13", "close": 4.0, "volume": null}, {"date": "2016-10-14", "close": 4.0, "volume": null}, {"date": "2016-10-17", "close": 4.0, "volume": null}, {"date": "2016-10-18", "close": 4.0, "volume": null}, {"date": "2016-10-19", "close": 4.0, "volume": null}, {"date": "2016-10-20", "close": 4.0, "volume": null}, {"date": "2016-10-21", "close": 4.0, "volume": null}, {"date": "2016-10-24", "close": 4.0, "volume": null}, {"date": "2016-10-25", "close": 4.0, "volume": null}, {"date": "2016-10-26", "close": 4.0, "volume": null}, {"date": "2016-10-27", "close": 4.0, "volume": null}, {"date": "2016-10-28", "close": 4.0, "volume": null}, {"date": "2016-10-31", "close": 4.0, "volume": null}, {"date": "2016-11-01", "close": 4.0, "volume": null}, {"date": "2016-11-02", "close": 4.0, "volume": null}, {"date": "2016-11-03", "close": 4.0, "volume": null}, {"date": "2016-11-04", "close": 4.0, "volume": null}, {"date": "2016-11-07", "close": 4.0, "volume": null}, {"date": "2016-11-08", "close": 4.0, "volume": null}, {"date": "2016-11-09", "close": 4.0, "volume": null}, {"date": "2016-11-10", "close": 4.0, "volume": null}, {"date": "2016-11-11", "close": 4.0, "volume": null}, {"date": "2016-11-14", "close": 4.0, "volume": null}, {"date": "2016-11-15", "close": 4.0, "volume": null}, {"date": "2016-11-16", "close": 4.0, "volume": null}, {"date": "2016-11-17", "close": 4.0, "volume": null}, {"date": "2016-11-18", "close": 4.0, "volume": null}, {"date": "2016-11-21", "close": 4.0, "volume": null}, {"date": "2016-11-22", "close": 4.0, "volume": null}, {"date": "2016-11-23", "close": 4.0, "volume": null}, {"date": "2016-11-25", "close": 4.0, "volume": null}, {"date": "2016-11-28", "close": 4.0, "volume": null}, {"date": "2016-11-29", "close": 4.0, "volume": null}, {"date": "2016-11-30", "close": 4.0, "volume": null}, {"date": "2016-12-01", "close": 4.0, "volume": null}, {"date": "2016-12-02", "close": 4.0, "volume": null}, {"date": "2016-12-05", "close": 4.0, "volume": null}, {"date": "2016-12-06", "close": 4.0, "volume": null}, {"date": "2016-12-07", "close": 4.0, "volume": null}, {"date": "2016-12-08", "close": 4.0, "volume": null}, {"date": "2016-12-09", "close": 4.0, "volume": null}, {"date": "2016-12-12", "close": 4.0, "volume": null}, {"date": "2016-12-13", "close": 4.0, "volume": null}, {"date": "2016-12-14", "close": 4.0, "volume": null}, {"date": "2016-12-15", "close": 4.0, "volume": null}, {"date": "2016-12-16", "close": 4.0, "volume": null}, {"date": "2016-12-19", "close": 4.0, "volume": null}, {"date": "2016-12-20", "close": 4.0, "volume": null}, {"date": "2016-12-21", "close": 4.0, "volume": null}, {"date": "2016-12-22", "close": 4.0, "volume": null}, {"date": "2016-12-23", "close": 4.0, "volume": null}, {"date": "2016-12-27", "close": 4.0, "volume": null}, {"date": "2016-12-28", "close": 4.0, "volume": null}, {"date": "2016-12-29", "close": 4.0, "volume": null}, {"date": "2016-12-30", "close": 4.0, "volume": null}, {"date": "2017-01-03", "close": 4.0, "volume": null}, {"date": "2017-01-04", "close": 4.0, "volume": null}, {"date": "2017-01-05", "close": 4.0, "volume": null}, {"date": "2017-01-06", "close": 4.0, "volume": null}, {"date": "2017-01-09", "close": 4.0, "volume": null}, {"date": "2017-01-10", "close": 4.0, "volume": null}, {"date": "2017-01-11", "close": 4.0, "volume": null}, {"date": "2017-01-12", "close": 4.0, "volume": null}, {"date": "2017-01-13", "close": 4.0, "volume": null}, {"date": "2017-01-17", "close": 4.0, "volume": null}, {"date": "2017-01-18", "close": 4.0, "volume": null}, {"date": "2017-01-19", "close": 6.0, "volume": 200.0}, {"date": "2017-01-20", "close": 6.0, "volume": null}, {"date": "2017-01-23", "close": 6.0, "volume": null}, {"date": "2017-01-24", "close": 6.0, "volume": null}, {"date": "2017-01-25", "close": 6.0, "volume": null}, {"date": "2017-01-26", "close": 6.0, "volume": null}, {"date": "2017-01-27", "close": 6.0, "volume": null}, {"date": "2017-01-30", "close": 6.0, "volume": null}, {"date": "2017-01-31", "close": 6.0, "volume": null}, {"date": "2017-02-01", "close": 6.0, "volume": null}, {"date": "2017-02-02", "close": 6.0, "volume": null}, {"date": "2017-02-03", "close": 6.0, "volume": null}, {"date": "2017-02-06", "close": 6.0, "volume": null}, {"date": "2017-02-07", "close": 6.0, "volume": null}, {"date": "2017-02-08", "close": 6.0, "volume": null}, {"date": "2017-02-09", "close": 6.0, "volume": null}, {"date": "2017-02-10", "close": 6.0, "volume": null}, {"date": "2017-02-13", "close": 6.0, "volume": null}, {"date": "2017-02-14", "close": 6.0, "volume": null}, {"date": "2017-02-15", "close": 6.0, "volume": null}, {"date": "2017-02-16", "close": 6.0, "volume": null}, {"date": "2017-02-17", "close": 6.0, "volume": null}, {"date": "2017-02-21", "close": 6.75, "volume": 200.0}, {"date": "2017-02-22", "close": 6.75, "volume": null}, {"date": "2017-02-23", "close": 6.75, "volume": null}, {"date": "2017-02-24", "close": 6.75, "volume": null}, {"date": "2017-02-27", "close": 6.75, "volume": null}, {"date": "2017-02-28", "close": 6.75, "volume": null}, {"date": "2017-03-01", "close": 6.75, "volume": null}, {"date": "2017-03-02", "close": 6.75, "volume": null}, {"date": "2017-03-03", "close": 6.75, "volume": null}, {"date": "2017-03-06", "close": 6.75, "volume": null}, {"date": "2017-03-07", "close": 6.75, "volume": null}, {"date": "2017-03-08", "close": 6.75, "volume": null}, {"date": "2017-03-09", "close": 6.75, "volume": null}, {"date": "2017-03-10", "close": 6.75, "volume": null}, {"date": "2017-03-13", "close": 6.75, "volume": null}, {"date": "2017-03-14", "close": 6.75, "volume": null}, {"date": "2017-03-15", "close": 6.75, "volume": null}, {"date": "2017-03-16", "close": 6.75, "volume": null}, {"date": "2017-03-17", "close": 6.75, "volume": null}, {"date": "2017-03-20", "close": 6.75, "volume": null}, {"date": "2017-03-21", "close": 6.75, "volume": null}, {"date": "2017-03-22", "close": 6.75, "volume": null}, {"date": "2017-03-23", "close": 6.75, "volume": null}, {"date": "2017-03-24", "close": 6.75, "volume": null}, {"date": "2017-03-27", "close": 6.75, "volume": null}, {"date": "2017-03-28", "close": 6.75, "volume": null}, {"date": "2017-03-29", "close": 6.75, "volume": null}, {"date": "2017-03-30", "close": 6.75, "volume": null}, {"date": "2017-03-31", "close": 6.75, "volume": null}, {"date": "2017-04-03", "close": 6.75, "volume": null}, {"date": "2017-04-04", "close": 6.75, "volume": null}, {"date": "2017-04-05", "close": 6.75, "volume": null}, {"date": "2017-04-06", "close": 6.75, "volume": null}, {"date": "2017-04-07", "close": 7.75, "volume": 4400.0}, {"date": "2017-04-10", "close": 7.75, "volume": null}, {"date": "2017-04-11", "close": 10.0, "volume": 200.0}, {"date": "2017-04-12", "close": 10.0, "volume": null}, {"date": "2017-04-13", "close": 10.0, "volume": null}, {"date": "2017-04-17", "close": 10.0, "volume": null}, {"date": "2017-04-18", "close": 10.0, "volume": null}, {"date": "2017-04-19", "close": 10.0, "volume": null}, {"date": "2017-04-20", "close": 10.0, "volume": null}, {"date": "2017-04-21", "close": 10.0, "volume": null}, {"date": "2017-04-24", "close": 10.0, "volume": null}, {"date": "2017-04-25", "close": 9.85, "volume": 200.0}, {"date": "2017-04-26", "close": 9.85, "volume": null}, {"date": "2017-04-27", "close": 9.85, "volume": null}, {"date": "2017-04-28", "close": 9.85, "volume": null}, {"date": "2017-05-01", "close": 9.85, "volume": null}, {"date": "2017-05-02", "close": 9.85, "volume": null}, {"date": "2017-05-03", "close": 9.85, "volume": null}, {"date": "2017-05-04", "close": 9.85, "volume": null}, {"date": "2017-05-05", "close": 9.85, "volume": null}, {"date": "2017-05-08", "close": 9.85, "volume": null}, {"date": "2017-05-09", "close": 9.85, "volume": null}, {"date": "2017-05-10", "close": 9.85, "volume": null}, {"date": "2017-05-11", "close": 9.85, "volume": null}, {"date": "2017-05-12", "close": 8.35, "volume": 5800.0}, {"date": "2017-05-15", "close": 8.5, "volume": 4200.0}, {"date": "2017-05-16", "close": 7.5, "volume": 2600.0}, {"date": "2017-05-17", "close": 8.0, "volume": 548.0}, {"date": "2017-05-18", "close": 8.25, "volume": 2000.0}, {"date": "2017-05-19", "close": 8.0, "volume": 3200.0}, {"date": "2017-05-22", "close": 8.0, "volume": 802.0}, {"date": "2017-05-23", "close": 8.0, "volume": 41598.0}, {"date": "2017-05-24", "close": 8.0, "volume": null}, {"date": "2017-05-25", "close": 8.125, "volume": 450.0}, {"date": "2017-05-26", "close": 8.125, "volume": null}, {"date": "2017-05-30", "close": 8.125, "volume": null}, {"date": "2017-05-31", "close": 7.875, "volume": 2000.0}, {"date": "2017-06-01", "close": 7.875, "volume": null}, {"date": "2017-06-02", "close": 7.875, "volume": null}, {"date": "2017-06-05", "close": 7.875, "volume": null}, {"date": "2017-06-06", "close": 7.875, "volume": 3902.0}, {"date": "2017-06-07", "close": 7.875, "volume": null}, {"date": "2017-06-08", "close": 8.125, "volume": 1600.0}, {"date": "2017-06-09", "close": 7.875, "volume": 200.0}, {"date": "2017-06-12", "close": 7.875, "volume": null}, {"date": "2017-06-13", "close": 7.875, "volume": null}, {"date": "2017-06-14", "close": 7.875, "volume": null}, {"date": "2017-06-15", "close": 7.875, "volume": null}, {"date": "2017-06-16", "close": 8.375, "volume": 200.0}, {"date": "2017-06-19", "close": 8.375, "volume": null}, {"date": "2017-06-20", "close": 8.375, "volume": null}, {"date": "2017-06-21", "close": 8.375, "volume": 240.0}, {"date": "2017-06-22", "close": 8.375, "volume": null}, {"date": "2017-06-23", "close": 8.375, "volume": null}, {"date": "2017-06-26", "close": 8.375, "volume": null}, {"date": "2017-06-27", "close": 8.375, "volume": null}, {"date": "2017-06-28", "close": 8.375, "volume": null}, {"date": "2017-06-29", "close": 8.375, "volume": null}, {"date": "2017-06-30", "close": 8.375, "volume": null}, {"date": "2017-07-03", "close": 8.375, "volume": null}, {"date": "2017-07-05", "close": 8.375, "volume": null}, {"date": "2017-07-06", "close": 8.375, "volume": null}, {"date": "2017-07-07", "close": 8.375, "volume": null}, {"date": "2017-07-10", "close": 8.375, "volume": null}, {"date": "2017-07-11", "close": 8.375, "volume": null}, {"date": "2017-07-12", "close": 8.395, "volume": 702.0}, {"date": "2017-07-13", "close": 8.395, "volume": null}, {"date": "2017-07-14", "close": 8.395, "volume": null}, {"date": "2017-07-17", "close": 8.395, "volume": null}, {"date": "2017-07-18", "close": 8.475, "volume": 1600.0}, {"date": "2017-07-19", "close": 11.0, "volume": 2340.0}, {"date": "2017-07-20", "close": 11.0, "volume": null}, {"date": "2017-07-21", "close": 11.0, "volume": null}, {"date": "2017-07-24", "close": 10.5, "volume": 800.0}, {"date": "2017-07-25", "close": 9.0, "volume": 4000.0}, {"date": "2017-07-26", "close": 9.0, "volume": null}, {"date": "2017-07-27", "close": 8.425, "volume": 800.0}, {"date": "2017-07-28", "close": 8.425, "volume": null}, {"date": "2017-07-31", "close": 8.5, "volume": 200.0}, {"date": "2017-08-01", "close": 8.5, "volume": null}, {"date": "2017-08-02", "close": 8.5, "volume": null}, {"date": "2017-08-03", "close": 8.5, "volume": null}, {"date": "2017-08-04", "close": 8.5, "volume": null}, {"date": "2017-08-07", "close": 9.5, "volume": 200.0}, {"date": "2017-08-08", "close": 9.5, "volume": null}, {"date": "2017-08-09", "close": 9.5, "volume": null}, {"date": "2017-08-10", "close": 10.475, "volume": 280.0}, {"date": "2017-08-11", "close": 10.475, "volume": null}, {"date": "2017-08-14", "close": 10.0, "volume": 1200.0}, {"date": "2017-08-15", "close": 10.0, "volume": null}, {"date": "2017-08-16", "close": 10.0, "volume": null}, {"date": "2017-08-17", "close": 10.0, "volume": null}, {"date": "2017-08-18", "close": 10.0, "volume": null}, {"date": "2017-08-21", "close": 10.0, "volume": null}, {"date": "2017-08-22", "close": 10.0, "volume": null}, {"date": "2017-08-23", "close": 10.0, "volume": null}, {"date": "2017-08-24", "close": 10.0, "volume": 560.0}, {"date": "2017-08-25", "close": 10.0, "volume": null}, {"date": "2017-08-28", "close": 10.0, "volume": null}, {"date": "2017-08-29", "close": 10.0, "volume": null}, {"date": "2017-08-30", "close": 10.0, "volume": null}, {"date": "2017-08-31", "close": 10.0, "volume": null}, {"date": "2017-09-01", "close": 10.0, "volume": null}, {"date": "2017-09-05", "close": 10.0, "volume": 600.0}, {"date": "2017-09-06", "close": 10.0, "volume": null}, {"date": "2017-09-07", "close": 10.0, "volume": null}, {"date": "2017-09-08", "close": 10.0, "volume": null}, {"date": "2017-09-11", "close": 10.0, "volume": null}, {"date": "2017-09-12", "close": 10.0, "volume": null}, {"date": "2017-09-13", "close": 10.0, "volume": 200.0}, {"date": "2017-09-14", "close": 10.0, "volume": null}, {"date": "2017-09-15", "close": 10.0, "volume": null}, {"date": "2017-09-18", "close": 10.0, "volume": null}, {"date": "2017-09-19", "close": 10.0, "volume": null}, {"date": "2017-09-20", "close": 10.0, "volume": null}, {"date": "2017-09-21", "close": 10.0, "volume": null}, {"date": "2017-09-22", "close": 10.0, "volume": null}, {"date": "2017-09-25", "close": 10.0, "volume": null}, {"date": "2017-09-26", "close": 10.0, "volume": null}, {"date": "2017-09-27", "close": 10.0, "volume": null}, {"date": "2017-09-28", "close": 10.0, "volume": null}, {"date": "2017-09-29", "close": 10.0, "volume": null}, {"date": "2017-10-02", "close": 10.0, "volume": null}, {"date": "2017-10-03", "close": 10.0, "volume": null}, {"date": "2017-10-04", "close": 10.0, "volume": null}, {"date": "2017-10-05", "close": 10.0, "volume": null}, {"date": "2017-10-06", "close": 10.0, "volume": null}, {"date": "2017-10-09", "close": 10.0, "volume": null}, {"date": "2017-10-10", "close": 10.0, "volume": null}, {"date": "2017-10-11", "close": 10.0, "volume": null}, {"date": "2017-10-12", "close": 10.0, "volume": null}, {"date": "2017-10-13", "close": 10.0, "volume": null}, {"date": "2017-10-16", "close": 10.0, "volume": null}, {"date": "2017-10-17", "close": 10.0, "volume": null}, {"date": "2017-10-18", "close": 10.0, "volume": null}, {"date": "2017-10-19", "close": 9.125, "volume": 440.0}, {"date": "2017-10-20", "close": 9.125, "volume": null}, {"date": "2017-10-23", "close": 9.125, "volume": null}, {"date": "2017-10-24", "close": 9.125, "volume": null}, {"date": "2017-10-25", "close": 9.125, "volume": null}, {"date": "2017-10-26", "close": 9.125, "volume": null}, {"date": "2017-10-27", "close": 9.125, "volume": null}, {"date": "2017-10-30", "close": 9.125, "volume": null}, {"date": "2017-10-31", "close": 9.3, "volume": 200.0}, {"date": "2017-11-01", "close": 9.3, "volume": null}, {"date": "2017-11-02", "close": 9.3, "volume": null}, {"date": "2017-11-03", "close": 9.3, "volume": null}, {"date": "2017-11-06", "close": 9.3, "volume": null}, {"date": "2017-11-07", "close": 9.3, "volume": null}, {"date": "2017-11-08", "close": 9.3, "volume": null}, {"date": "2017-11-09", "close": 9.3, "volume": null}, {"date": "2017-11-10", "close": 9.3, "volume": null}, {"date": "2017-11-13", "close": 9.3, "volume": null}, {"date": "2017-11-14", "close": 9.3, "volume": null}, {"date": "2017-11-15", "close": 9.3, "volume": null}, {"date": "2017-11-16", "close": 9.3, "volume": null}, {"date": "2017-11-17", "close": 9.499, "volume": 248.0}, {"date": "2017-11-20", "close": 9.499, "volume": null}, {"date": "2017-11-21", "close": 9.499, "volume": null}, {"date": "2017-11-22", "close": 9.499, "volume": null}, {"date": "2017-11-24", "close": 9.499, "volume": null}, {"date": "2017-11-27", "close": 9.499, "volume": null}, {"date": "2017-11-28", "close": 9.499, "volume": null}, {"date": "2017-11-29", "close": 9.499, "volume": null}, {"date": "2017-11-30", "close": 9.5, "volume": 200.0}, {"date": "2017-12-01", "close": 9.5, "volume": null}, {"date": "2017-12-04", "close": 9.5, "volume": null}, {"date": "2017-12-05", "close": 9.95, "volume": 200.0}, {"date": "2017-12-06", "close": 9.75, "volume": 1600.0}, {"date": "2017-12-07", "close": 9.75, "volume": null}, {"date": "2017-12-08", "close": 9.75, "volume": null}, {"date": "2017-12-11", "close": 9.75, "volume": null}, {"date": "2017-12-12", "close": 9.75, "volume": null}, {"date": "2017-12-13", "close": 9.75, "volume": null}, {"date": "2017-12-14", "close": 9.75, "volume": null}, {"date": "2017-12-15", "close": 9.75, "volume": null}, {"date": "2017-12-18", "close": 9.75, "volume": null}, {"date": "2017-12-19", "close": 9.75, "volume": null}, {"date": "2017-12-20", "close": 9.75, "volume": null}, {"date": "2017-12-21", "close": 9.75, "volume": null}, {"date": "2017-12-22", "close": 9.95, "volume": 200.0}, {"date": "2017-12-26", "close": 9.95, "volume": null}, {"date": "2017-12-27", "close": 9.95, "volume": null}, {"date": "2017-12-28", "close": 9.95, "volume": null}, {"date": "2017-12-29", "close": 9.95, "volume": null}, {"date": "2018-01-02", "close": 9.95, "volume": null}, {"date": "2018-01-03", "close": 9.95, "volume": null}, {"date": "2018-01-04", "close": 9.85, "volume": 400.0}, {"date": "2018-01-05", "close": 9.85, "volume": 1400.0}, {"date": "2018-01-08", "close": 9.85, "volume": null}, {"date": "2018-01-09", "close": 9.85, "volume": 2000.0}, {"date": "2018-01-10", "close": 9.85, "volume": null}, {"date": "2018-01-11", "close": 9.85, "volume": null}, {"date": "2018-01-12", "close": 9.85, "volume": null}, {"date": "2018-01-16", "close": 9.85, "volume": null}, {"date": "2018-01-17", "close": 9.85, "volume": null}, {"date": "2018-01-18", "close": 9.85, "volume": null}, {"date": "2018-01-19", "close": 9.775, "volume": 600.0}, {"date": "2018-01-22", "close": 10.0, "volume": 400.0}, {"date": "2018-01-23", "close": 10.0, "volume": null}, {"date": "2018-01-24", "close": 10.0, "volume": null}, {"date": "2018-01-25", "close": 10.0, "volume": null}, {"date": "2018-01-26", "close": 10.0, "volume": null}, {"date": "2018-01-29", "close": 10.0, "volume": null}, {"date": "2018-01-30", "close": 10.0, "volume": null}, {"date": "2018-01-31", "close": 10.0, "volume": null}, {"date": "2018-02-01", "close": 10.0, "volume": null}, {"date": "2018-02-02", "close": 10.0, "volume": 400.0}, {"date": "2018-02-05", "close": 10.0, "volume": null}, {"date": "2018-02-06", "close": 10.0, "volume": null}, {"date": "2018-02-07", "close": 10.0, "volume": null}, {"date": "2018-02-08", "close": 10.0, "volume": null}, {"date": "2018-02-09", "close": 10.0, "volume": null}, {"date": "2018-02-12", "close": 10.0, "volume": null}, {"date": "2018-02-13", "close": 10.0, "volume": null}, {"date": "2018-02-14", "close": 10.0, "volume": null}, {"date": "2018-02-15", "close": 10.0, "volume": null}, {"date": "2018-02-16", "close": 10.0, "volume": null}, {"date": "2018-02-20", "close": 10.0, "volume": null}, {"date": "2018-02-21", "close": 10.0, "volume": null}, {"date": "2018-02-22", "close": 10.0, "volume": null}, {"date": "2018-02-23", "close": 10.0, "volume": null}, {"date": "2018-02-26", "close": 10.0, "volume": null}, {"date": "2018-02-27", "close": 10.0, "volume": null}, {"date": "2018-02-28", "close": 10.0, "volume": null}, {"date": "2018-03-01", "close": 10.5, "volume": 400.0}, {"date": "2018-03-02", "close": 10.5, "volume": null}, {"date": "2018-03-05", "close": 10.5, "volume": null}, {"date": "2018-03-06", "close": 10.5, "volume": null}, {"date": "2018-03-07", "close": 10.5, "volume": null}, {"date": "2018-03-08", "close": 10.5, "volume": null}, {"date": "2018-03-09", "close": 10.5, "volume": null}, {"date": "2018-03-12", "close": 11.0, "volume": 400.0}, {"date": "2018-03-13", "close": 11.0, "volume": null}, {"date": "2018-03-14", "close": 11.0, "volume": null}, {"date": "2018-03-15", "close": 11.0, "volume": null}, {"date": "2018-03-16", "close": 11.0, "volume": null}, {"date": "2018-03-19", "close": 11.0, "volume": null}, {"date": "2018-03-20", "close": 11.0, "volume": null}, {"date": "2018-03-21", "close": 11.0, "volume": null}, {"date": "2018-03-22", "close": 11.0, "volume": null}, {"date": "2018-03-23", "close": 11.0, "volume": null}, {"date": "2018-03-26", "close": 11.0, "volume": null}, {"date": "2018-03-27", "close": 11.0, "volume": null}, {"date": "2018-03-28", "close": 11.0, "volume": null}, {"date": "2018-03-29", "close": 11.0, "volume": null}, {"date": "2018-04-02", "close": 11.0, "volume": null}, {"date": "2018-04-03", "close": 11.0, "volume": null}, {"date": "2018-04-04", "close": 11.0, "volume": null}, {"date": "2018-04-05", "close": 11.0, "volume": null}, {"date": "2018-04-06", "close": 11.0, "volume": null}, {"date": "2018-04-09", "close": 11.25, "volume": 440.0}, {"date": "2018-04-10", "close": 11.25, "volume": null}, {"date": "2018-04-11", "close": 11.25, "volume": null}, {"date": "2018-04-12", "close": 11.25, "volume": null}, {"date": "2018-04-13", "close": 11.25, "volume": null}, {"date": "2018-04-16", "close": 11.25, "volume": null}, {"date": "2018-04-17", "close": 11.25, "volume": null}, {"date": "2018-04-18", "close": 11.25, "volume": null}, {"date": "2018-04-19", "close": 11.25, "volume": null}, {"date": "2018-04-20", "close": 11.25, "volume": null}, {"date": "2018-04-23", "close": 11.5, "volume": 200.0}, {"date": "2018-04-24", "close": 11.5, "volume": null}, {"date": "2018-04-25", "close": 11.5, "volume": 800.0}, {"date": "2018-04-26", "close": 11.5, "volume": null}, {"date": "2018-04-27", "close": 11.5, "volume": null}, {"date": "2018-04-30", "close": 11.5, "volume": null}, {"date": "2018-05-01", "close": 11.5, "volume": null}, {"date": "2018-05-02", "close": 11.9, "volume": 300.0}, {"date": "2018-05-03", "close": 12.0, "volume": 200.0}, {"date": "2018-05-04", "close": 12.0, "volume": null}, {"date": "2018-05-07", "close": 12.0, "volume": null}, {"date": "2018-05-08", "close": 12.0, "volume": null}, {"date": "2018-05-09", "close": 12.525, "volume": 600.0}, {"date": "2018-05-10", "close": 12.5, "volume": 400.0}, {"date": "2018-05-11", "close": 12.5, "volume": null}, {"date": "2018-05-14", "close": 12.5, "volume": null}, {"date": "2018-05-15", "close": 12.5, "volume": null}, {"date": "2018-05-16", "close": 12.5, "volume": null}, {"date": "2018-05-17", "close": 12.5, "volume": null}, {"date": "2018-05-18", "close": 12.5001, "volume": 2000.0}, {"date": "2018-05-21", "close": 12.5, "volume": 1408.0}, {"date": "2018-05-22", "close": 12.5, "volume": null}, {"date": "2018-05-23", "close": 12.495, "volume": 200.0}, {"date": "2018-05-24", "close": 12.495, "volume": null}, {"date": "2018-05-25", "close": 12.495, "volume": null}, {"date": "2018-05-29", "close": 12.495, "volume": null}, {"date": "2018-05-30", "close": 12.495, "volume": null}, {"date": "2018-05-31", "close": 12.495, "volume": null}, {"date": "2018-06-01", "close": 12.495, "volume": null}, {"date": "2018-06-04", "close": 12.495, "volume": null}, {"date": "2018-06-05", "close": 12.495, "volume": null}, {"date": "2018-06-06", "close": 12.495, "volume": null}, {"date": "2018-06-07", "close": 12.495, "volume": null}, {"date": "2018-06-08", "close": 12.495, "volume": null}, {"date": "2018-06-11", "close": 12.495, "volume": null}, {"date": "2018-06-12", "close": 12.495, "volume": null}, {"date": "2018-06-13", "close": 12.495, "volume": null}, {"date": "2018-06-14", "close": 12.495, "volume": null}, {"date": "2018-06-15", "close": 12.495, "volume": null}, {"date": "2018-06-18", "close": 12.495, "volume": null}, {"date": "2018-06-19", "close": 13.0, "volume": 400.0}, {"date": "2018-06-20", "close": 13.0, "volume": null}, {"date": "2018-06-21", "close": 13.0, "volume": null}, {"date": "2018-06-22", "close": 13.0, "volume": null}, {"date": "2018-06-25", "close": 13.0, "volume": null}, {"date": "2018-06-26", "close": 13.0, "volume": null}, {"date": "2018-06-27", "close": 13.0, "volume": null}, {"date": "2018-06-28", "close": 12.75, "volume": 400.0}, {"date": "2018-06-29", "close": 12.75, "volume": null}, {"date": "2018-07-02", "close": 12.75, "volume": null}, {"date": "2018-07-03", "close": 12.7, "volume": 2000.0}, {"date": "2018-07-05", "close": 12.7, "volume": null}, {"date": "2018-07-06", "close": 12.7, "volume": null}, {"date": "2018-07-09", "close": 12.7, "volume": null}, {"date": "2018-07-10", "close": 12.7, "volume": null}, {"date": "2018-07-11", "close": 12.7, "volume": null}, {"date": "2018-07-12", "close": 12.7, "volume": null}, {"date": "2018-07-13", "close": 12.7, "volume": null}, {"date": "2018-07-16", "close": 12.7, "volume": null}, {"date": "2018-07-17", "close": 12.7, "volume": null}, {"date": "2018-07-18", "close": 12.7, "volume": null}, {"date": "2018-07-19", "close": 12.7, "volume": null}, {"date": "2018-07-20", "close": 14.0, "volume": 200.0}, {"date": "2018-07-23", "close": 14.0, "volume": null}, {"date": "2018-07-24", "close": 14.0, "volume": null}, {"date": "2018-07-25", "close": 14.0, "volume": null}, {"date": "2018-07-26", "close": 14.0, "volume": null}, {"date": "2018-07-27", "close": 14.0, "volume": null}, {"date": "2018-07-30", "close": 14.0, "volume": null}, {"date": "2018-07-31", "close": 14.0, "volume": null}, {"date": "2018-08-01", "close": 13.95, "volume": 2062.0}, {"date": "2018-08-02", "close": 13.95, "volume": null}, {"date": "2018-08-03", "close": 13.95, "volume": null}, {"date": "2018-08-06", "close": 13.95, "volume": null}, {"date": "2018-08-07", "close": 13.95, "volume": null}, {"date": "2018-08-08", "close": 13.95, "volume": null}, {"date": "2018-08-09", "close": 13.95, "volume": null}, {"date": "2018-08-10", "close": 13.95, "volume": null}, {"date": "2018-08-13", "close": 13.95, "volume": null}, {"date": "2018-08-14", "close": 13.95, "volume": null}, {"date": "2018-08-15", "close": 13.95, "volume": null}, {"date": "2018-08-16", "close": 13.95, "volume": 750.0}, {"date": "2018-08-17", "close": 13.95, "volume": null}, {"date": "2018-08-20", "close": 13.95, "volume": null}, {"date": "2018-08-21", "close": 13.95, "volume": null}, {"date": "2018-08-22", "close": 13.95, "volume": null}, {"date": "2018-08-23", "close": 13.95, "volume": null}, {"date": "2018-08-24", "close": 13.95, "volume": null}, {"date": "2018-08-27", "close": 13.95, "volume": null}, {"date": "2018-08-28", "close": 16.5, "volume": 5848.0}, {"date": "2018-08-29", "close": 16.5, "volume": null}, {"date": "2018-08-30", "close": 16.5, "volume": null}, {"date": "2018-08-31", "close": 16.5, "volume": null}, {"date": "2018-09-04", "close": 16.5, "volume": 242.0}, {"date": "2018-09-05", "close": 16.5, "volume": null}, {"date": "2018-09-06", "close": 16.5, "volume": null}, {"date": "2018-09-07", "close": 16.5, "volume": 600.0}, {"date": "2018-09-10", "close": 16.5, "volume": null}, {"date": "2018-09-11", "close": 16.5, "volume": null}, {"date": "2018-09-12", "close": 16.5, "volume": null}, {"date": "2018-09-13", "close": 16.5, "volume": 400.0}, {"date": "2018-09-14", "close": 16.5, "volume": null}, {"date": "2018-09-17", "close": 16.5, "volume": null}, {"date": "2018-09-18", "close": 16.5, "volume": null}, {"date": "2018-09-19", "close": 16.5, "volume": null}, {"date": "2018-09-20", "close": 16.5, "volume": null}, {"date": "2018-09-21", "close": 16.5, "volume": null}, {"date": "2018-09-24", "close": 16.5, "volume": null}, {"date": "2018-09-25", "close": 16.5, "volume": null}, {"date": "2018-09-26", "close": 16.5, "volume": null}, {"date": "2018-09-27", "close": 16.5, "volume": null}, {"date": "2018-09-28", "close": 16.5, "volume": null}, {"date": "2018-10-01", "close": 16.5, "volume": null}, {"date": "2018-10-02", "close": 16.5, "volume": null}, {"date": "2018-10-03", "close": 16.5, "volume": null}, {"date": "2018-10-04", "close": 16.5, "volume": null}, {"date": "2018-10-05", "close": 16.5, "volume": null}, {"date": "2018-10-08", "close": 16.5, "volume": null}, {"date": "2018-10-09", "close": 16.5, "volume": null}, {"date": "2018-10-10", "close": 16.5, "volume": null}, {"date": "2018-10-11", "close": 16.5, "volume": null}, {"date": "2018-10-12", "close": 16.5, "volume": null}, {"date": "2018-10-15", "close": 16.5, "volume": null}, {"date": "2018-10-16", "close": 16.5, "volume": null}, {"date": "2018-10-17", "close": 16.5, "volume": null}, {"date": "2018-10-18", "close": 16.5, "volume": null}, {"date": "2018-10-19", "close": 16.5, "volume": null}, {"date": "2018-10-22", "close": 16.5, "volume": null}, {"date": "2018-10-23", "close": 16.5, "volume": null}, {"date": "2018-10-24", "close": 16.5, "volume": null}, {"date": "2018-10-25", "close": 16.5, "volume": null}, {"date": "2018-10-26", "close": 16.5, "volume": null}, {"date": "2018-10-29", "close": 16.5, "volume": null}, {"date": "2018-10-30", "close": 16.5, "volume": null}, {"date": "2018-10-31", "close": 16.5, "volume": null}, {"date": "2018-11-01", "close": 16.5, "volume": null}, {"date": "2018-11-02", "close": 16.5, "volume": null}, {"date": "2018-11-05", "close": 16.5, "volume": null}, {"date": "2018-11-06", "close": 16.5, "volume": null}, {"date": "2018-11-07", "close": 16.5, "volume": null}, {"date": "2018-11-08", "close": 16.5, "volume": null}, {"date": "2018-11-09", "close": 16.5, "volume": null}, {"date": "2018-11-12", "close": 16.5, "volume": null}, {"date": "2018-11-13", "close": 16.5, "volume": null}, {"date": "2018-11-14", "close": 16.5, "volume": null}, {"date": "2018-11-15", "close": 16.5, "volume": null}, {"date": "2018-11-16", "close": 16.5, "volume": null}, {"date": "2018-11-19", "close": 16.5, "volume": null}, {"date": "2018-11-20", "close": 16.5, "volume": null}, {"date": "2018-11-21", "close": 16.5, "volume": null}, {"date": "2018-11-23", "close": 16.5, "volume": null}, {"date": "2018-11-26", "close": 16.5, "volume": null}, {"date": "2018-11-27", "close": 16.5, "volume": null}, {"date": "2018-11-28", "close": 16.5, "volume": null}, {"date": "2018-11-29", "close": 16.5, "volume": null}, {"date": "2018-11-30", "close": 16.5, "volume": null}, {"date": "2018-12-03", "close": 16.5, "volume": null}, {"date": "2018-12-04", "close": 16.5, "volume": null}, {"date": "2018-12-06", "close": 16.5, "volume": null}, {"date": "2018-12-07", "close": 16.5, "volume": null}, {"date": "2018-12-10", "close": 16.5, "volume": null}, {"date": "2018-12-11", "close": 16.5, "volume": null}, {"date": "2018-12-12", "close": 16.5, "volume": null}, {"date": "2018-12-13", "close": 16.5, "volume": null}, {"date": "2018-12-14", "close": 16.5, "volume": null}, {"date": "2018-12-17", "close": 16.5, "volume": null}, {"date": "2018-12-18", "close": 16.5, "volume": null}, {"date": "2018-12-19", "close": 16.5, "volume": null}, {"date": "2018-12-20", "close": 16.5, "volume": null}, {"date": "2018-12-21", "close": 16.5, "volume": null}, {"date": "2018-12-24", "close": 16.5, "volume": null}, {"date": "2018-12-26", "close": 16.5, "volume": null}, {"date": "2018-12-27", "close": 16.5, "volume": null}, {"date": "2018-12-28", "close": 16.5, "volume": null}, {"date": "2018-12-31", "close": 16.5, "volume": null}, {"date": "2019-01-02", "close": 16.5, "volume": null}, {"date": "2019-01-03", "close": 16.5, "volume": null}, {"date": "2019-01-04", "close": 16.5, "volume": null}, {"date": "2019-01-07", "close": 16.5, "volume": null}, {"date": "2019-01-08", "close": 16.5, "volume": null}, {"date": "2019-01-09", "close": 16.5, "volume": null}, {"date": "2019-01-10", "close": 16.5, "volume": null}, {"date": "2019-01-11", "close": 16.5, "volume": null}, {"date": "2019-01-14", "close": 16.5, "volume": null}, {"date": "2019-01-15", "close": 16.5, "volume": null}, {"date": "2019-01-16", "close": 16.5, "volume": null}, {"date": "2019-01-17", "close": 16.5, "volume": null}, {"date": "2019-01-18", "close": 12.375, "volume": 600.0}, {"date": "2019-01-22", "close": 12.375, "volume": null}, {"date": "2019-01-23", "close": 12.375, "volume": null}, {"date": "2019-01-24", "close": 12.375, "volume": null}, {"date": "2019-01-25", "close": 12.375, "volume": null}, {"date": "2019-01-28", "close": 12.375, "volume": null}, {"date": "2019-01-29", "close": 12.375, "volume": null}, {"date": "2019-01-30", "close": 13.75, "volume": 5320.0}, {"date": "2019-01-31", "close": 13.75, "volume": null}, {"date": "2019-02-01", "close": 13.75, "volume": 2000.0}, {"date": "2019-02-04", "close": 13.75, "volume": null}, {"date": "2019-02-05", "close": 13.75, "volume": null}, {"date": "2019-02-06", "close": 13.75, "volume": null}, {"date": "2019-02-07", "close": 13.75, "volume": null}, {"date": "2019-02-08", "close": 13.75, "volume": null}, {"date": "2019-02-11", "close": 13.75, "volume": null}, {"date": "2019-02-12", "close": 13.75, "volume": null}, {"date": "2019-02-13", "close": 13.75, "volume": null}, {"date": "2019-02-14", "close": 13.75, "volume": null}, {"date": "2019-02-15", "close": 13.75, "volume": null}, {"date": "2019-02-19", "close": 13.75, "volume": null}, {"date": "2019-02-20", "close": 13.75, "volume": null}, {"date": "2019-02-21", "close": 13.5, "volume": 800.0}, {"date": "2019-02-22", "close": 13.5, "volume": 880.0}, {"date": "2019-02-25", "close": 13.5, "volume": null}, {"date": "2019-02-26", "close": 13.5, "volume": null}, {"date": "2019-02-27", "close": 13.5, "volume": null}, {"date": "2019-02-28", "close": 13.5, "volume": null}, {"date": "2019-03-01", "close": 13.5, "volume": null}, {"date": "2019-03-04", "close": 13.5, "volume": null}, {"date": "2019-03-05", "close": 13.5, "volume": null}, {"date": "2019-03-06", "close": 13.75, "volume": 800.0}, {"date": "2019-03-07", "close": 13.75, "volume": null}, {"date": "2019-03-08", "close": 13.75, "volume": null}, {"date": "2019-03-11", "close": 13.75, "volume": null}, {"date": "2019-03-12", "close": 13.75, "volume": null}, {"date": "2019-03-13", "close": 13.75, "volume": null}, {"date": "2019-03-14", "close": 13.75, "volume": null}, {"date": "2019-03-15", "close": 13.75, "volume": null}, {"date": "2019-03-18", "close": 13.75, "volume": null}, {"date": "2019-03-19", "close": 13.75, "volume": null}, {"date": "2019-03-20", "close": 13.75, "volume": null}, {"date": "2019-03-21", "close": 13.75, "volume": null}, {"date": "2019-03-22", "close": 13.75, "volume": 1400.0}, {"date": "2019-03-25", "close": 13.75, "volume": null}, {"date": "2019-03-26", "close": 13.75, "volume": null}, {"date": "2019-03-27", "close": 13.75, "volume": null}, {"date": "2019-03-28", "close": 13.75, "volume": null}, {"date": "2019-03-29", "close": 13.75, "volume": null}, {"date": "2019-04-01", "close": 13.75, "volume": null}, {"date": "2019-04-02", "close": 13.75, "volume": null}, {"date": "2019-04-03", "close": 13.75, "volume": null}, {"date": "2019-04-04", "close": 13.75, "volume": null}, {"date": "2019-04-05", "close": 13.75, "volume": null}, {"date": "2019-04-08", "close": 13.75, "volume": null}, {"date": "2019-04-09", "close": 13.75, "volume": null}, {"date": "2019-04-10", "close": 13.75, "volume": null}, {"date": "2019-04-11", "close": 13.75, "volume": null}, {"date": "2019-04-12", "close": 13.75, "volume": null}, {"date": "2019-04-15", "close": 13.75, "volume": null}, {"date": "2019-04-16", "close": 13.75, "volume": null}, {"date": "2019-04-17", "close": 13.75, "volume": null}, {"date": "2019-04-18", "close": 13.75, "volume": null}, {"date": "2019-04-22", "close": 13.75, "volume": 2000.0}, {"date": "2019-04-23", "close": 14.5, "volume": 200.0}, {"date": "2019-04-24", "close": 14.5, "volume": null}, {"date": "2019-04-25", "close": 13.75, "volume": 200.0}, {"date": "2019-04-26", "close": 13.75, "volume": null}, {"date": "2019-04-29", "close": 13.75, "volume": null}, {"date": "2019-04-30", "close": 13.75, "volume": null}, {"date": "2019-05-01", "close": 13.75, "volume": null}, {"date": "2019-05-02", "close": 13.75, "volume": null}, {"date": "2019-05-03", "close": 13.75, "volume": null}, {"date": "2019-05-06", "close": 13.75, "volume": null}, {"date": "2019-05-07", "close": 13.75, "volume": null}, {"date": "2019-05-08", "close": 13.75, "volume": null}, {"date": "2019-05-09", "close": 13.75, "volume": null}, {"date": "2019-05-10", "close": 13.75, "volume": null}, {"date": "2019-05-13", "close": 13.75, "volume": null}, {"date": "2019-05-14", "close": 13.75, "volume": null}, {"date": "2019-05-15", "close": 13.75, "volume": null}, {"date": "2019-05-16", "close": 13.75, "volume": null}, {"date": "2019-05-17", "close": 13.75, "volume": null}, {"date": "2019-05-20", "close": 13.75, "volume": null}, {"date": "2019-05-21", "close": 13.75, "volume": null}, {"date": "2019-05-22", "close": 13.75, "volume": null}, {"date": "2019-05-23", "close": 13.75, "volume": null}, {"date": "2019-05-24", "close": 13.75, "volume": null}, {"date": "2019-05-28", "close": 13.75, "volume": null}, {"date": "2019-05-29", "close": 13.75, "volume": null}, {"date": "2019-05-30", "close": 13.75, "volume": null}, {"date": "2019-05-31", "close": 13.75, "volume": null}, {"date": "2019-06-03", "close": 13.75, "volume": null}, {"date": "2019-06-04", "close": 13.75, "volume": null}, {"date": "2019-06-05", "close": 13.75, "volume": null}, {"date": "2019-06-06", "close": 13.75, "volume": null}, {"date": "2019-06-07", "close": 13.75, "volume": null}, {"date": "2019-06-10", "close": 13.75, "volume": null}, {"date": "2019-06-11", "close": 13.75, "volume": null}, {"date": "2019-06-12", "close": 13.75, "volume": null}, {"date": "2019-06-13", "close": 13.75, "volume": null}, {"date": "2019-06-14", "close": 13.75, "volume": null}, {"date": "2019-06-17", "close": 13.75, "volume": null}, {"date": "2019-06-18", "close": 13.75, "volume": null}, {"date": "2019-06-19", "close": 13.75, "volume": null}, {"date": "2019-06-20", "close": 13.75, "volume": null}, {"date": "2019-06-21", "close": 13.75, "volume": null}, {"date": "2019-06-24", "close": 13.75, "volume": null}, {"date": "2019-06-25", "close": 13.75, "volume": null}, {"date": "2019-06-26", "close": 13.75, "volume": null}, {"date": "2019-06-27", "close": 13.75, "volume": null}, {"date": "2019-06-28", "close": 13.75, "volume": null}, {"date": "2019-07-01", "close": 13.75, "volume": null}, {"date": "2019-07-02", "close": 13.75, "volume": null}, {"date": "2019-07-03", "close": 13.75, "volume": null}, {"date": "2019-07-05", "close": 13.75, "volume": 1808.0}, {"date": "2019-07-08", "close": 13.75, "volume": 1624.0}, {"date": "2019-07-09", "close": 13.75, "volume": null}, {"date": "2019-07-10", "close": 13.75, "volume": null}, {"date": "2019-07-11", "close": 13.75, "volume": null}, {"date": "2019-07-12", "close": 13.75, "volume": null}, {"date": "2019-07-15", "close": 13.75, "volume": null}, {"date": "2019-07-16", "close": 13.75, "volume": null}, {"date": "2019-07-17", "close": 13.75, "volume": null}, {"date": "2019-07-18", "close": 13.75, "volume": null}, {"date": "2019-07-19", "close": 13.75, "volume": null}, {"date": "2019-07-22", "close": 13.75, "volume": null}, {"date": "2019-07-23", "close": 13.75, "volume": null}, {"date": "2019-07-24", "close": 13.75, "volume": null}, {"date": "2019-07-25", "close": 13.75, "volume": null}, {"date": "2019-07-26", "close": 13.75, "volume": null}, {"date": "2019-07-29", "close": 13.75, "volume": null}, {"date": "2019-07-30", "close": 13.75, "volume": null}, {"date": "2019-07-31", "close": 13.75, "volume": null}, {"date": "2019-08-01", "close": 13.75, "volume": null}, {"date": "2019-08-02", "close": 13.75, "volume": null}, {"date": "2019-08-05", "close": 13.75, "volume": null}, {"date": "2019-08-06", "close": 13.75, "volume": null}, {"date": "2019-08-07", "close": 13.75, "volume": null}, {"date": "2019-08-08", "close": 13.75, "volume": null}, {"date": "2019-08-09", "close": 13.75, "volume": null}, {"date": "2019-08-12", "close": 13.64, "volume": 2000.0}, {"date": "2019-08-13", "close": 13.64, "volume": null}, {"date": "2019-08-14", "close": 13.64, "volume": null}, {"date": "2019-08-15", "close": 13.64, "volume": null}, {"date": "2019-08-16", "close": 13.64, "volume": null}, {"date": "2019-08-19", "close": 14.0, "volume": 204.0}, {"date": "2019-08-20", "close": 14.0, "volume": null}, {"date": "2019-08-21", "close": 14.0, "volume": null}, {"date": "2019-08-22", "close": 14.0, "volume": null}, {"date": "2019-08-23", "close": 14.0, "volume": null}, {"date": "2019-08-26", "close": 14.0, "volume": null}, {"date": "2019-08-27", "close": 14.0, "volume": null}, {"date": "2019-08-28", "close": 14.0, "volume": null}, {"date": "2019-08-29", "close": 14.0, "volume": null}, {"date": "2019-08-30", "close": 14.0, "volume": null}, {"date": "2019-09-05", "close": 15.26, "volume": 275.0}, {"date": "2019-09-06", "close": 17.0, "volume": 1053.0}, {"date": "2019-09-09", "close": 17.0, "volume": 221.0}, {"date": "2019-09-10", "close": 16.0, "volume": 400.0}, {"date": "2019-09-11", "close": 16.14, "volume": 220.0}, {"date": "2019-09-12", "close": 16.92, "volume": 500.0}, {"date": "2019-09-13", "close": 16.0, "volume": 263.0}, {"date": "2019-09-16", "close": 16.0, "volume": null}, {"date": "2019-09-17", "close": 16.0, "volume": null}, {"date": "2019-09-18", "close": 15.28, "volume": 200.0}, {"date": "2019-09-19", "close": 15.28, "volume": null}, {"date": "2019-09-20", "close": 15.5, "volume": 500.0}, {"date": "2019-09-23", "close": 15.5, "volume": null}, {"date": "2019-09-24", "close": 15.5, "volume": null}, {"date": "2019-09-25", "close": 15.5, "volume": null}, {"date": "2019-09-26", "close": 15.75, "volume": 550.0}, {"date": "2019-09-27", "close": 15.5, "volume": 1437.0}, {"date": "2019-09-30", "close": 15.5, "volume": null}, {"date": "2019-10-01", "close": 15.5, "volume": null}, {"date": "2019-10-02", "close": 15.5, "volume": null}, {"date": "2019-10-03", "close": 13.49, "volume": 309065.0}, {"date": "2019-10-04", "close": 13.4, "volume": 54856.0}, {"date": "2019-10-07", "close": 13.4, "volume": 31735.0}, {"date": "2019-10-08", "close": 13.3028, "volume": 14546.0}, {"date": "2019-10-09", "close": 13.38, "volume": 21327.0}, {"date": "2019-10-10", "close": 13.5121, "volume": 17967.0}, {"date": "2019-10-11", "close": 13.49, "volume": 31575.0}, {"date": "2019-10-14", "close": 13.47, "volume": 5762.0}, {"date": "2019-10-15", "close": 13.48, "volume": 12206.0}, {"date": "2019-10-16", "close": 13.4, "volume": 26571.0}, {"date": "2019-10-17", "close": 13.5, "volume": 34958.0}, {"date": "2019-10-18", "close": 13.43, "volume": 22454.0}, {"date": "2019-10-21", "close": 13.68, "volume": 11945.0}, {"date": "2019-10-22", "close": 13.89, "volume": 21605.0}, {"date": "2019-10-23", "close": 13.95, "volume": 15572.0}, {"date": "2019-10-24", "close": 14.25, "volume": 29685.0}, {"date": "2019-10-25", "close": 14.5, "volume": 18683.0}, {"date": "2019-10-28", "close": 14.6, "volume": 42810.0}, {"date": "2019-10-29", "close": 14.55, "volume": 48903.0}, {"date": "2019-10-30", "close": 14.55, "volume": 11728.0}, {"date": "2019-10-31", "close": 14.54, "volume": 29111.0}, {"date": "2019-11-01", "close": 14.43, "volume": 17541.0}, {"date": "2019-11-04", "close": 14.46, "volume": 13747.0}, {"date": "2019-11-05", "close": 14.49, "volume": 5957.0}, {"date": "2019-11-06", "close": 14.43, "volume": 10667.0}, {"date": "2019-11-07", "close": 14.4, "volume": 7597.0}, {"date": "2019-11-08", "close": 14.46, "volume": 10918.0}, {"date": "2019-11-11", "close": 14.4, "volume": 9912.0}, {"date": "2019-11-12", "close": 14.39, "volume": 4637.0}, {"date": "2019-11-13", "close": 14.34, "volume": 11371.0}, {"date": "2019-11-14", "close": 14.3, "volume": 25608.0}, {"date": "2019-11-15", "close": 14.35, "volume": 12903.0}, {"date": "2019-11-18", "close": 14.375, "volume": 15667.0}, {"date": "2019-11-19", "close": 14.25, "volume": 15409.0}, {"date": "2019-11-20", "close": 14.43, "volume": 17573.0}, {"date": "2019-11-21", "close": 14.39, "volume": 3853.0}, {"date": "2019-11-22", "close": 14.14, "volume": 4037.0}, {"date": "2019-11-25", "close": 14.35, "volume": 1071.0}, {"date": "2019-11-26", "close": 14.35, "volume": 23200.0}, {"date": "2019-11-27", "close": 14.34, "volume": 2381.0}, {"date": "2019-11-29", "close": 14.3, "volume": 1575.0}, {"date": "2019-12-02", "close": 14.95, "volume": 165078.0}, {"date": "2019-12-03", "close": 15.24, "volume": 90606.0}, {"date": "2019-12-04", "close": 15.9, "volume": 149824.0}, {"date": "2019-12-05", "close": 16.54, "volume": 93412.0}, {"date": "2019-12-06", "close": 16.58, "volume": 56670.0}, {"date": "2019-12-09", "close": 16.23, "volume": 57047.0}, {"date": "2019-12-10", "close": 16.49, "volume": 63023.0}, {"date": "2019-12-11", "close": 16.71, "volume": 48161.0}, {"date": "2019-12-12", "close": 16.89, "volume": 79465.0}, {"date": "2019-12-13", "close": 17.0, "volume": 120054.0}, {"date": "2019-12-16", "close": 17.04, "volume": 59237.0}, {"date": "2019-12-17", "close": 16.95, "volume": 45677.0}, {"date": "2019-12-18", "close": 15.89, "volume": 26930.0}, {"date": "2019-12-19", "close": 15.63, "volume": 54053.0}, {"date": "2019-12-20", "close": 17.44, "volume": 2003204.0}, {"date": "2019-12-23", "close": 17.39, "volume": 130753.0}, {"date": "2019-12-24", "close": 17.45, "volume": 13954.0}, {"date": "2019-12-26", "close": 17.47, "volume": 58902.0}, {"date": "2019-12-27", "close": 17.5, "volume": 84715.0}, {"date": "2019-12-30", "close": 17.65, "volume": 98624.0}, {"date": "2019-12-31", "close": 17.51, "volume": 59809.0}, {"date": "2020-01-02", "close": 17.64, "volume": 20515.0}, {"date": "2020-01-03", "close": 17.73, "volume": 46934.0}, {"date": "2020-01-06", "close": 17.73, "volume": 73025.0}, {"date": "2020-01-07", "close": 17.76, "volume": 29803.0}, {"date": "2020-01-08", "close": 17.87, "volume": 26138.0}, {"date": "2020-01-09", "close": 18.08, "volume": 66936.0}, {"date": "2020-01-10", "close": 18.12, "volume": 47816.0}, {"date": "2020-01-13", "close": 18.685, "volume": 83505.0}, {"date": "2020-01-14", "close": 18.9, "volume": 88569.0}, {"date": "2020-01-15", "close": 18.13, "volume": 48479.0}, {"date": "2020-01-16", "close": 18.93, "volume": 55685.0}, {"date": "2020-01-17", "close": 18.7, "volume": 42086.0}, {"date": "2020-01-21", "close": 18.69, "volume": 34289.0}, {"date": "2020-01-22", "close": 18.29, "volume": 14022.0}, {"date": "2020-01-23", "close": 18.4, "volume": 13549.0}, {"date": "2020-01-24", "close": 17.86, "volume": 55805.0}, {"date": "2020-01-27", "close": 17.92, "volume": 31039.0}, {"date": "2020-01-28", "close": 17.47, "volume": 75979.0}, {"date": "2020-01-29", "close": 17.21, "volume": 46949.0}, {"date": "2020-01-30", "close": 17.07, "volume": 12123.0}, {"date": "2020-01-31", "close": 16.07, "volume": 34861.0}, {"date": "2020-02-03", "close": 16.43, "volume": 12566.0}, {"date": "2020-02-04", "close": 16.44, "volume": 23897.0}, {"date": "2020-02-05", "close": 16.4, "volume": 28011.0}, {"date": "2020-02-06", "close": 15.75, "volume": 32021.0}, {"date": "2020-02-07", "close": 15.5, "volume": 31823.0}, {"date": "2020-02-10", "close": 15.55, "volume": 24753.0}, {"date": "2020-02-11", "close": 15.51, "volume": 18125.0}, {"date": "2020-02-12", "close": 15.34, "volume": 14613.0}, {"date": "2020-02-13", "close": 15.47, "volume": 25538.0}, {"date": "2020-02-14", "close": 15.0, "volume": 20115.0}, {"date": "2020-02-18", "close": 14.64, "volume": 16820.0}, {"date": "2020-02-19", "close": 14.32, "volume": 23801.0}, {"date": "2020-02-20", "close": 14.21, "volume": 23083.0}, {"date": "2020-02-21", "close": 14.65, "volume": 41349.0}, {"date": "2020-02-24", "close": 14.62, "volume": 30937.0}, {"date": "2020-02-25", "close": 14.64, "volume": 30375.0}, {"date": "2020-02-26", "close": 14.73, "volume": 42804.0}, {"date": "2020-02-27", "close": 14.56, "volume": 42030.0}, {"date": "2020-02-28", "close": 14.06, "volume": 77777.0}, {"date": "2020-03-02", "close": 15.0, "volume": 32247.0}, {"date": "2020-03-03", "close": 13.93, "volume": 34095.0}, {"date": "2020-03-04", "close": 14.32, "volume": 41465.0}, {"date": "2020-03-05", "close": 14.02, "volume": 38947.0}, {"date": "2020-03-06", "close": 13.42, "volume": 27425.0}, {"date": "2020-03-09", "close": 12.01, "volume": 25089.0}, {"date": "2020-03-10", "close": 12.8, "volume": 39660.0}, {"date": "2020-03-11", "close": 11.77, "volume": 37583.0}, {"date": "2020-03-12", "close": 11.13, "volume": 55902.0}, {"date": "2020-03-13", "close": 11.75, "volume": 63179.0}, {"date": "2020-03-16", "close": 10.42, "volume": 39991.0}, {"date": "2020-03-17", "close": 12.27, "volume": 66001.0}, {"date": "2020-03-18", "close": 10.32, "volume": 49561.0}, {"date": "2020-03-19", "close": 12.19, "volume": 43756.0}, {"date": "2020-03-20", "close": 11.92, "volume": 89710.0}, {"date": "2020-03-23", "close": 11.06, "volume": 33502.0}, {"date": "2020-03-24", "close": 11.44, "volume": 58908.0}, {"date": "2020-03-25", "close": 11.49, "volume": 43775.0}, {"date": "2020-03-26", "close": 11.99, "volume": 63195.0}, {"date": "2020-03-27", "close": 11.0, "volume": 18016.0}, {"date": "2020-03-30", "close": 11.11, "volume": 28334.0}, {"date": "2020-03-31", "close": 11.74, "volume": 51938.0}, {"date": "2020-04-01", "close": 10.68, "volume": 47851.0}, {"date": "2020-04-02", "close": 10.92, "volume": 23984.0}, {"date": "2020-04-03", "close": 10.55, "volume": 44175.0}, {"date": "2020-04-06", "close": 11.33, "volume": 44386.0}, {"date": "2020-04-07", "close": 10.95, "volume": 142038.0}, {"date": "2020-04-08", "close": 11.16, "volume": 47366.0}, {"date": "2020-04-09", "close": 11.16, "volume": 66286.0}, {"date": "2020-04-13", "close": 10.81, "volume": 30955.0}, {"date": "2020-04-14", "close": 10.63, "volume": 41243.0}, {"date": "2020-04-15", "close": 9.86, "volume": 53387.0}, {"date": "2020-04-16", "close": 9.59, "volume": 59963.0}, {"date": "2020-04-17", "close": 10.2, "volume": 44128.0}, {"date": "2020-04-20", "close": 10.07, "volume": 29861.0}, {"date": "2020-04-21", "close": 10.03, "volume": 42295.0}, {"date": "2020-04-22", "close": 9.88, "volume": 27690.0}, {"date": "2020-04-23", "close": 9.62, "volume": 21675.0}, {"date": "2020-04-24", "close": 10.1, "volume": 31036.0}, {"date": "2020-04-27", "close": 10.86, "volume": 70820.0}, {"date": "2020-04-28", "close": 11.11, "volume": 26798.0}, {"date": "2020-04-29", "close": 11.62, "volume": 53123.0}, {"date": "2020-04-30", "close": 10.585, "volume": 20549.0}, {"date": "2020-05-01", "close": 9.95, "volume": 46912.0}, {"date": "2020-05-04", "close": 9.8, "volume": 43410.0}, {"date": "2020-05-05", "close": 9.375, "volume": 40408.0}, {"date": "2020-05-06", "close": 9.51, "volume": 21162.0}, {"date": "2020-05-07", "close": 9.39, "volume": 29486.0}, {"date": "2020-05-08", "close": 9.45, "volume": 23871.0}, {"date": "2020-05-11", "close": 9.27, "volume": 41342.0}, {"date": "2020-05-12", "close": 8.89, "volume": 39922.0}, {"date": "2020-05-13", "close": 8.8, "volume": 76418.0}, {"date": "2020-05-14", "close": 8.43, "volume": 42998.0}, {"date": "2020-05-15", "close": 8.7, "volume": 28857.0}, {"date": "2020-05-18", "close": 9.97, "volume": 81428.0}, {"date": "2020-05-19", "close": 9.07, "volume": 36358.0}, {"date": "2020-05-20", "close": 9.7, "volume": 31862.0}, {"date": "2020-05-21", "close": 10.04, "volume": 55957.0}, {"date": "2020-05-22", "close": 10.12, "volume": 37943.0}, {"date": "2020-05-26", "close": 10.33, "volume": 43350.0}, {"date": "2020-05-27", "close": 11.45, "volume": 59004.0}, {"date": "2020-05-28", "close": 11.63, "volume": 62582.0}, {"date": "2020-05-29", "close": 11.56, "volume": 44396.0}, {"date": "2020-06-01", "close": 10.99, "volume": 38043.0}, {"date": "2020-06-02", "close": 11.03, "volume": 13701.0}, {"date": "2020-06-03", "close": 11.25, "volume": 28153.0}, {"date": "2020-06-04", "close": 11.68, "volume": 18653.0}, {"date": "2020-06-05", "close": 12.49, "volume": 59817.0}, {"date": "2020-06-08", "close": 13.8, "volume": 61779.0}, {"date": "2020-06-09", "close": 13.83, "volume": 53994.0}, {"date": "2020-06-10", "close": 13.73, "volume": 43465.0}, {"date": "2020-06-11", "close": 12.04, "volume": 58385.0}, {"date": "2020-06-12", "close": 13.11, "volume": 52633.0}, {"date": "2020-06-15", "close": 14.43, "volume": 228343.0}, {"date": "2020-06-16", "close": 15.42, "volume": 200482.0}, {"date": "2020-06-17", "close": 15.13, "volume": 226602.0}, {"date": "2020-06-18", "close": 15.9, "volume": 278523.0}, {"date": "2020-06-19", "close": 15.54, "volume": 1063759.0}, {"date": "2020-06-22", "close": 14.43, "volume": 172851.0}, {"date": "2020-06-23", "close": 13.96, "volume": 195811.0}, {"date": "2020-06-24", "close": 13.29, "volume": 63962.0}, {"date": "2020-06-25", "close": 13.58, "volume": 64090.0}, {"date": "2020-06-26", "close": 13.42, "volume": 354721.0}, {"date": "2020-06-29", "close": 13.95, "volume": 101916.0}, {"date": "2020-06-30", "close": 14.33, "volume": 112550.0}, {"date": "2020-07-01", "close": 13.79, "volume": 29274.0}, {"date": "2020-07-02", "close": 13.64, "volume": 23971.0}, {"date": "2020-07-06", "close": 13.6, "volume": 47595.0}, {"date": "2020-07-07", "close": 13.15, "volume": 21901.0}, {"date": "2020-07-08", "close": 13.03, "volume": 52397.0}, {"date": "2020-07-09", "close": 12.3, "volume": 50824.0}, {"date": "2020-07-10", "close": 12.81, "volume": 79103.0}, {"date": "2020-07-13", "close": 12.86, "volume": 40173.0}, {"date": "2020-07-14", "close": 12.9, "volume": 20227.0}, {"date": "2020-07-15", "close": 13.47, "volume": 69077.0}, {"date": "2020-07-16", "close": 13.29, "volume": 29961.0}, {"date": "2020-07-17", "close": 13.16, "volume": 21466.0}, {"date": "2020-07-20", "close": 12.93, "volume": 29303.0}, {"date": "2020-07-21", "close": 13.72, "volume": 41780.0}, {"date": "2020-07-22", "close": 13.62, "volume": 19721.0}, {"date": "2020-07-23", "close": 13.6, "volume": 22707.0}, {"date": "2020-07-24", "close": 13.5, "volume": 20590.0}, {"date": "2020-07-27", "close": 13.59, "volume": 12673.0}, {"date": "2020-07-28", "close": 13.67, "volume": 34946.0}, {"date": "2020-07-29", "close": 13.92, "volume": 32370.0}, {"date": "2020-07-30", "close": 13.73, "volume": 19632.0}, {"date": "2020-07-31", "close": 13.48, "volume": 38212.0}, {"date": "2020-08-03", "close": 13.52, "volume": 25088.0}, {"date": "2020-08-04", "close": 13.5, "volume": 21706.0}, {"date": "2020-08-05", "close": 13.81, "volume": 24236.0}, {"date": "2020-08-06", "close": 13.89, "volume": 48859.0}, {"date": "2020-08-07", "close": 14.35, "volume": 37123.0}, {"date": "2020-08-10", "close": 14.66, "volume": 43088.0}, {"date": "2020-08-11", "close": 14.61, "volume": 34339.0}, {"date": "2020-08-12", "close": 14.77, "volume": 37081.0}, {"date": "2020-08-13", "close": 14.58, "volume": 9923.0}, {"date": "2020-08-14", "close": 14.8, "volume": 20949.0}, {"date": "2020-08-17", "close": 14.63, "volume": 11298.0}, {"date": "2020-08-18", "close": 14.37, "volume": 8619.0}, {"date": "2020-08-19", "close": 14.33, "volume": 16125.0}, {"date": "2020-08-20", "close": 14.21, "volume": 10984.0}, {"date": "2020-08-21", "close": 14.45, "volume": 91960.0}, {"date": "2020-08-24", "close": 14.36, "volume": 18339.0}, {"date": "2020-08-25", "close": 14.32, "volume": 17591.0}, {"date": "2020-08-26", "close": 14.01, "volume": 16986.0}, {"date": "2020-08-27", "close": 14.14, "volume": 18445.0}, {"date": "2020-08-28", "close": 13.93, "volume": 10897.0}, {"date": "2020-08-31", "close": 13.64, "volume": 51731.0}, {"date": "2020-09-01", "close": 13.42, "volume": 20265.0}, {"date": "2020-09-02", "close": 13.99, "volume": 40318.0}, {"date": "2020-09-03", "close": 13.02, "volume": 23354.0}, {"date": "2020-09-04", "close": 13.3, "volume": 14067.0}, {"date": "2020-09-08", "close": 13.15, "volume": 27796.0}, {"date": "2020-09-09", "close": 13.04, "volume": 16746.0}, {"date": "2020-09-10", "close": 12.75, "volume": 21490.0}, {"date": "2020-09-11", "close": 12.86, "volume": 47874.0}, {"date": "2020-09-14", "close": 13.18, "volume": 24878.0}, {"date": "2020-09-15", "close": 12.87, "volume": 15594.0}, {"date": "2020-09-16", "close": 12.87, "volume": 22273.0}, {"date": "2020-09-17", "close": 13.11, "volume": 6266.0}, {"date": "2020-09-18", "close": 13.21, "volume": 85285.0}, {"date": "2020-09-21", "close": 12.54, "volume": 34721.0}, {"date": "2020-09-22", "close": 12.4, "volume": 15099.0}, {"date": "2020-09-23", "close": 12.3, "volume": 30584.0}, {"date": "2020-09-24", "close": 12.32, "volume": 9075.0}, {"date": "2020-09-25", "close": 12.55, "volume": 19091.0}, {"date": "2020-09-28", "close": 13.11, "volume": 17153.0}, {"date": "2020-09-29", "close": 13.13, "volume": 6160.0}, {"date": "2020-09-30", "close": 13.17, "volume": 11693.0}, {"date": "2020-10-01", "close": 13.56, "volume": 20283.0}, {"date": "2020-10-02", "close": 13.48, "volume": 19220.0}, {"date": "2020-10-05", "close": 13.74, "volume": 26017.0}, {"date": "2020-10-06", "close": 13.77, "volume": 41476.0}, {"date": "2020-10-07", "close": 14.25, "volume": 40463.0}, {"date": "2020-10-08", "close": 14.44, "volume": 32470.0}, {"date": "2020-10-09", "close": 14.4, "volume": 8585.0}, {"date": "2020-10-12", "close": 14.6, "volume": 39095.0}, {"date": "2020-10-13", "close": 14.59, "volume": 12056.0}, {"date": "2020-10-14", "close": 14.29, "volume": 8368.0}, {"date": "2020-10-15", "close": 14.58, "volume": 17338.0}, {"date": "2020-10-16", "close": 14.7, "volume": 32546.0}, {"date": "2020-10-19", "close": 14.5, "volume": 15528.0}, {"date": "2020-10-20", "close": 14.72, "volume": 21381.0}, {"date": "2020-10-21", "close": 14.65, "volume": 5157.0}, {"date": "2020-10-22", "close": 14.62, "volume": 33315.0}, {"date": "2020-10-23", "close": 14.66, "volume": 40647.0}, {"date": "2020-10-26", "close": 14.25, "volume": 16020.0}, {"date": "2020-10-27", "close": 14.25, "volume": 16628.0}, {"date": "2020-10-28", "close": 14.01, "volume": 19464.0}, {"date": "2020-10-29", "close": 14.1, "volume": 8660.0}, {"date": "2020-10-30", "close": 13.97, "volume": 27158.0}, {"date": "2020-11-02", "close": 14.19, "volume": 18013.0}, {"date": "2020-11-03", "close": 14.34, "volume": 49049.0}, {"date": "2020-11-04", "close": 13.68, "volume": 13864.0}, {"date": "2020-11-05", "close": 13.85, "volume": 22354.0}, {"date": "2020-11-06", "close": 13.63, "volume": 13421.0}, {"date": "2020-11-09", "close": 14.51, "volume": 69011.0}, {"date": "2020-11-10", "close": 14.69, "volume": 54625.0}, {"date": "2020-11-11", "close": 14.7, "volume": 26584.0}, {"date": "2020-11-12", "close": 13.5, "volume": 50605.0}, {"date": "2020-11-13", "close": 13.9, "volume": 21891.0}, {"date": "2020-11-16", "close": 14.74, "volume": 39429.0}, {"date": "2020-11-17", "close": 14.64, "volume": 24299.0}, {"date": "2020-11-18", "close": 14.53, "volume": 8634.0}, {"date": "2020-11-19", "close": 14.64, "volume": 8941.0}, {"date": "2020-11-20", "close": 14.5, "volume": 42690.0}, {"date": "2020-11-23", "close": 14.47, "volume": 22213.0}, {"date": "2020-11-24", "close": 14.5, "volume": 55967.0}, {"date": "2020-11-25", "close": 14.5, "volume": 15693.0}, {"date": "2020-11-27", "close": 14.34, "volume": 9585.0}, {"date": "2020-11-30", "close": 13.85, "volume": 29166.0}, {"date": "2020-12-01", "close": 14.25, "volume": 24474.0}, {"date": "2020-12-02", "close": 14.31, "volume": 33123.0}, {"date": "2020-12-03", "close": 14.33, "volume": 10164.0}, {"date": "2020-12-04", "close": 14.35, "volume": 31420.0}, {"date": "2020-12-07", "close": 14.46, "volume": 70712.0}, {"date": "2020-12-08", "close": 14.35, "volume": 37132.0}, {"date": "2020-12-09", "close": 14.21, "volume": 22485.0}, {"date": "2020-12-10", "close": 14.25, "volume": 17578.0}, {"date": "2020-12-11", "close": 14.15, "volume": 25981.0}, {"date": "2020-12-14", "close": 14.21, "volume": 49781.0}, {"date": "2020-12-15", "close": 14.29, "volume": 44371.0}, {"date": "2020-12-16", "close": 14.17, "volume": 24031.0}, {"date": "2020-12-17", "close": 14.24, "volume": 18230.0}, {"date": "2020-12-18", "close": 14.8, "volume": 230268.0}, {"date": "2020-12-21", "close": 14.38, "volume": 32085.0}, {"date": "2020-12-22", "close": 14.03, "volume": 21231.0}, {"date": "2020-12-23", "close": 14.32, "volume": 21031.0}, {"date": "2020-12-24", "close": 14.34, "volume": 4380.0}, {"date": "2020-12-28", "close": 14.46, "volume": 10788.0}, {"date": "2020-12-29", "close": 14.28, "volume": 18243.0}, {"date": "2020-12-30", "close": 14.25, "volume": 14302.0}, {"date": "2020-12-31", "close": 14.42, "volume": 14984.0}, {"date": "2021-01-04", "close": 14.18, "volume": 32771.0}, {"date": "2021-01-05", "close": 14.44, "volume": 30536.0}, {"date": "2021-01-06", "close": 15.11, "volume": 76480.0}, {"date": "2021-01-07", "close": 15.2, "volume": 33654.0}, {"date": "2021-01-08", "close": 14.88, "volume": 19890.0}, {"date": "2021-01-11", "close": 14.95, "volume": 12752.0}, {"date": "2021-01-12", "close": 15.14, "volume": 34015.0}, {"date": "2021-01-13", "close": 14.9, "volume": 17092.0}, {"date": "2021-01-14", "close": 15.07, "volume": 23451.0}, {"date": "2021-01-15", "close": 14.94, "volume": 17288.0}, {"date": "2021-01-19", "close": 15.0, "volume": 26605.0}, {"date": "2021-01-20", "close": 14.75, "volume": 24150.0}, {"date": "2021-01-21", "close": 14.61, "volume": 23344.0}, {"date": "2021-01-22", "close": 15.04, "volume": 37891.0}, {"date": "2021-01-25", "close": 14.86, "volume": 22736.0}, {"date": "2021-01-26", "close": 14.55, "volume": 39442.0}, {"date": "2021-01-27", "close": 14.27, "volume": 64329.0}, {"date": "2021-01-28", "close": 14.92, "volume": 42551.0}, {"date": "2021-01-29", "close": 14.24, "volume": 40309.0}, {"date": "2021-02-01", "close": 14.5, "volume": 30279.0}, {"date": "2021-02-02", "close": 14.51, "volume": 24005.0}, {"date": "2021-02-03", "close": 14.6, "volume": 33009.0}, {"date": "2021-02-04", "close": 14.92, "volume": 21086.0}, {"date": "2021-02-05", "close": 14.9, "volume": 10351.0}, {"date": "2021-02-08", "close": 14.85, "volume": 22678.0}, {"date": "2021-02-09", "close": 14.79, "volume": 20029.0}, {"date": "2021-02-10", "close": 14.77, "volume": 30278.0}, {"date": "2021-02-11", "close": 14.78, "volume": 18580.0}, {"date": "2021-02-12", "close": 14.83, "volume": 24322.0}, {"date": "2021-02-16", "close": 14.59, "volume": 13878.0}, {"date": "2021-02-17", "close": 14.4, "volume": 11840.0}, {"date": "2021-02-18", "close": 14.48, "volume": 20772.0}, {"date": "2021-02-19", "close": 14.65, "volume": 17842.0}, {"date": "2021-02-22", "close": 14.79, "volume": 38636.0}, {"date": "2021-02-23", "close": 14.75, "volume": 26594.0}, {"date": "2021-02-24", "close": 14.99, "volume": 31059.0}, {"date": "2021-02-25", "close": 14.7, "volume": 25608.0}, {"date": "2021-02-26", "close": 14.29, "volume": 24237.0}, {"date": "2021-03-01", "close": 14.87, "volume": 21716.0}, {"date": "2021-03-02", "close": 14.67, "volume": 12863.0}, {"date": "2021-03-03", "close": 14.94, "volume": 77480.0}, {"date": "2021-03-04", "close": 14.8, "volume": 55970.0}, {"date": "2021-03-05", "close": 15.18, "volume": 55819.0}, {"date": "2021-03-08", "close": 15.61, "volume": 73750.0}, {"date": "2021-03-09", "close": 15.75, "volume": 48965.0}, {"date": "2021-03-10", "close": 16.0, "volume": 56299.0}, {"date": "2021-03-11", "close": 16.18, "volume": 33196.0}, {"date": "2021-03-12", "close": 16.76, "volume": 43064.0}, {"date": "2021-03-15", "close": 16.37, "volume": 29560.0}, {"date": "2021-03-16", "close": 16.06, "volume": 16760.0}, {"date": "2021-03-17", "close": 15.87, "volume": 12457.0}, {"date": "2021-03-18", "close": 15.88, "volume": 23972.0}, {"date": "2021-03-19", "close": 16.16, "volume": 201863.0}, {"date": "2021-03-22", "close": 15.59, "volume": 42116.0}, {"date": "2021-03-23", "close": 15.04, "volume": 20819.0}, {"date": "2021-03-24", "close": 15.06, "volume": 16580.0}, {"date": "2021-03-25", "close": 15.36, "volume": 17269.0}, {"date": "2021-03-26", "close": 15.73, "volume": 12235.0}, {"date": "2021-03-29", "close": 15.22, "volume": 16672.0}, {"date": "2021-03-30", "close": 15.45, "volume": 15904.0}, {"date": "2021-03-31", "close": 15.38, "volume": 28445.0}, {"date": "2021-04-01", "close": 15.47, "volume": 12727.0}, {"date": "2021-04-05", "close": 15.5, "volume": 28351.0}, {"date": "2021-04-06", "close": 15.43, "volume": 14687.0}, {"date": "2021-04-07", "close": 15.01, "volume": 16965.0}, {"date": "2021-04-08", "close": 15.16, "volume": 7659.0}, {"date": "2021-04-09", "close": 14.94, "volume": 15213.0}, {"date": "2021-04-12", "close": 14.58, "volume": 12636.0}, {"date": "2021-04-13", "close": 14.47, "volume": 18678.0}, {"date": "2021-04-14", "close": 14.62, "volume": 11942.0}, {"date": "2021-04-15", "close": 14.92, "volume": 13390.0}, {"date": "2021-04-16", "close": 14.92, "volume": 15163.0}, {"date": "2021-04-19", "close": 14.65, "volume": 15553.0}, {"date": "2021-04-20", "close": 14.4, "volume": 16420.0}, {"date": "2021-04-21", "close": 14.73, "volume": 18879.0}, {"date": "2021-04-22", "close": 14.81, "volume": 22749.0}, {"date": "2021-04-23", "close": 15.46, "volume": 45691.0}, {"date": "2021-04-26", "close": 15.68, "volume": 21721.0}, {"date": "2021-04-27", "close": 16.16, "volume": 46533.0}, {"date": "2021-04-28", "close": 15.62, "volume": 47244.0}, {"date": "2021-04-29", "close": 16.01, "volume": 20636.0}, {"date": "2021-04-30", "close": 16.01, "volume": 35806.0}, {"date": "2021-05-03", "close": 16.22, "volume": 53372.0}, {"date": "2021-05-04", "close": 16.18, "volume": 23940.0}, {"date": "2021-05-05", "close": 16.32, "volume": 16876.0}, {"date": "2021-05-06", "close": 16.43, "volume": 24018.0}, {"date": "2021-05-07", "close": 16.4, "volume": 27802.0}, {"date": "2021-05-10", "close": 16.5, "volume": 44926.0}, {"date": "2021-05-11", "close": 16.33, "volume": 12024.0}, {"date": "2021-05-12", "close": 16.13, "volume": 28395.0}, {"date": "2021-05-13", "close": 16.33, "volume": 46265.0}, {"date": "2021-05-14", "close": 16.55, "volume": 15045.0}, {"date": "2021-05-17", "close": 16.68, "volume": 16881.0}, {"date": "2021-05-18", "close": 16.51, "volume": 22917.0}, {"date": "2021-05-19", "close": 16.51, "volume": 19505.0}, {"date": "2021-05-20", "close": 16.83, "volume": 47095.0}, {"date": "2021-05-21", "close": 16.96, "volume": 22571.0}, {"date": "2021-05-24", "close": 17.15, "volume": 46530.0}, {"date": "2021-05-25", "close": 16.67, "volume": 25642.0}, {"date": "2021-05-26", "close": 17.14, "volume": 17871.0}, {"date": "2021-05-27", "close": 17.23, "volume": 30265.0}, {"date": "2021-05-28", "close": 17.21, "volume": 14571.0}, {"date": "2021-06-01", "close": 17.38, "volume": 26515.0}, {"date": "2021-06-02", "close": 17.43, "volume": 18647.0}, {"date": "2021-06-03", "close": 17.46, "volume": 27005.0}, {"date": "2021-06-04", "close": 17.5, "volume": 34159.0}, {"date": "2021-06-07", "close": 17.95, "volume": 31208.0}, {"date": "2021-06-08", "close": 18.3, "volume": 59408.0}, {"date": "2021-06-09", "close": 18.26, "volume": 21634.0}, {"date": "2021-06-10", "close": 18.03, "volume": 18499.0}, {"date": "2021-06-11", "close": 18.24, "volume": 17007.0}, {"date": "2021-06-14", "close": 18.0, "volume": 23465.0}, {"date": "2021-06-15", "close": 18.3, "volume": 25220.0}, {"date": "2021-06-16", "close": 18.44, "volume": 26540.0}, {"date": "2021-06-17", "close": 17.86, "volume": 25276.0}, {"date": "2021-06-18", "close": 17.97, "volume": 105142.0}, {"date": "2021-06-21", "close": 18.2, "volume": 37852.0}, {"date": "2021-06-22", "close": 18.25, "volume": 28252.0}, {"date": "2021-06-23", "close": 18.18, "volume": 24832.0}, {"date": "2021-06-24", "close": 18.31, "volume": 27331.0}, {"date": "2021-06-25", "close": 17.48, "volume": 375801.0}, {"date": "2021-06-28", "close": 17.95, "volume": 61189.0}, {"date": "2021-06-29", "close": 17.64, "volume": 17011.0}, {"date": "2021-06-30", "close": 17.51, "volume": 39750.0}, {"date": "2021-07-01", "close": 18.01, "volume": 18806.0}, {"date": "2021-07-02", "close": 17.78, "volume": 14653.0}, {"date": "2021-07-06", "close": 17.53, "volume": 35700.0}, {"date": "2021-07-07", "close": 17.55, "volume": 24772.0}, {"date": "2021-07-08", "close": 17.39, "volume": 24355.0}, {"date": "2021-07-09", "close": 17.7, "volume": 12963.0}, {"date": "2021-07-12", "close": 17.95, "volume": 13609.0}, {"date": "2021-07-13", "close": 17.83, "volume": 17904.0}, {"date": "2021-07-14", "close": 17.92, "volume": 30737.0}, {"date": "2021-07-15", "close": 18.09, "volume": 26187.0}, {"date": "2021-07-16", "close": 17.77, "volume": 21193.0}, {"date": "2021-07-19", "close": 17.57, "volume": 21626.0}, {"date": "2021-07-20", "close": 17.98, "volume": 55508.0}, {"date": "2021-07-21", "close": 18.21, "volume": 19942.0}, {"date": "2021-07-22", "close": 18.06, "volume": 20003.0}, {"date": "2021-07-23", "close": 18.29, "volume": 15486.0}, {"date": "2021-07-26", "close": 18.72, "volume": 25187.0}, {"date": "2021-07-27", "close": 19.38, "volume": 48288.0}, {"date": "2021-07-28", "close": 19.48, "volume": 34243.0}, {"date": "2021-07-29", "close": 20.09, "volume": 49319.0}, {"date": "2021-07-30", "close": 19.97, "volume": 34400.0}, {"date": "2021-08-02", "close": 19.97, "volume": 30642.0}, {"date": "2021-08-03", "close": 20.08, "volume": 21520.0}, {"date": "2021-08-04", "close": 20.2, "volume": 26492.0}, {"date": "2021-08-05", "close": 20.84, "volume": 69114.0}, {"date": "2021-08-06", "close": 20.86, "volume": 44367.0}, {"date": "2021-08-09", "close": 21.03, "volume": 14548.0}, {"date": "2021-08-10", "close": 21.19, "volume": 24632.0}, {"date": "2021-08-11", "close": 21.65, "volume": 35873.0}, {"date": "2021-08-12", "close": 22.04, "volume": 84582.0}, {"date": "2021-08-13", "close": 21.39, "volume": 20209.0}, {"date": "2021-08-16", "close": 21.33, "volume": 8792.0}, {"date": "2021-08-17", "close": 21.13, "volume": 15323.0}, {"date": "2021-08-18", "close": 20.86, "volume": 19876.0}, {"date": "2021-08-19", "close": 20.98, "volume": 19954.0}, {"date": "2021-08-20", "close": 20.91, "volume": 18915.0}, {"date": "2021-08-23", "close": 20.96, "volume": 24030.0}, {"date": "2021-08-24", "close": 20.78, "volume": 27463.0}, {"date": "2021-08-25", "close": 21.44, "volume": 30199.0}, {"date": "2021-08-26", "close": 20.85, "volume": 33924.0}, {"date": "2021-08-27", "close": 21.17, "volume": 32952.0}, {"date": "2021-08-30", "close": 20.68, "volume": 25705.0}, {"date": "2021-08-31", "close": 20.71, "volume": 21315.0}, {"date": "2021-09-01", "close": 20.54, "volume": 14425.0}, {"date": "2021-09-02", "close": 20.68, "volume": 11391.0}, {"date": "2021-09-03", "close": 20.58, "volume": 14690.0}, {"date": "2021-09-07", "close": 20.44, "volume": 27440.0}, {"date": "2021-09-08", "close": 20.26, "volume": 23992.0}, {"date": "2021-09-09", "close": 19.96, "volume": 35693.0}, {"date": "2021-09-10", "close": 19.9, "volume": 24309.0}, {"date": "2021-09-13", "close": 19.94, "volume": 19350.0}, {"date": "2021-09-14", "close": 19.46, "volume": 27978.0}, {"date": "2021-09-15", "close": 19.59, "volume": 35053.0}, {"date": "2021-09-16", "close": 19.64, "volume": 24448.0}, {"date": "2021-09-17", "close": 20.28, "volume": 145009.0}, {"date": "2021-09-20", "close": 19.66, "volume": 27405.0}, {"date": "2021-09-21", "close": 19.63, "volume": 17164.0}, {"date": "2021-09-22", "close": 20.03, "volume": 15045.0}, {"date": "2021-09-23", "close": 20.75, "volume": 15853.0}, {"date": "2021-09-24", "close": 20.8, "volume": 21305.0}, {"date": "2021-09-27", "close": 21.55, "volume": 30398.0}, {"date": "2021-09-28", "close": 20.74, "volume": 25468.0}, {"date": "2021-09-29", "close": 21.24, "volume": 11603.0}, {"date": "2021-09-30", "close": 20.97, "volume": 18440.0}, {"date": "2021-10-01", "close": 21.08, "volume": 20890.0}, {"date": "2021-10-04", "close": 20.91, "volume": 15257.0}, {"date": "2021-10-05", "close": 21.25, "volume": 12660.0}, {"date": "2021-10-06", "close": 21.18, "volume": 12091.0}, {"date": "2021-10-07", "close": 21.55, "volume": 28643.0}, {"date": "2021-10-08", "close": 21.57, "volume": 9287.0}, {"date": "2021-10-11", "close": 21.44, "volume": 12183.0}, {"date": "2021-10-12", "close": 21.46, "volume": 70286.0}, {"date": "2021-10-13", "close": 21.19, "volume": 9074.0}, {"date": "2021-10-14", "close": 21.36, "volume": 12451.0}, {"date": "2021-10-15", "close": 21.5, "volume": 38716.0}, {"date": "2021-10-18", "close": 21.6, "volume": 12928.0}, {"date": "2021-10-19", "close": 21.73, "volume": 10387.0}, {"date": "2021-10-20", "close": 21.72, "volume": 10899.0}, {"date": "2021-10-21", "close": 21.84, "volume": 14222.0}, {"date": "2021-10-22", "close": 22.6, "volume": 58512.0}, {"date": "2021-10-25", "close": 22.56, "volume": 19736.0}, {"date": "2021-10-26", "close": 22.52, "volume": 27520.0}, {"date": "2021-10-27", "close": 22.82, "volume": 30153.0}, {"date": "2021-10-28", "close": 23.22, "volume": 9928.0}, {"date": "2021-10-29", "close": 23.5, "volume": 18273.0}, {"date": "2021-11-01", "close": 23.42, "volume": 22290.0}, {"date": "2021-11-02", "close": 23.76, "volume": 21792.0}, {"date": "2021-11-03", "close": 24.77, "volume": 72384.0}, {"date": "2021-11-04", "close": 24.99, "volume": 37626.0}, {"date": "2021-11-05", "close": 25.96, "volume": 41332.0}, {"date": "2021-11-08", "close": 25.89, "volume": 18587.0}, {"date": "2021-11-09", "close": 26.32, "volume": 39441.0}, {"date": "2021-11-10", "close": 26.58, "volume": 58739.0}, {"date": "2021-11-11", "close": 26.91, "volume": 38341.0}, {"date": "2021-11-12", "close": 26.81, "volume": 24364.0}, {"date": "2021-11-15", "close": 27.06, "volume": 26941.0}, {"date": "2021-11-16", "close": 27.26, "volume": 39998.0}, {"date": "2021-11-17", "close": 27.22, "volume": 28783.0}, {"date": "2021-11-18", "close": 27.41, "volume": 34654.0}, {"date": "2021-11-19", "close": 27.18, "volume": 33362.0}, {"date": "2021-11-22", "close": 27.98, "volume": 39096.0}, {"date": "2021-11-23", "close": 29.0, "volume": 53727.0}, {"date": "2021-11-24", "close": 28.6, "volume": 46115.0}, {"date": "2021-11-26", "close": 27.82, "volume": 40399.0}, {"date": "2021-11-29", "close": 26.97, "volume": 42148.0}, {"date": "2021-11-30", "close": 26.9, "volume": 31688.0}, {"date": "2021-12-01", "close": 27.41, "volume": 44313.0}, {"date": "2021-12-02", "close": 28.46, "volume": 48677.0}, {"date": "2021-12-03", "close": 28.25, "volume": 41155.0}, {"date": "2021-12-06", "close": 28.07, "volume": 25793.0}, {"date": "2021-12-07", "close": 28.57, "volume": 40773.0}, {"date": "2021-12-08", "close": 29.2, "volume": 38341.0}, {"date": "2021-12-09", "close": 27.88, "volume": 22388.0}, {"date": "2021-12-10", "close": 27.98, "volume": 19716.0}, {"date": "2021-12-13", "close": 27.75, "volume": 20613.0}, {"date": "2021-12-14", "close": 27.56, "volume": 49247.0}, {"date": "2021-12-15", "close": 27.99, "volume": 29943.0}, {"date": "2021-12-16", "close": 28.05, "volume": 27889.0}, {"date": "2021-12-17", "close": 27.57, "volume": 133977.0}, {"date": "2021-12-20", "close": 26.94, "volume": 35723.0}, {"date": "2021-12-21", "close": 25.43, "volume": 123961.0}, {"date": "2021-12-22", "close": 27.36, "volume": 32721.0}, {"date": "2021-12-23", "close": 27.61, "volume": 13154.0}, {"date": "2021-12-27", "close": 27.69, "volume": 22043.0}, {"date": "2021-12-28", "close": 27.59, "volume": 15343.0}, {"date": "2021-12-29", "close": 27.84, "volume": 22621.0}, {"date": "2021-12-30", "close": 27.85, "volume": 19128.0}, {"date": "2021-12-31", "close": 27.53, "volume": 12365.0}, {"date": "2022-01-03", "close": 27.89, "volume": 23512.0}, {"date": "2022-01-04", "close": 28.54, "volume": 26568.0}, {"date": "2022-01-05", "close": 27.8, "volume": 30412.0}, {"date": "2022-01-06", "close": 29.04, "volume": 27134.0}, {"date": "2022-01-07", "close": 29.25, "volume": 15180.0}, {"date": "2022-01-10", "close": 28.65, "volume": 26732.0}, {"date": "2022-01-11", "close": 28.26, "volume": 13311.0}, {"date": "2022-01-12", "close": 27.78, "volume": 23478.0}, {"date": "2022-01-13", "close": 27.91, "volume": 15940.0}, {"date": "2022-01-14", "close": 27.98, "volume": 27852.0}, {"date": "2022-01-18", "close": 27.24, "volume": 17907.0}, {"date": "2022-01-19", "close": 26.52, "volume": 29620.0}, {"date": "2022-01-20", "close": 25.92, "volume": 22918.0}, {"date": "2022-01-21", "close": 25.36, "volume": 38474.0}, {"date": "2022-01-24", "close": 26.35, "volume": 48616.0}, {"date": "2022-01-25", "close": 26.52, "volume": 36154.0}, {"date": "2022-01-26", "close": 25.72, "volume": 32680.0}, {"date": "2022-01-27", "close": 25.4, "volume": 17291.0}, {"date": "2022-01-28", "close": 25.42, "volume": 23160.0}, {"date": "2022-01-31", "close": 25.79, "volume": 26776.0}, {"date": "2022-02-01", "close": 25.03, "volume": 52118.0}, {"date": "2022-02-02", "close": 24.73, "volume": 30150.0}, {"date": "2022-02-03", "close": 24.58, "volume": 45043.0}, {"date": "2022-02-04", "close": 24.86, "volume": 23632.0}, {"date": "2022-02-07", "close": 24.87, "volume": 27503.0}, {"date": "2022-02-08", "close": 25.79, "volume": 25962.0}, {"date": "2022-02-09", "close": 25.03, "volume": 34169.0}, {"date": "2022-02-10", "close": 25.11, "volume": 34382.0}, {"date": "2022-02-11", "close": 25.11, "volume": 22710.0}, {"date": "2022-02-14", "close": 25.01, "volume": 11695.0}, {"date": "2022-02-15", "close": 25.41, "volume": 25184.0}, {"date": "2022-02-16", "close": 25.38, "volume": 7319.0}, {"date": "2022-02-17", "close": 25.01, "volume": 18121.0}, {"date": "2022-02-18", "close": 25.3, "volume": 25183.0}, {"date": "2022-02-22", "close": 25.11, "volume": 22056.0}, {"date": "2022-02-23", "close": 24.26, "volume": 15436.0}, {"date": "2022-02-24", "close": 24.01, "volume": 33255.0}, {"date": "2022-02-25", "close": 24.83, "volume": 19489.0}, {"date": "2022-02-28", "close": 24.31, "volume": 28858.0}, {"date": "2022-03-01", "close": 23.42, "volume": 47673.0}, {"date": "2022-03-02", "close": 24.57, "volume": 25204.0}, {"date": "2022-03-03", "close": 24.48, "volume": 16494.0}, {"date": "2022-03-04", "close": 23.76, "volume": 18318.0}, {"date": "2022-03-07", "close": 22.99, "volume": 23311.0}, {"date": "2022-03-08", "close": 22.55, "volume": 15403.0}, {"date": "2022-03-09", "close": 23.34, "volume": 12992.0}, {"date": "2022-03-10", "close": 22.81, "volume": 22724.0}, {"date": "2022-03-11", "close": 22.58, "volume": 9664.0}, {"date": "2022-03-14", "close": 22.63, "volume": 11399.0}, {"date": "2022-03-15", "close": 23.64, "volume": 34780.0}, {"date": "2022-03-16", "close": 24.12, "volume": 21619.0}, {"date": "2022-03-17", "close": 23.99, "volume": 15267.0}, {"date": "2022-03-18", "close": 24.39, "volume": 87515.0}, {"date": "2022-03-21", "close": 24.14, "volume": 36551.0}, {"date": "2022-03-22", "close": 24.61, "volume": 26142.0}, {"date": "2022-03-23", "close": 23.51, "volume": 20593.0}, {"date": "2022-03-24", "close": 23.97, "volume": 18313.0}, {"date": "2022-03-25", "close": 24.36, "volume": 17504.0}, {"date": "2022-03-28", "close": 24.14, "volume": 13055.0}, {"date": "2022-03-29", "close": 24.39, "volume": 19554.0}, {"date": "2022-03-30", "close": 23.76, "volume": 17491.0}, {"date": "2022-03-31", "close": 23.48, "volume": 24543.0}, {"date": "2022-04-01", "close": 23.29, "volume": 27262.0}, {"date": "2022-04-04", "close": 23.3, "volume": 22851.0}, {"date": "2022-04-05", "close": 23.12, "volume": 22460.0}, {"date": "2022-04-06", "close": 22.67, "volume": 32953.0}, {"date": "2022-04-07", "close": 22.36, "volume": 17030.0}, {"date": "2022-04-08", "close": 21.68, "volume": 32112.0}, {"date": "2022-04-11", "close": 21.28, "volume": 79182.0}, {"date": "2022-04-12", "close": 21.29, "volume": 32289.0}, {"date": "2022-04-13", "close": 21.7, "volume": 30850.0}, {"date": "2022-04-14", "close": 21.56, "volume": 24116.0}, {"date": "2022-04-18", "close": 21.72, "volume": 28932.0}, {"date": "2022-04-19", "close": 22.36, "volume": 28838.0}, {"date": "2022-04-20", "close": 22.52, "volume": 23766.0}, {"date": "2022-04-21", "close": 22.32, "volume": 34001.0}, {"date": "2022-04-22", "close": 22.01, "volume": 17402.0}, {"date": "2022-04-25", "close": 21.76, "volume": 40035.0}, {"date": "2022-04-26", "close": 21.04, "volume": 44487.0}, {"date": "2022-04-27", "close": 20.85, "volume": 47759.0}, {"date": "2022-04-28", "close": 21.03, "volume": 35811.0}, {"date": "2022-04-29", "close": 20.38, "volume": 38478.0}, {"date": "2022-05-02", "close": 20.56, "volume": 55861.0}, {"date": "2022-05-03", "close": 20.51, "volume": 28533.0}, {"date": "2022-05-04", "close": 20.76, "volume": 39094.0}, {"date": "2022-05-05", "close": 20.06, "volume": 40272.0}, {"date": "2022-05-06", "close": 20.12, "volume": 42880.0}, {"date": "2022-05-09", "close": 20.08, "volume": 65653.0}, {"date": "2022-05-10", "close": 20.1, "volume": 76895.0}, {"date": "2022-05-11", "close": 20.13, "volume": 40958.0}, {"date": "2022-05-12", "close": 20.3, "volume": 66355.0}, {"date": "2022-05-13", "close": 19.86, "volume": 51168.0}, {"date": "2022-05-16", "close": 19.88, "volume": 32119.0}, {"date": "2022-05-17", "close": 20.24, "volume": 112187.0}, {"date": "2022-05-18", "close": 19.99, "volume": 52908.0}, {"date": "2022-05-19", "close": 19.69, "volume": 54410.0}, {"date": "2022-05-20", "close": 19.89, "volume": 47494.0}, {"date": "2022-05-23", "close": 19.99, "volume": 21411.0}, {"date": "2022-05-24", "close": 20.18, "volume": 44488.0}, {"date": "2022-05-25", "close": 20.18, "volume": 34732.0}, {"date": "2022-05-26", "close": 20.37, "volume": 23233.0}, {"date": "2022-05-27", "close": 20.74, "volume": 32755.0}, {"date": "2022-05-31", "close": 20.31, "volume": 44372.0}, {"date": "2022-06-01", "close": 20.29, "volume": 31591.0}, {"date": "2022-06-02", "close": 20.71, "volume": 33700.0}, {"date": "2022-06-03", "close": 20.47, "volume": 22186.0}, {"date": "2022-06-06", "close": 20.36, "volume": 38790.0}, {"date": "2022-06-07", "close": 20.65, "volume": 38963.0}, {"date": "2022-06-08", "close": 20.1, "volume": 27173.0}, {"date": "2022-06-09", "close": 19.81, "volume": 28654.0}, {"date": "2022-06-10", "close": 19.2, "volume": 35504.0}, {"date": "2022-06-13", "close": 18.8, "volume": 71965.0}, {"date": "2022-06-14", "close": 19.3, "volume": 43344.0}, {"date": "2022-06-15", "close": 19.64, "volume": 53632.0}, {"date": "2022-06-16", "close": 19.5, "volume": 60509.0}, {"date": "2022-06-17", "close": 19.86, "volume": 84956.0}, {"date": "2022-06-21", "close": 20.0, "volume": 34278.0}, {"date": "2022-06-22", "close": 19.77, "volume": 49497.0}, {"date": "2022-06-23", "close": 19.94, "volume": 35469.0}, {"date": "2022-06-24", "close": 21.45, "volume": 207888.0}, {"date": "2022-06-27", "close": 20.32, "volume": 52395.0}, {"date": "2022-06-28", "close": 20.33, "volume": 28210.0}, {"date": "2022-06-29", "close": 20.23, "volume": 25398.0}, {"date": "2022-06-30", "close": 20.31, "volume": 21591.0}, {"date": "2022-07-01", "close": 20.52, "volume": 33152.0}, {"date": "2022-07-05", "close": 20.97, "volume": 50272.0}, {"date": "2022-07-06", "close": 20.91, "volume": 21337.0}, {"date": "2022-07-07", "close": 20.91, "volume": 30103.0}, {"date": "2022-07-08", "close": 20.72, "volume": 14567.0}, {"date": "2022-07-11", "close": 20.54, "volume": 18367.0}, {"date": "2022-07-12", "close": 20.63, "volume": 19292.0}, {"date": "2022-07-13", "close": 20.11, "volume": 24806.0}, {"date": "2022-07-14", "close": 20.11, "volume": 24002.0}, {"date": "2022-07-15", "close": 20.71, "volume": 32456.0}, {"date": "2022-07-18", "close": 20.67, "volume": 34139.0}, {"date": "2022-07-19", "close": 21.46, "volume": 30712.0}, {"date": "2022-07-20", "close": 21.45, "volume": 21430.0}, {"date": "2022-07-21", "close": 21.27, "volume": 18348.0}, {"date": "2022-07-22", "close": 20.55, "volume": 40094.0}, {"date": "2022-07-25", "close": 20.75, "volume": 23746.0}, {"date": "2022-07-26", "close": 20.81, "volume": 15956.0}, {"date": "2022-07-27", "close": 21.1, "volume": 25836.0}, {"date": "2022-07-28", "close": 20.72, "volume": 21497.0}, {"date": "2022-07-29", "close": 20.71, "volume": 21628.0}, {"date": "2022-08-01", "close": 20.69, "volume": 30070.0}, {"date": "2022-08-02", "close": 20.37, "volume": 21419.0}, {"date": "2022-08-03", "close": 20.47, "volume": 17640.0}, {"date": "2022-08-04", "close": 20.18, "volume": 15800.0}, {"date": "2022-08-05", "close": 20.11, "volume": 15539.0}, {"date": "2022-08-08", "close": 20.03, "volume": 24866.0}, {"date": "2022-08-09", "close": 20.06, "volume": 11659.0}, {"date": "2022-08-10", "close": 20.28, "volume": 31804.0}, {"date": "2022-08-11", "close": 20.77, "volume": 33264.0}, {"date": "2022-08-12", "close": 21.21, "volume": 31032.0}, {"date": "2022-08-15", "close": 21.83, "volume": 22626.0}, {"date": "2022-08-16", "close": 22.19, "volume": 24828.0}, {"date": "2022-08-17", "close": 21.84, "volume": 17196.0}, {"date": "2022-08-18", "close": 22.54, "volume": 33775.0}, {"date": "2022-08-19", "close": 22.2, "volume": 66075.0}, {"date": "2022-08-22", "close": 21.2, "volume": 15655.0}, {"date": "2022-08-23", "close": 20.86, "volume": 14899.0}, {"date": "2022-08-24", "close": 20.65, "volume": 18627.0}, {"date": "2022-08-25", "close": 21.2, "volume": 15794.0}, {"date": "2022-08-26", "close": 20.44, "volume": 12775.0}, {"date": "2022-08-29", "close": 20.03, "volume": 9557.0}, {"date": "2022-08-30", "close": 20.17, "volume": 13225.0}, {"date": "2022-08-31", "close": 19.99, "volume": 25017.0}, {"date": "2022-09-01", "close": 19.66, "volume": 39148.0}, {"date": "2022-09-02", "close": 19.34, "volume": 43655.0}, {"date": "2022-09-06", "close": 19.15, "volume": 29200.0}, {"date": "2022-09-07", "close": 19.7, "volume": 26724.0}, {"date": "2022-09-08", "close": 19.87, "volume": 13302.0}, {"date": "2022-09-09", "close": 20.08, "volume": 14888.0}, {"date": "2022-09-12", "close": 20.27, "volume": 14500.0}, {"date": "2022-09-13", "close": 19.67, "volume": 30291.0}, {"date": "2022-09-14", "close": 19.57, "volume": 30656.0}, {"date": "2022-09-15", "close": 19.83, "volume": 16440.0}, {"date": "2022-09-16", "close": 19.96, "volume": 56246.0}, {"date": "2022-09-19", "close": 20.2, "volume": 18863.0}, {"date": "2022-09-20", "close": 20.37, "volume": 24344.0}, {"date": "2022-09-21", "close": 20.31, "volume": 37476.0}, {"date": "2022-09-22", "close": 19.92, "volume": 13842.0}, {"date": "2022-09-23", "close": 19.8, "volume": 26527.0}, {"date": "2022-09-26", "close": 19.91, "volume": 23878.0}, {"date": "2022-09-27", "close": 19.67, "volume": 15992.0}, {"date": "2022-09-28", "close": 20.11, "volume": 29059.0}, {"date": "2022-09-29", "close": 19.77, "volume": 18645.0}, {"date": "2022-09-30", "close": 19.64, "volume": 33367.0}, {"date": "2022-10-03", "close": 20.14, "volume": 26314.0}, {"date": "2022-10-04", "close": 20.56, "volume": 32696.0}, {"date": "2022-10-05", "close": 20.44, "volume": 20416.0}, {"date": "2022-10-06", "close": 20.01, "volume": 11775.0}, {"date": "2022-10-07", "close": 19.45, "volume": 28385.0}, {"date": "2022-10-10", "close": 19.93, "volume": 20321.0}, {"date": "2022-10-11", "close": 19.85, "volume": 29077.0}, {"date": "2022-10-12", "close": 19.65, "volume": 25989.0}, {"date": "2022-10-13", "close": 21.16, "volume": 29515.0}, {"date": "2022-10-14", "close": 21.51, "volume": 33422.0}, {"date": "2022-10-17", "close": 22.18, "volume": 32956.0}, {"date": "2022-10-18", "close": 22.19, "volume": 26616.0}, {"date": "2022-10-19", "close": 22.38, "volume": 31888.0}, {"date": "2022-10-20", "close": 21.77, "volume": 20570.0}, {"date": "2022-10-21", "close": 22.13, "volume": 35429.0}, {"date": "2022-10-24", "close": 21.64, "volume": 32438.0}, {"date": "2022-10-25", "close": 21.72, "volume": 40380.0}, {"date": "2022-10-26", "close": 21.96, "volume": 36356.0}, {"date": "2022-10-27", "close": 21.95, "volume": 34468.0}, {"date": "2022-10-28", "close": 22.3, "volume": 34414.0}, {"date": "2022-10-31", "close": 22.25, "volume": 33917.0}, {"date": "2022-11-01", "close": 21.86, "volume": 27726.0}, {"date": "2022-11-02", "close": 21.55, "volume": 40483.0}, {"date": "2022-11-03", "close": 21.34, "volume": 31762.0}, {"date": "2022-11-04", "close": 21.88, "volume": 33109.0}, {"date": "2022-11-07", "close": 21.94, "volume": 32760.0}, {"date": "2022-11-08", "close": 22.22, "volume": 40302.0}, {"date": "2022-11-09", "close": 22.04, "volume": 31742.0}, {"date": "2022-11-10", "close": 23.89, "volume": 94760.0}, {"date": "2022-11-11", "close": 23.33, "volume": 61905.0}, {"date": "2022-11-14", "close": 22.85, "volume": 51518.0}, {"date": "2022-11-15", "close": 23.07, "volume": 32986.0}, {"date": "2022-11-16", "close": 22.89, "volume": 36554.0}, {"date": "2022-11-17", "close": 22.59, "volume": 29726.0}, {"date": "2022-11-18", "close": 22.54, "volume": 46780.0}, {"date": "2022-11-21", "close": 22.88, "volume": 40562.0}, {"date": "2022-11-22", "close": 22.91, "volume": 27010.0}, {"date": "2022-11-23", "close": 22.67, "volume": 26095.0}, {"date": "2022-11-25", "close": 22.64, "volume": 13433.0}, {"date": "2022-11-28", "close": 21.8, "volume": 23836.0}, {"date": "2022-11-29", "close": 21.71, "volume": 36269.0}, {"date": "2022-11-30", "close": 22.5, "volume": 385049.0}, {"date": "2022-12-01", "close": 22.18, "volume": 30806.0}, {"date": "2022-12-02", "close": 22.12, "volume": 25562.0}, {"date": "2022-12-05", "close": 21.59, "volume": 36716.0}, {"date": "2022-12-06", "close": 21.58, "volume": 39294.0}, {"date": "2022-12-07", "close": 21.69, "volume": 30325.0}, {"date": "2022-12-08", "close": 22.05, "volume": 30866.0}, {"date": "2022-12-09", "close": 21.91, "volume": 17902.0}, {"date": "2022-12-12", "close": 21.91, "volume": 24599.0}, {"date": "2022-12-13", "close": 22.12, "volume": 69295.0}, {"date": "2022-12-14", "close": 21.89, "volume": 43618.0}, {"date": "2022-12-15", "close": 21.09, "volume": 50111.0}, {"date": "2022-12-16", "close": 21.16, "volume": 145680.0}, {"date": "2022-12-19", "close": 21.16, "volume": 39700.0}, {"date": "2022-12-20", "close": 21.1, "volume": 34850.0}, {"date": "2022-12-21", "close": 21.44, "volume": 24734.0}, {"date": "2022-12-22", "close": 21.39, "volume": 21530.0}, {"date": "2022-12-23", "close": 21.57, "volume": 13448.0}, {"date": "2022-12-27", "close": 21.45, "volume": 18737.0}, {"date": "2022-12-28", "close": 21.55, "volume": 25729.0}, {"date": "2022-12-29", "close": 21.87, "volume": 18352.0}, {"date": "2022-12-30", "close": 21.63, "volume": 27562.0}, {"date": "2023-01-03", "close": 21.49, "volume": 36378.0}, {"date": "2023-01-04", "close": 20.89, "volume": 37610.0}, {"date": "2023-01-05", "close": 20.68, "volume": 28475.0}, {"date": "2023-01-06", "close": 21.29, "volume": 29409.0}, {"date": "2023-01-09", "close": 20.91, "volume": 22104.0}, {"date": "2023-01-10", "close": 21.19, "volume": 27579.0}, {"date": "2023-01-11", "close": 20.99, "volume": 33625.0}, {"date": "2023-01-12", "close": 21.07, "volume": 20731.0}, {"date": "2023-01-13", "close": 21.24, "volume": 19905.0}, {"date": "2023-01-17", "close": 21.02, "volume": 12054.0}, {"date": "2023-01-18", "close": 20.41, "volume": 41936.0}, {"date": "2023-01-19", "close": 20.51, "volume": 17662.0}, {"date": "2023-01-20", "close": 20.78, "volume": 28798.0}, {"date": "2023-01-23", "close": 20.87, "volume": 31407.0}, {"date": "2023-01-24", "close": 20.24, "volume": 25829.0}, {"date": "2023-01-25", "close": 19.91, "volume": 31575.0}, {"date": "2023-01-26", "close": 19.76, "volume": 18576.0}, {"date": "2023-01-27", "close": 19.73, "volume": 23629.0}, {"date": "2023-01-30", "close": 19.82, "volume": 18789.0}, {"date": "2023-01-31", "close": 20.22, "volume": 26583.0}, {"date": "2023-02-01", "close": 20.31, "volume": 32737.0}, {"date": "2023-02-02", "close": 20.81, "volume": 31562.0}, {"date": "2023-02-03", "close": 20.56, "volume": 41143.0}, {"date": "2023-02-06", "close": 20.33, "volume": 19083.0}, {"date": "2023-02-07", "close": 20.59, "volume": 14791.0}, {"date": "2023-02-08", "close": 20.33, "volume": 20974.0}, {"date": "2023-02-09", "close": 20.04, "volume": 15895.0}, {"date": "2023-02-10", "close": 20.25, "volume": 20293.0}, {"date": "2023-02-13", "close": 20.54, "volume": 21687.0}, {"date": "2023-02-14", "close": 20.25, "volume": 14510.0}, {"date": "2023-02-15", "close": 20.51, "volume": 28816.0}, {"date": "2023-02-16", "close": 20.34, "volume": 17760.0}, {"date": "2023-02-17", "close": 20.44, "volume": 35527.0}, {"date": "2023-02-21", "close": 20.3, "volume": 27109.0}, {"date": "2023-02-22", "close": 20.39, "volume": 27803.0}, {"date": "2023-02-23", "close": 20.42, "volume": 23712.0}, {"date": "2023-02-24", "close": 20.35, "volume": 23609.0}, {"date": "2023-02-27", "close": 20.3, "volume": 20246.0}, {"date": "2023-02-28", "close": 20.17, "volume": 63429.0}, {"date": "2023-03-01", "close": 20.2, "volume": 19482.0}, {"date": "2023-03-02", "close": 20.05, "volume": 19084.0}, {"date": "2023-03-03", "close": 20.2, "volume": 19285.0}, {"date": "2023-03-06", "close": 19.81, "volume": 58724.0}, {"date": "2023-03-07", "close": 19.47, "volume": 22715.0}, {"date": "2023-03-08", "close": 19.26, "volume": 20992.0}, {"date": "2023-03-09", "close": 18.01, "volume": 41061.0}, {"date": "2023-03-10", "close": 17.49, "volume": 127032.0}, {"date": "2023-03-13", "close": 16.45, "volume": 92515.0}, {"date": "2023-03-14", "close": 17.17, "volume": 67069.0}, {"date": "2023-03-15", "close": 17.21, "volume": 27138.0}, {"date": "2023-03-16", "close": 17.66, "volume": 40375.0}, {"date": "2023-03-17", "close": 16.82, "volume": 79802.0}, {"date": "2023-03-20", "close": 16.92, "volume": 32700.0}, {"date": "2023-03-21", "close": 17.57, "volume": 28937.0}, {"date": "2023-03-22", "close": 16.95, "volume": 32378.0}, {"date": "2023-03-23", "close": 16.48, "volume": 50979.0}, {"date": "2023-03-24", "close": 16.87, "volume": 26750.0}, {"date": "2023-03-27", "close": 17.13, "volume": 20294.0}, {"date": "2023-03-28", "close": 16.92, "volume": 17615.0}, {"date": "2023-03-29", "close": 17.06, "volume": 28510.0}, {"date": "2023-03-30", "close": 16.6, "volume": 11575.0}, {"date": "2023-03-31", "close": 17.09, "volume": 97028.0}, {"date": "2023-04-03", "close": 17.05, "volume": 46611.0}, {"date": "2023-04-04", "close": 16.36, "volume": 30004.0}, {"date": "2023-04-05", "close": 15.95, "volume": 40882.0}, {"date": "2023-04-06", "close": 16.23, "volume": 27971.0}, {"date": "2023-04-10", "close": 16.55, "volume": 36623.0}, {"date": "2023-04-11", "close": 16.59, "volume": 25795.0}, {"date": "2023-04-12", "close": 16.42, "volume": 26791.0}, {"date": "2023-04-13", "close": 16.36, "volume": 17322.0}, {"date": "2023-04-14", "close": 15.97, "volume": 24431.0}, {"date": "2023-04-17", "close": 16.45, "volume": 16883.0}, {"date": "2023-04-18", "close": 16.26, "volume": 29409.0}, {"date": "2023-04-19", "close": 16.54, "volume": 12637.0}, {"date": "2023-04-20", "close": 16.23, "volume": 20187.0}, {"date": "2023-04-21", "close": 16.3, "volume": 27149.0}, {"date": "2023-04-24", "close": 16.12, "volume": 17202.0}, {"date": "2023-04-25", "close": 15.8, "volume": 10823.0}, {"date": "2023-04-26", "close": 15.9, "volume": 47309.0}, {"date": "2023-04-27", "close": 16.21, "volume": 22066.0}, {"date": "2023-04-28", "close": 16.35, "volume": 20996.0}, {"date": "2023-05-01", "close": 15.93, "volume": 70682.0}, {"date": "2023-05-02", "close": 14.96, "volume": 75224.0}, {"date": "2023-05-03", "close": 14.93, "volume": 36226.0}, {"date": "2023-05-04", "close": 14.3, "volume": 69210.0}, {"date": "2023-05-05", "close": 14.96, "volume": 43140.0}, {"date": "2023-05-08", "close": 14.76, "volume": 32755.0}, {"date": "2023-05-09", "close": 14.75, "volume": 22450.0}, {"date": "2023-05-10", "close": 14.94, "volume": 27730.0}, {"date": "2023-05-11", "close": 14.95, "volume": 20742.0}, {"date": "2023-05-12", "close": 15.3, "volume": 24257.0}, {"date": "2023-05-15", "close": 15.63, "volume": 19978.0}, {"date": "2023-05-16", "close": 15.7, "volume": 30412.0}, {"date": "2023-05-17", "close": 16.42, "volume": 31822.0}, {"date": "2023-05-18", "close": 16.64, "volume": 27161.0}, {"date": "2023-05-19", "close": 16.03, "volume": 27639.0}, {"date": "2023-05-22", "close": 16.25, "volume": 19123.0}, {"date": "2023-05-23", "close": 16.73, "volume": 19641.0}, {"date": "2023-05-24", "close": 16.7, "volume": 39043.0}, {"date": "2023-05-25", "close": 16.58, "volume": 18596.0}, {"date": "2023-05-26", "close": 16.67, "volume": 13171.0}, {"date": "2023-05-30", "close": 16.79, "volume": 13314.0}, {"date": "2023-05-31", "close": 16.43, "volume": 38176.0}, {"date": "2023-06-01", "close": 16.52, "volume": 14941.0}, {"date": "2023-06-02", "close": 17.78, "volume": 38897.0}, {"date": "2023-06-05", "close": 17.48, "volume": 14952.0}, {"date": "2023-06-06", "close": 18.41, "volume": 37942.0}, {"date": "2023-06-07", "close": 19.58, "volume": 68960.0}, {"date": "2023-06-08", "close": 18.95, "volume": 23662.0}, {"date": "2023-06-09", "close": 18.81, "volume": 12138.0}, {"date": "2023-06-12", "close": 18.74, "volume": 30700.0}, {"date": "2023-06-13", "close": 19.16, "volume": 36888.0}, {"date": "2023-06-14", "close": 18.51, "volume": 23828.0}, {"date": "2023-06-15", "close": 19.08, "volume": 26454.0}, {"date": "2023-06-16", "close": 18.6, "volume": 68414.0}, {"date": "2023-06-20", "close": 18.38, "volume": 18235.0}, {"date": "2023-06-21", "close": 18.22, "volume": 19014.0}, {"date": "2023-06-22", "close": 17.87, "volume": 14902.0}, {"date": "2023-06-23", "close": 18.12, "volume": 219862.0}, {"date": "2023-06-26", "close": 18.15, "volume": 21815.0}, {"date": "2023-06-27", "close": 18.1, "volume": 14429.0}, {"date": "2023-06-28", "close": 17.77, "volume": 10761.0}, {"date": "2023-06-29", "close": 18.13, "volume": 11642.0}, {"date": "2023-06-30", "close": 17.89, "volume": 28395.0}, {"date": "2023-07-03", "close": 18.1, "volume": 5657.0}, {"date": "2023-07-05", "close": 17.86, "volume": 13155.0}, {"date": "2023-07-06", "close": 17.45, "volume": 15651.0}, {"date": "2023-07-07", "close": 18.11, "volume": 61649.0}, {"date": "2023-07-10", "close": 18.1, "volume": 15156.0}, {"date": "2023-07-11", "close": 18.38, "volume": 9875.0}, {"date": "2023-07-12", "close": 18.92, "volume": 16971.0}, {"date": "2023-07-13", "close": 18.75, "volume": 13917.0}, {"date": "2023-07-14", "close": 18.815, "volume": 13523.0}, {"date": "2023-07-17", "close": 18.93, "volume": 15599.0}, {"date": "2023-07-18", "close": 19.64, "volume": 25641.0}, {"date": "2023-07-19", "close": 19.96, "volume": 11247.0}, {"date": "2023-07-20", "close": 20.01, "volume": 41120.0}, {"date": "2023-07-21", "close": 20.04, "volume": 43104.0}, {"date": "2023-07-24", "close": 20.04, "volume": 20829.0}, {"date": "2023-07-25", "close": 20.19, "volume": 17165.0}, {"date": "2023-07-26", "close": 21.25, "volume": 27879.0}, {"date": "2023-07-27", "close": 21.64, "volume": 21050.0}, {"date": "2023-07-28", "close": 21.18, "volume": 21655.0}, {"date": "2023-07-31", "close": 21.44, "volume": 19694.0}, {"date": "2023-08-01", "close": 21.65, "volume": 11457.0}, {"date": "2023-08-02", "close": 21.49, "volume": 13660.0}, {"date": "2023-08-03", "close": 21.4, "volume": 12296.0}, {"date": "2023-08-04", "close": 21.3, "volume": 12804.0}, {"date": "2023-08-07", "close": 21.66, "volume": 8615.0}, {"date": "2023-08-08", "close": 21.91, "volume": 19502.0}, {"date": "2023-08-09", "close": 21.67, "volume": 21186.0}, {"date": "2023-08-10", "close": 21.92, "volume": 19033.0}, {"date": "2023-08-11", "close": 22.16, "volume": 17101.0}, {"date": "2023-08-14", "close": 21.39, "volume": 14234.0}, {"date": "2023-08-15", "close": 20.71, "volume": 10970.0}, {"date": "2023-08-16", "close": 20.1, "volume": 22348.0}, {"date": "2023-08-17", "close": 19.93, "volume": 30807.0}, {"date": "2023-08-18", "close": 19.21, "volume": 77297.0}, {"date": "2023-08-21", "close": 19.72, "volume": 19473.0}, {"date": "2023-08-22", "close": 19.34, "volume": 10695.0}, {"date": "2023-08-23", "close": 19.65, "volume": 12790.0}, {"date": "2023-08-24", "close": 19.55, "volume": 19866.0}, {"date": "2023-08-25", "close": 19.75, "volume": 7730.0}, {"date": "2023-08-28", "close": 19.87, "volume": 9673.0}, {"date": "2023-08-29", "close": 20.11, "volume": 10279.0}, {"date": "2023-08-30", "close": 19.67, "volume": 11079.0}, {"date": "2023-08-31", "close": 19.5, "volume": 28104.0}, {"date": "2023-09-01", "close": 19.84, "volume": 18285.0}, {"date": "2023-09-05", "close": 20.02, "volume": 20792.0}, {"date": "2023-09-06", "close": 19.82, "volume": 21268.0}, {"date": "2023-09-07", "close": 19.47, "volume": 91439.0}, {"date": "2023-09-08", "close": 19.77, "volume": 15722.0}, {"date": "2023-09-11", "close": 19.82, "volume": 18143.0}, {"date": "2023-09-12", "close": 19.87, "volume": 20788.0}, {"date": "2023-09-13", "close": 19.53, "volume": 19528.0}, {"date": "2023-09-14", "close": 20.12, "volume": 15492.0}, {"date": "2023-09-15", "close": 19.4, "volume": 128069.0}, {"date": "2023-09-18", "close": 19.48, "volume": 21992.0}, {"date": "2023-09-19", "close": 19.36, "volume": 33704.0}, {"date": "2023-09-20", "close": 19.38, "volume": 33217.0}, {"date": "2023-09-21", "close": 19.6, "volume": 22359.0}, {"date": "2023-09-22", "close": 19.32, "volume": 13354.0}, {"date": "2023-09-25", "close": 19.67, "volume": 12382.0}, {"date": "2023-09-26", "close": 19.42, "volume": 14002.0}, {"date": "2023-09-27", "close": 19.56, "volume": 18548.0}, {"date": "2023-09-28", "close": 19.65, "volume": 14909.0}, {"date": "2023-09-29", "close": 19.68, "volume": 19826.0}, {"date": "2023-10-02", "close": 19.39, "volume": 12396.0}, {"date": "2023-10-03", "close": 19.13, "volume": 18513.0}, {"date": "2023-10-04", "close": 19.54, "volume": 19530.0}, {"date": "2023-10-05", "close": 20.03, "volume": 43478.0}, {"date": "2023-10-06", "close": 20.16, "volume": 16727.0}, {"date": "2023-10-09", "close": 19.87, "volume": 21845.0}, {"date": "2023-10-10", "close": 19.9, "volume": 19749.0}, {"date": "2023-10-11", "close": 20.08, "volume": 12741.0}, {"date": "2023-10-12", "close": 20.07, "volume": 16046.0}, {"date": "2023-10-13", "close": 19.98, "volume": 12626.0}, {"date": "2023-10-16", "close": 20.05, "volume": 39549.0}, {"date": "2023-10-17", "close": 20.35, "volume": 52466.0}, {"date": "2023-10-18", "close": 20.03, "volume": 16889.0}, {"date": "2023-10-19", "close": 19.62, "volume": 17991.0}, {"date": "2023-10-20", "close": 19.47, "volume": 31765.0}, {"date": "2023-10-23", "close": 19.29, "volume": 13939.0}, {"date": "2023-10-24", "close": 19.72, "volume": 20545.0}, {"date": "2023-10-25", "close": 19.51, "volume": 11986.0}, {"date": "2023-10-26", "close": 20.1, "volume": 18452.0}, {"date": "2023-10-27", "close": 19.56, "volume": 10107.0}, {"date": "2023-10-30", "close": 19.97, "volume": 12867.0}, {"date": "2023-10-31", "close": 20.04, "volume": 21857.0}, {"date": "2023-11-01", "close": 20.15, "volume": 27260.0}, {"date": "2023-11-02", "close": 20.92, "volume": 31706.0}, {"date": "2023-11-03", "close": 21.32, "volume": 30416.0}, {"date": "2023-11-06", "close": 21.06, "volume": 12925.0}, {"date": "2023-11-07", "close": 21.1, "volume": 11735.0}, {"date": "2023-11-08", "close": 20.3, "volume": 26182.0}, {"date": "2023-11-09", "close": 20.15, "volume": 10358.0}, {"date": "2023-11-10", "close": 20.27, "volume": 25775.0}, {"date": "2023-11-13", "close": 20.1, "volume": 15444.0}, {"date": "2023-11-14", "close": 21.95, "volume": 66696.0}, {"date": "2023-11-15", "close": 21.67, "volume": 21996.0}, {"date": "2023-11-16", "close": 21.21, "volume": 10557.0}, {"date": "2023-11-17", "close": 21.48, "volume": 34433.0}, {"date": "2023-11-20", "close": 21.3, "volume": 8655.0}, {"date": "2023-11-21", "close": 20.67, "volume": 10984.0}, {"date": "2023-11-22", "close": 20.97, "volume": 10156.0}, {"date": "2023-11-24", "close": 21.34, "volume": 25960.0}, {"date": "2023-11-27", "close": 21.02, "volume": 12149.0}, {"date": "2023-11-28", "close": 20.51, "volume": 14648.0}, {"date": "2023-11-29", "close": 20.97, "volume": 15083.0}, {"date": "2023-11-30", "close": 19.98, "volume": 63889.0}, {"date": "2023-12-01", "close": 21.52, "volume": 40912.0}, {"date": "2023-12-04", "close": 21.89, "volume": 32863.0}, {"date": "2023-12-05", "close": 21.7, "volume": 16222.0}, {"date": "2023-12-06", "close": 21.33, "volume": 34141.0}, {"date": "2023-12-07", "close": 21.96, "volume": 13840.0}, {"date": "2023-12-08", "close": 22.06, "volume": 19445.0}, {"date": "2023-12-11", "close": 22.1, "volume": 40149.0}, {"date": "2023-12-12", "close": 22.12, "volume": 38565.0}, {"date": "2023-12-13", "close": 23.66, "volume": 87236.0}, {"date": "2023-12-14", "close": 24.74, "volume": 59720.0}, {"date": "2023-12-15", "close": 25.4, "volume": 177896.0}, {"date": "2023-12-18", "close": 23.85, "volume": 51583.0}, {"date": "2023-12-19", "close": 24.72, "volume": 59568.0}, {"date": "2023-12-20", "close": 24.23, "volume": 45554.0}, {"date": "2023-12-21", "close": 24.48, "volume": 20221.0}, {"date": "2023-12-22", "close": 24.74, "volume": 49842.0}, {"date": "2023-12-26", "close": 25.01, "volume": 44396.0}, {"date": "2023-12-27", "close": 24.8, "volume": 25494.0}, {"date": "2023-12-28", "close": 24.76, "volume": 28704.0}, {"date": "2023-12-29", "close": 24.02, "volume": 25352.0}, {"date": "2024-01-02", "close": 24.32, "volume": 49305.0}, {"date": "2024-01-03", "close": 23.41, "volume": 28604.0}, {"date": "2024-01-04", "close": 23.34, "volume": 23914.0}, {"date": "2024-01-05", "close": 23.55, "volume": 69362.0}, {"date": "2024-01-08", "close": 23.56, "volume": 17511.0}, {"date": "2024-01-09", "close": 23.51, "volume": 29858.0}, {"date": "2024-01-10", "close": 23.68, "volume": 24378.0}, {"date": "2024-01-11", "close": 23.61, "volume": 22914.0}, {"date": "2024-01-12", "close": 23.36, "volume": 18564.0}, {"date": "2024-01-16", "close": 22.72, "volume": 16949.0}, {"date": "2024-01-17", "close": 23.02, "volume": 14361.0}, {"date": "2024-01-18", "close": 23.16, "volume": 13445.0}, {"date": "2024-01-19", "close": 23.95, "volume": 24403.0}, {"date": "2024-01-22", "close": 24.66, "volume": 20059.0}, {"date": "2024-01-23", "close": 23.78, "volume": 19168.0}, {"date": "2024-01-24", "close": 24.26, "volume": 20866.0}, {"date": "2024-01-25", "close": 24.55, "volume": 24964.0}, {"date": "2024-01-26", "close": 24.48, "volume": 17284.0}, {"date": "2024-01-29", "close": 25.43, "volume": 24455.0}, {"date": "2024-01-30", "close": 25.28, "volume": 7488.0}, {"date": "2024-01-31", "close": 23.9, "volume": 23060.0}, {"date": "2024-02-01", "close": 24.105, "volume": 19360.0}, {"date": "2024-02-02", "close": 23.31, "volume": 30806.0}, {"date": "2024-02-05", "close": 23.42, "volume": 19461.0}, {"date": "2024-02-06", "close": 23.25, "volume": 21418.0}, {"date": "2024-02-07", "close": 22.79, "volume": 29426.0}, {"date": "2024-02-08", "close": 23.2, "volume": 13576.0}, {"date": "2024-02-09", "close": 23.89, "volume": 47190.0}, {"date": "2024-02-12", "close": 24.48, "volume": 32077.0}, {"date": "2024-02-13", "close": 23.025, "volume": 39429.0}, {"date": "2024-02-14", "close": 23.53, "volume": 22489.0}, {"date": "2024-02-15", "close": 24.72, "volume": 27180.0}, {"date": "2024-02-16", "close": 24.22, "volume": 21966.0}, {"date": "2024-02-20", "close": 24.31, "volume": 16854.0}, {"date": "2024-02-21", "close": 23.87, "volume": 15054.0}, {"date": "2024-02-22", "close": 23.655, "volume": 21793.0}, {"date": "2024-02-23", "close": 24.18, "volume": 12168.0}, {"date": "2024-02-26", "close": 23.93, "volume": 9759.0}, {"date": "2024-02-27", "close": 24.0, "volume": 12292.0}, {"date": "2024-02-28", "close": 23.82, "volume": 10264.0}, {"date": "2024-02-29", "close": 24.3, "volume": 16071.0}, {"date": "2024-03-01", "close": 23.93, "volume": 10179.0}, {"date": "2024-03-04", "close": 23.8, "volume": 13662.0}, {"date": "2024-03-05", "close": 23.92, "volume": 8681.0}, {"date": "2024-03-06", "close": 24.22, "volume": 11020.0}, {"date": "2024-03-07", "close": 24.3, "volume": 17402.0}, {"date": "2024-03-08", "close": 24.48, "volume": 10055.0}, {"date": "2024-03-11", "close": 24.02, "volume": 36039.0}, {"date": "2024-03-12", "close": 23.86, "volume": 11820.0}, {"date": "2024-03-13", "close": 24.06, "volume": 16777.0}, {"date": "2024-03-14", "close": 23.03, "volume": 20682.0}, {"date": "2024-03-15", "close": 23.96, "volume": 78383.0}, {"date": "2024-03-18", "close": 23.0, "volume": 15715.0}, {"date": "2024-03-19", "close": 23.2, "volume": 11949.0}, {"date": "2024-03-20", "close": 24.1, "volume": 12803.0}, {"date": "2024-03-21", "close": 24.16, "volume": 44715.0}, {"date": "2024-03-22", "close": 23.93, "volume": 10823.0}, {"date": "2024-03-25", "close": 23.62, "volume": 7058.0}, {"date": "2024-03-26", "close": 23.8, "volume": 15720.0}, {"date": "2024-03-27", "close": 24.68, "volume": 19838.0}, {"date": "2024-03-28", "close": 24.96, "volume": 49701.0}, {"date": "2024-04-01", "close": 23.96, "volume": 10133.0}, {"date": "2024-04-02", "close": 23.46, "volume": 21555.0}, {"date": "2024-04-03", "close": 23.42, "volume": 18070.0}, {"date": "2024-04-04", "close": 23.94, "volume": 28323.0}, {"date": "2024-04-05", "close": 23.73, "volume": 9285.0}, {"date": "2024-04-08", "close": 23.8, "volume": 8189.0}, {"date": "2024-04-09", "close": 24.28, "volume": 12629.0}, {"date": "2024-04-10", "close": 22.9, "volume": 39151.0}, {"date": "2024-04-11", "close": 23.08, "volume": 18900.0}, {"date": "2024-04-12", "close": 22.77, "volume": 7557.0}, {"date": "2024-04-15", "close": 22.91, "volume": 8769.0}, {"date": "2024-04-16", "close": 22.71, "volume": 19972.0}, {"date": "2024-04-17", "close": 22.64, "volume": 12815.0}, {"date": "2024-04-18", "close": 22.65, "volume": 24810.0}, {"date": "2024-04-19", "close": 23.72, "volume": 21151.0}, {"date": "2024-04-22", "close": 24.27, "volume": 19831.0}, {"date": "2024-04-23", "close": 24.42, "volume": 11487.0}, {"date": "2024-04-24", "close": 24.33, "volume": 15176.0}, {"date": "2024-04-25", "close": 23.85, "volume": 24338.0}, {"date": "2024-04-26", "close": 24.07, "volume": 10901.0}, {"date": "2024-04-29", "close": 23.61, "volume": 12576.0}, {"date": "2024-04-30", "close": 22.98, "volume": 24378.0}, {"date": "2024-05-01", "close": 24.25, "volume": 20902.0}, {"date": "2024-05-02", "close": 24.61, "volume": 25064.0}, {"date": "2024-05-03", "close": 24.9, "volume": 19111.0}, {"date": "2024-05-06", "close": 24.92, "volume": 25681.0}, {"date": "2024-05-07", "close": 24.69, "volume": 18955.0}, {"date": "2024-05-08", "close": 24.98, "volume": 16633.0}, {"date": "2024-05-09", "close": 25.37, "volume": 24523.0}, {"date": "2024-05-10", "close": 25.37, "volume": 12533.0}, {"date": "2024-05-13", "close": 25.0, "volume": 10338.0}, {"date": "2024-05-14", "close": 25.31, "volume": 13413.0}, {"date": "2024-05-15", "close": 25.49, "volume": 24561.0}, {"date": "2024-05-16", "close": 25.78, "volume": 24669.0}, {"date": "2024-05-17", "close": 25.84, "volume": 17644.0}, {"date": "2024-05-20", "close": 25.23, "volume": 11008.0}, {"date": "2024-05-21", "close": 25.55, "volume": 11957.0}, {"date": "2024-05-22", "close": 25.3, "volume": 16436.0}, {"date": "2024-05-23", "close": 24.43, "volume": 29680.0}, {"date": "2024-05-24", "close": 24.98, "volume": 17993.0}, {"date": "2024-05-28", "close": 24.54, "volume": 15776.0}, {"date": "2024-05-29", "close": 24.01, "volume": 53643.0}, {"date": "2024-05-30", "close": 24.67, "volume": 14936.0}, {"date": "2024-05-31", "close": 24.65, "volume": 52355.0}, {"date": "2024-06-03", "close": 24.29, "volume": 13338.0}, {"date": "2024-06-04", "close": 23.94, "volume": 9937.0}, {"date": "2024-06-05", "close": 24.3, "volume": 12898.0}, {"date": "2024-06-06", "close": 24.3, "volume": 10447.0}, {"date": "2024-06-07", "close": 24.2, "volume": 11770.0}, {"date": "2024-06-10", "close": 23.81, "volume": 9615.0}, {"date": "2024-06-11", "close": 23.9, "volume": 13211.0}, {"date": "2024-06-12", "close": 24.73, "volume": 21689.0}, {"date": "2024-06-13", "close": 24.07, "volume": 10726.0}, {"date": "2024-06-14", "close": 23.98, "volume": 22156.0}, {"date": "2024-06-17", "close": 24.53, "volume": 33793.0}, {"date": "2024-06-18", "close": 24.87, "volume": 15151.0}, {"date": "2024-06-20", "close": 24.56, "volume": 13265.0}, {"date": "2024-06-21", "close": 24.76, "volume": 65256.0}, {"date": "2024-06-24", "close": 24.98, "volume": 11571.0}, {"date": "2024-06-25", "close": 24.69, "volume": 8806.0}, {"date": "2024-06-26", "close": 25.02, "volume": 34585.0}, {"date": "2024-06-27", "close": 25.58, "volume": 19829.0}, {"date": "2024-06-28", "close": 26.4, "volume": 319834.0}, {"date": "2024-07-01", "close": 25.78, "volume": 23700.0}, {"date": "2024-07-02", "close": 26.26, "volume": 14301.0}, {"date": "2024-07-03", "close": 25.95, "volume": 10030.0}, {"date": "2024-07-05", "close": 25.48, "volume": 20330.0}, {"date": "2024-07-08", "close": 25.96, "volume": 12369.0}, {"date": "2024-07-09", "close": 26.2, "volume": 10846.0}, {"date": "2024-07-10", "close": 26.4, "volume": 30793.0}, {"date": "2024-07-11", "close": 27.91, "volume": 158083.0}, {"date": "2024-07-12", "close": 28.07, "volume": 38907.0}, {"date": "2024-07-15", "close": 28.5, "volume": 81768.0}, {"date": "2024-07-16", "close": 28.58, "volume": 116038.0}, {"date": "2024-07-17", "close": 28.69, "volume": 131025.0}, {"date": "2024-07-18", "close": 28.72, "volume": 99975.0}, {"date": "2024-07-19", "close": 29.66, "volume": 65220.0}, {"date": "2024-07-22", "close": 31.03, "volume": 123701.0}, {"date": "2024-07-23", "close": 31.125, "volume": 132603.0}, {"date": "2024-07-24", "close": 30.49, "volume": 85753.0}, {"date": "2024-07-25", "close": 30.78, "volume": 94975.0}, {"date": "2024-07-26", "close": 31.97, "volume": 77009.0}, {"date": "2024-07-29", "close": 31.31, "volume": 72105.0}, {"date": "2024-07-30", "close": 32.1, "volume": 60193.0}, {"date": "2024-07-31", "close": 31.61, "volume": 67827.0}, {"date": "2024-08-01", "close": 29.66, "volume": 103806.0}, {"date": "2024-08-02", "close": 28.53, "volume": 43185.0}, {"date": "2024-08-05", "close": 27.17, "volume": 71143.0}, {"date": "2024-08-06", "close": 27.15, "volume": 27560.0}, {"date": "2024-08-07", "close": 26.91, "volume": 27835.0}, {"date": "2024-08-08", "close": 27.26, "volume": 30206.0}, {"date": "2024-08-09", "close": 27.08, "volume": 34830.0}, {"date": "2024-08-12", "close": 26.72, "volume": 33752.0}, {"date": "2024-08-13", "close": 27.21, "volume": 44826.0}, {"date": "2024-08-14", "close": 26.86, "volume": 23505.0}, {"date": "2024-08-15", "close": 27.29, "volume": 49028.0}, {"date": "2024-08-16", "close": 27.88, "volume": 25546.0}, {"date": "2024-08-19", "close": 28.0, "volume": 52956.0}, {"date": "2024-08-20", "close": 27.61, "volume": 61081.0}, {"date": "2024-08-21", "close": 27.79, "volume": 19153.0}, {"date": "2024-08-22", "close": 27.69, "volume": 94874.0}, {"date": "2024-08-23", "close": 29.67, "volume": 47744.0}, {"date": "2024-08-26", "close": 29.8, "volume": 50554.0}, {"date": "2024-08-27", "close": 29.8, "volume": 34250.0}, {"date": "2024-08-28", "close": 30.6, "volume": 36291.0}, {"date": "2024-08-29", "close": 30.6, "volume": 26328.0}, {"date": "2024-08-30", "close": 30.65, "volume": 37190.0}, {"date": "2024-09-03", "close": 30.24, "volume": 25585.0}, {"date": "2024-09-04", "close": 30.07, "volume": 27970.0}, {"date": "2024-09-05", "close": 29.89, "volume": 27021.0}, {"date": "2024-09-06", "close": 29.4, "volume": 23481.0}, {"date": "2024-09-09", "close": 29.46, "volume": 23607.0}, {"date": "2024-09-10", "close": 29.66, "volume": 24586.0}, {"date": "2024-09-11", "close": 29.45, "volume": 28460.0}, {"date": "2024-09-12", "close": 29.64, "volume": 20664.0}, {"date": "2024-09-13", "close": 30.76, "volume": 28694.0}, {"date": "2024-09-16", "close": 31.07, "volume": 27816.0}, {"date": "2024-09-17", "close": 31.1, "volume": 37925.0}, {"date": "2024-09-18", "close": 31.2, "volume": 59101.0}, {"date": "2024-09-19", "close": 31.81, "volume": 47320.0}, {"date": "2024-09-20", "close": 30.53, "volume": 161539.0}, {"date": "2024-09-23", "close": 30.51, "volume": 34028.0}, {"date": "2024-09-24", "close": 30.18, "volume": 18388.0}, {"date": "2024-09-25", "close": 29.86, "volume": 25163.0}, {"date": "2024-09-26", "close": 29.49, "volume": 57622.0}, {"date": "2024-09-27", "close": 29.69, "volume": 37765.0}, {"date": "2024-09-30", "close": 30.62, "volume": 53031.0}, {"date": "2024-10-01", "close": 29.59, "volume": 42833.0}, {"date": "2024-10-02", "close": 29.06, "volume": 35706.0}, {"date": "2024-10-03", "close": 28.95, "volume": 22337.0}, {"date": "2024-10-04", "close": 29.3, "volume": 24339.0}, {"date": "2024-10-07", "close": 29.19, "volume": 31113.0}, {"date": "2024-10-08", "close": 29.09, "volume": 15731.0}, {"date": "2024-10-09", "close": 29.15, "volume": 27803.0}, {"date": "2024-10-10", "close": 29.24, "volume": 17307.0}, {"date": "2024-10-11", "close": 30.39, "volume": 30455.0}, {"date": "2024-10-14", "close": 30.64, "volume": 23857.0}, {"date": "2024-10-15", "close": 31.03, "volume": 47690.0}, {"date": "2024-10-16", "close": 31.71, "volume": 46520.0}, {"date": "2024-10-17", "close": 32.41, "volume": 56969.0}, {"date": "2024-10-18", "close": 31.75, "volume": 29244.0}, {"date": "2024-10-21", "close": 30.14, "volume": 30866.0}, {"date": "2024-10-22", "close": 30.62, "volume": 22585.0}, {"date": "2024-10-23", "close": 30.52, "volume": 23056.0}, {"date": "2024-10-24", "close": 30.14, "volume": 24287.0}, {"date": "2024-10-25", "close": 29.67, "volume": 30812.0}, {"date": "2024-10-28", "close": 30.55, "volume": 34705.0}, {"date": "2024-10-29", "close": 30.59, "volume": 23092.0}, {"date": "2024-10-30", "close": 30.26, "volume": 29143.0}, {"date": "2024-10-31", "close": 29.58, "volume": 22143.0}, {"date": "2024-11-01", "close": 29.7, "volume": 39254.0}, {"date": "2024-11-04", "close": 29.48, "volume": 22839.0}, {"date": "2024-11-05", "close": 30.31, "volume": 23775.0}, {"date": "2024-11-06", "close": 34.6, "volume": 161141.0}, {"date": "2024-11-07", "close": 33.13, "volume": 57151.0}, {"date": "2024-11-08", "close": 34.03, "volume": 48210.0}, {"date": "2024-11-11", "close": 35.43, "volume": 57481.0}, {"date": "2024-11-12", "close": 34.81, "volume": 61672.0}, {"date": "2024-11-13", "close": 34.22, "volume": 50145.0}, {"date": "2024-11-14", "close": 34.06, "volume": 33955.0}, {"date": "2024-11-15", "close": 33.91, "volume": 35122.0}, {"date": "2024-11-18", "close": 33.65, "volume": 28278.0}, {"date": "2024-11-19", "close": 33.79, "volume": 29888.0}, {"date": "2024-11-20", "close": 33.43, "volume": 29658.0}, {"date": "2024-11-21", "close": 34.32, "volume": 37785.0}, {"date": "2024-11-22", "close": 35.25, "volume": 43470.0}, {"date": "2024-11-25", "close": 35.27, "volume": 73524.0}, {"date": "2024-11-26", "close": 34.31, "volume": 33386.0}, {"date": "2024-11-27", "close": 34.41, "volume": 26339.0}, {"date": "2024-11-29", "close": 34.34, "volume": 29712.0}, {"date": "2024-12-02", "close": 34.51, "volume": 39658.0}, {"date": "2024-12-03", "close": 34.23, "volume": 29316.0}, {"date": "2024-12-04", "close": 34.77, "volume": 30476.0}, {"date": "2024-12-05", "close": 34.65, "volume": 30483.0}, {"date": "2024-12-06", "close": 34.76, "volume": 24878.0}, {"date": "2024-12-09", "close": 34.07, "volume": 37184.0}, {"date": "2024-12-10", "close": 34.64, "volume": 32083.0}, {"date": "2024-12-11", "close": 35.13, "volume": 58196.0}, {"date": "2024-12-12", "close": 34.16, "volume": 40250.0}, {"date": "2024-12-13", "close": 33.79, "volume": 45168.0}, {"date": "2024-12-16", "close": 34.69, "volume": 47568.0}, {"date": "2024-12-17", "close": 34.49, "volume": 51763.0}, {"date": "2024-12-18", "close": 32.46, "volume": 78036.0}, {"date": "2024-12-19", "close": 32.05, "volume": 44917.0}, {"date": "2024-12-20", "close": 32.445, "volume": 116234.0}, {"date": "2024-12-23", "close": 32.2, "volume": 34522.0}, {"date": "2024-12-24", "close": 32.55, "volume": 35590.0}, {"date": "2024-12-26", "close": 32.87, "volume": 28199.0}, {"date": "2024-12-27", "close": 32.04, "volume": 31182.0}, {"date": "2024-12-30", "close": 32.26, "volume": 32358.0}, {"date": "2024-12-31", "close": 31.95, "volume": 27288.0}, {"date": "2025-01-02", "close": 31.49, "volume": 29814.0}, {"date": "2025-01-03", "close": 31.87, "volume": 38675.0}, {"date": "2025-01-06", "close": 31.45, "volume": 50871.0}, {"date": "2025-01-07", "close": 31.02, "volume": 42899.0}, {"date": "2025-01-08", "close": 31.32, "volume": 70834.0}, {"date": "2025-01-10", "close": 29.74, "volume": 55718.0}, {"date": "2025-01-13", "close": 30.18, "volume": 38288.0}, {"date": "2025-01-14", "close": 31.24, "volume": 28641.0}, {"date": "2025-01-15", "close": 31.98, "volume": 33267.0}, {"date": "2025-01-16", "close": 31.57, "volume": 46512.0}, {"date": "2025-01-17", "close": 31.74, "volume": 37932.0}, {"date": "2025-01-21", "close": 32.42, "volume": 31186.0}, {"date": "2025-01-22", "close": 31.52, "volume": 37419.0}, {"date": "2025-01-23", "close": 31.25, "volume": 33997.0}, {"date": "2025-01-24", "close": 31.27, "volume": 34665.0}, {"date": "2025-01-27", "close": 31.69, "volume": 42485.0}, {"date": "2025-01-28", "close": 31.57, "volume": 25850.0}, {"date": "2025-01-29", "close": 31.39, "volume": 27757.0}, {"date": "2025-01-30", "close": 31.08, "volume": 24140.0}, {"date": "2025-01-31", "close": 30.86, "volume": 36243.0}, {"date": "2025-02-03", "close": 30.39, "volume": 36166.0}, {"date": "2025-02-04", "close": 31.12, "volume": 23145.0}, {"date": "2025-02-05", "close": 31.65, "volume": 30810.0}, {"date": "2025-02-06", "close": 32.13, "volume": 22725.0}, {"date": "2025-02-07", "close": 31.63, "volume": 27990.0}, {"date": "2025-02-10", "close": 31.57, "volume": 35208.0}, {"date": "2025-02-11", "close": 32.2, "volume": 18163.0}, {"date": "2025-02-12", "close": 31.19, "volume": 26705.0}, {"date": "2025-02-13", "close": 31.54, "volume": 20385.0}, {"date": "2025-02-14", "close": 31.51, "volume": 14764.0}, {"date": "2025-02-18", "close": 31.73, "volume": 19368.0}, {"date": "2025-02-19", "close": 31.18, "volume": 52214.0}, {"date": "2025-02-20", "close": 30.61, "volume": 31309.0}, {"date": "2025-02-21", "close": 30.03, "volume": 58469.0}, {"date": "2025-02-24", "close": 29.82, "volume": 28566.0}, {"date": "2025-02-25", "close": 29.96, "volume": 42292.0}, {"date": "2025-02-26", "close": 29.96, "volume": 32059.0}, {"date": "2025-02-27", "close": 29.93, "volume": 20325.0}, {"date": "2025-02-28", "close": 30.28, "volume": 30186.0}, {"date": "2025-03-03", "close": 29.85, "volume": 45015.0}, {"date": "2025-03-04", "close": 28.9, "volume": 39763.0}, {"date": "2025-03-05", "close": 28.67, "volume": 36442.0}, {"date": "2025-03-06", "close": 28.58, "volume": 24432.0}, {"date": "2025-03-07", "close": 28.39, "volume": 42730.0}, {"date": "2025-03-10", "close": 27.48, "volume": 46014.0}, {"date": "2025-03-11", "close": 27.45, "volume": 32216.0}, {"date": "2025-03-12", "close": 27.6, "volume": 28182.0}, {"date": "2025-03-13", "close": 27.21, "volume": 23188.0}, {"date": "2025-03-14", "close": 27.78, "volume": 21222.0}, {"date": "2025-03-17", "close": 27.34, "volume": 38296.0}, {"date": "2025-03-18", "close": 27.12, "volume": 35735.0}, {"date": "2025-03-19", "close": 27.64, "volume": 26163.0}, {"date": "2025-03-20", "close": 27.49, "volume": 24020.0}, {"date": "2025-03-21", "close": 27.2, "volume": 94417.0}, {"date": "2025-03-24", "close": 27.87, "volume": 25560.0}, {"date": "2025-03-25", "close": 27.48, "volume": 38862.0}, {"date": "2025-03-26", "close": 27.62, "volume": 29689.0}, {"date": "2025-03-27", "close": 27.65, "volume": 34849.0}, {"date": "2025-03-28", "close": 27.4, "volume": 70964.0}, {"date": "2025-03-31", "close": 27.57, "volume": 76337.0}, {"date": "2025-04-01", "close": 27.62, "volume": 29905.0}, {"date": "2025-04-02", "close": 27.72, "volume": 47056.0}, {"date": "2025-04-03", "close": 25.75, "volume": 61241.0}, {"date": "2025-04-04", "close": 25.33, "volume": 69691.0}, {"date": "2025-04-07", "close": 25.62, "volume": 73830.0}, {"date": "2025-04-08", "close": 25.49, "volume": 45638.0}, {"date": "2025-04-09", "close": 26.69, "volume": 72949.0}, {"date": "2025-04-10", "close": 25.39, "volume": 40494.0}, {"date": "2025-04-11", "close": 25.82, "volume": 44402.0}, {"date": "2025-04-14", "close": 26.15, "volume": 45797.0}, {"date": "2025-04-15", "close": 26.59, "volume": 37260.0}, {"date": "2025-04-16", "close": 26.67, "volume": 43298.0}, {"date": "2025-04-17", "close": 26.99, "volume": 50673.0}, {"date": "2025-04-21", "close": 27.51, "volume": 49315.0}, {"date": "2025-04-22", "close": 28.55, "volume": 39902.0}, {"date": "2025-04-23", "close": 28.41, "volume": 38952.0}, {"date": "2025-04-24", "close": 28.01, "volume": 56117.0}, {"date": "2025-04-25", "close": 27.6, "volume": 26583.0}, {"date": "2025-04-28", "close": 27.82, "volume": 42149.0}, {"date": "2025-04-29", "close": 28.05, "volume": 33378.0}, {"date": "2025-04-30", "close": 27.57, "volume": 44194.0}, {"date": "2025-05-01", "close": 27.82, "volume": 52724.0}, {"date": "2025-05-02", "close": 28.45, "volume": 29421.0}, {"date": "2025-05-05", "close": 28.33, "volume": 18878.0}, {"date": "2025-05-06", "close": 27.99, "volume": 19620.0}, {"date": "2025-05-07", "close": 28.17, "volume": 30877.0}, {"date": "2025-05-08", "close": 28.655, "volume": 34344.0}, {"date": "2025-05-09", "close": 28.59, "volume": 29538.0}, {"date": "2025-05-12", "close": 29.31, "volume": 33876.0}, {"date": "2025-05-13", "close": 29.47, "volume": 21940.0}, {"date": "2025-05-14", "close": 29.35, "volume": 27757.0}, {"date": "2025-05-15", "close": 29.57, "volume": 22659.0}, {"date": "2025-05-16", "close": 29.2, "volume": 34801.0}, {"date": "2025-05-19", "close": 29.0, "volume": 16474.0}, {"date": "2025-05-20", "close": 28.86, "volume": 15302.0}, {"date": "2025-05-21", "close": 28.1, "volume": 25009.0}, {"date": "2025-05-22", "close": 27.87, "volume": 20735.0}, {"date": "2025-05-23", "close": 27.58, "volume": 23504.0}, {"date": "2025-05-27", "close": 28.29, "volume": 31281.0}, {"date": "2025-05-28", "close": 27.82, "volume": 24342.0}, {"date": "2025-05-29", "close": 28.14, "volume": 22109.0}, {"date": "2025-05-30", "close": 27.94, "volume": 38176.0}, {"date": "2025-06-02", "close": 27.59, "volume": 37397.0}, {"date": "2025-06-03", "close": 27.97, "volume": 24498.0}, {"date": "2025-06-04", "close": 27.37, "volume": 30276.0}, {"date": "2025-06-05", "close": 27.31, "volume": 30744.0}, {"date": "2025-06-06", "close": 27.89, "volume": 20648.0}, {"date": "2025-06-09", "close": 28.07, "volume": 36269.0}, {"date": "2025-06-10", "close": 28.67, "volume": 34305.0}, {"date": "2025-06-11", "close": 28.24, "volume": 38486.0}, {"date": "2025-06-12", "close": 28.0, "volume": 23453.0}, {"date": "2025-06-13", "close": 27.15, "volume": 34139.0}, {"date": "2025-06-16", "close": 26.99, "volume": 35179.0}, {"date": "2025-06-17", "close": 26.84, "volume": 28602.0}, {"date": "2025-06-18", "close": 26.88, "volume": 39025.0}, {"date": "2025-06-20", "close": 27.08, "volume": 73798.0}, {"date": "2025-06-23", "close": 27.93, "volume": 49115.0}, {"date": "2025-06-24", "close": 28.1, "volume": 30357.0}, {"date": "2025-06-25", "close": 27.92, "volume": 22195.0}, {"date": "2025-06-26", "close": 28.45, "volume": 19066.0}, {"date": "2025-06-27", "close": 28.4, "volume": 332903.0}, {"date": "2025-06-30", "close": 28.58, "volume": 53669.0}, {"date": "2025-07-01", "close": 29.41, "volume": 48250.0}, {"date": "2025-07-02", "close": 29.7, "volume": 43766.0}, {"date": "2025-07-03", "close": 30.18, "volume": 23978.0}, {"date": "2025-07-07", "close": 29.75, "volume": 56053.0}, {"date": "2025-07-08", "close": 29.93, "volume": 34237.0}, {"date": "2025-07-09", "close": 29.91, "volume": 15504.0}, {"date": "2025-07-10", "close": 29.92, "volume": 17327.0}, {"date": "2025-07-11", "close": 29.1, "volume": 22052.0}, {"date": "2025-07-14", "close": 29.55, "volume": 23048.0}, {"date": "2025-07-15", "close": 28.47, "volume": 37510.0}, {"date": "2025-07-16", "close": 28.95, "volume": 36282.0}, {"date": "2025-07-17", "close": 29.32, "volume": 44445.0}, {"date": "2025-07-18", "close": 29.3, "volume": 37967.0}, {"date": "2025-07-21", "close": 30.53, "volume": 69243.0}, {"date": "2025-07-22", "close": 30.44, "volume": 49624.0}, {"date": "2025-07-23", "close": 30.43, "volume": 28660.0}, {"date": "2025-07-24", "close": 29.64, "volume": 35432.0}, {"date": "2025-07-25", "close": 29.34, "volume": 58664.0}, {"date": "2025-07-28", "close": 29.67, "volume": 52088.0}, {"date": "2025-07-29", "close": 29.08, "volume": 33032.0}, {"date": "2025-07-30", "close": 27.99, "volume": 33923.0}, {"date": "2025-07-31", "close": 27.6, "volume": 42399.0}, {"date": "2025-08-01", "close": 26.9, "volume": 55491.0}, {"date": "2025-08-04", "close": 27.465, "volume": 40662.0}, {"date": "2025-08-05", "close": 27.53, "volume": 41773.0}, {"date": "2025-08-06", "close": 27.24, "volume": 23626.0}, {"date": "2025-08-07", "close": 27.165, "volume": 32436.0}, {"date": "2025-08-08", "close": 27.42, "volume": 28788.0}, {"date": "2025-08-11", "close": 27.42, "volume": 64208.0}, {"date": "2025-08-12", "close": 28.72, "volume": 36636.0}, {"date": "2025-08-13", "close": 29.14, "volume": 27528.0}, {"date": "2025-08-14", "close": 28.79, "volume": 29320.0}, {"date": "2025-08-15", "close": 28.23, "volume": 28506.0}, {"date": "2025-08-18", "close": 28.45, "volume": 28157.0}, {"date": "2025-08-19", "close": 28.41, "volume": 14422.0}, {"date": "2025-08-20", "close": 28.53, "volume": 16595.0}, {"date": "2025-08-21", "close": 28.49, "volume": 15228.0}, {"date": "2025-08-22", "close": 30.09, "volume": 60897.0}, {"date": "2025-08-25", "close": 29.72, "volume": 23648.0}, {"date": "2025-08-26", "close": 30.05, "volume": 40118.0}, {"date": "2025-08-27", "close": 30.12, "volume": 38468.0}, {"date": "2025-08-28", "close": 29.99, "volume": 23538.0}, {"date": "2025-08-29", "close": 29.94, "volume": 18211.0}, {"date": "2025-09-02", "close": 29.57, "volume": 29031.0}, {"date": "2025-09-03", "close": 29.385, "volume": 37939.0}, {"date": "2025-09-04", "close": 29.94, "volume": 36323.0}, {"date": "2025-09-05", "close": 29.49, "volume": 35892.0}, {"date": "2025-09-08", "close": 29.61, "volume": 19867.0}, {"date": "2025-09-09", "close": 29.23, "volume": 12984.0}, {"date": "2025-09-10", "close": 29.06, "volume": 30699.0}, {"date": "2025-09-11", "close": 29.31, "volume": 32344.0}, {"date": "2025-09-12", "close": 29.01, "volume": 18365.0}, {"date": "2025-09-15", "close": 29.06, "volume": 16486.0}, {"date": "2025-09-16", "close": 28.6, "volume": 20226.0}, {"date": "2025-09-17", "close": 29.02, "volume": 56962.0}, {"date": "2025-09-18", "close": 29.875, "volume": 50762.0}, {"date": "2025-09-19", "close": 29.01, "volume": 111062.0}, {"date": "2025-09-22", "close": 29.11, "volume": 31638.0}, {"date": "2025-09-23", "close": 28.97, "volume": 31708.0}, {"date": "2025-09-24", "close": 28.99, "volume": 26903.0}, {"date": "2025-09-25", "close": 28.8, "volume": 21419.0}, {"date": "2025-09-26", "close": 28.69, "volume": 21979.0}, {"date": "2025-09-29", "close": 28.02, "volume": 31246.0}, {"date": "2025-09-30", "close": 27.69, "volume": 60370.0}, {"date": "2025-10-01", "close": 27.79, "volume": 36337.0}, {"date": "2025-10-02", "close": 27.33, "volume": 25296.0}, {"date": "2025-10-03", "close": 27.53, "volume": 23316.0}, {"date": "2025-10-06", "close": 27.06, "volume": 36021.0}, {"date": "2025-10-07", "close": 26.87, "volume": 31083.0}, {"date": "2025-10-08", "close": 26.94, "volume": 20202.0}, {"date": "2025-10-09", "close": 26.44, "volume": 21674.0}, {"date": "2025-10-10", "close": 26.25, "volume": 58177.0}, {"date": "2025-10-13", "close": 26.53, "volume": 32396.0}, {"date": "2025-10-14", "close": 27.11, "volume": 72172.0}, {"date": "2025-10-15", "close": 26.47, "volume": 36559.0}, {"date": "2025-10-16", "close": 25.77, "volume": 64383.0}, {"date": "2025-10-17", "close": 26.33, "volume": 54578.0}, {"date": "2025-10-20", "close": 26.16, "volume": 44646.0}, {"date": "2025-10-21", "close": 26.2, "volume": 34050.0}, {"date": "2025-10-22", "close": 26.48, "volume": 41845.0}, {"date": "2025-10-23", "close": 26.26, "volume": 24191.0}, {"date": "2025-10-24", "close": 26.49, "volume": 15034.0}, {"date": "2025-10-27", "close": 26.16, "volume": 31157.0}, {"date": "2025-10-28", "close": 26.41, "volume": 31488.0}, {"date": "2025-10-29", "close": 25.45, "volume": 68604.0}, {"date": "2025-10-30", "close": 25.55, "volume": 51710.0}, {"date": "2025-10-31", "close": 25.61, "volume": 67164.0}, {"date": "2025-11-03", "close": 25.76, "volume": 33795.0}, {"date": "2025-11-04", "close": 25.75, "volume": 30794.0}, {"date": "2025-11-05", "close": 26.21, "volume": 46401.0}, {"date": "2025-11-06", "close": 25.99, "volume": 40486.0}, {"date": "2025-11-07", "close": 26.12, "volume": 40562.0}, {"date": "2025-11-10", "close": 26.28, "volume": 51321.0}, {"date": "2025-11-11", "close": 26.25, "volume": 33979.0}, {"date": "2025-11-12", "close": 26.13, "volume": 43637.0}, {"date": "2025-11-13", "close": 26.25, "volume": 61017.0}, {"date": "2025-11-14", "close": 25.85, "volume": 39494.0}, {"date": "2025-11-17", "close": 25.04, "volume": 30608.0}, {"date": "2025-11-18", "close": 24.71, "volume": 68164.0}, {"date": "2025-11-19", "close": 24.79, "volume": 43306.0}, {"date": "2025-11-20", "close": 25.05, "volume": 51648.0}, {"date": "2025-11-21", "close": 26.15, "volume": 91263.0}, {"date": "2025-11-24", "close": 26.14, "volume": 92381.0}, {"date": "2025-11-25", "close": 26.89, "volume": 85579.0}, {"date": "2025-11-26", "close": 26.66, "volume": 33930.0}, {"date": "2025-11-28", "close": 26.65, "volume": 46475.0}, {"date": "2025-12-01", "close": 26.73, "volume": 104144.0}, {"date": "2025-12-02", "close": 26.74, "volume": 24328.0}, {"date": "2025-12-03", "close": 27.39, "volume": 52480.0}, {"date": "2025-12-04", "close": 27.05, "volume": 25869.0}, {"date": "2025-12-05", "close": 26.82, "volume": 26384.0}, {"date": "2025-12-08", "close": 27.08, "volume": 55706.0}, {"date": "2025-12-09", "close": 27.12, "volume": 26424.0}, {"date": "2025-12-10", "close": 28.18, "volume": 84552.0}, {"date": "2025-12-11", "close": 28.48, "volume": 42131.0}, {"date": "2025-12-12", "close": 28.7, "volume": 47810.0}, {"date": "2025-12-15", "close": 28.78, "volume": 65544.0}, {"date": "2025-12-16", "close": 28.66, "volume": 58409.0}, {"date": "2025-12-17", "close": 28.55, "volume": 53128.0}, {"date": "2025-12-18", "close": 28.83, "volume": 42624.0}, {"date": "2025-12-19", "close": 27.98, "volume": 123991.0}, {"date": "2025-12-22", "close": 27.45, "volume": 40930.0}, {"date": "2025-12-23", "close": 27.04, "volume": 42539.0}, {"date": "2025-12-24", "close": 27.07, "volume": 17151.0}, {"date": "2025-12-26", "close": 26.83, "volume": 38356.0}, {"date": "2025-12-29", "close": 26.83, "volume": 49536.0}, {"date": "2025-12-30", "close": 26.64, "volume": 28734.0}, {"date": "2025-12-31", "close": 26.54, "volume": 53239.0}, {"date": "2026-01-02", "close": 26.27, "volume": 52260.0}, {"date": "2026-01-05", "close": 26.62, "volume": 44821.0}, {"date": "2026-01-06", "close": 26.45, "volume": 41069.0}, {"date": "2026-01-07", "close": 26.4, "volume": 30325.0}, {"date": "2026-01-08", "close": 27.1, "volume": 40222.0}, {"date": "2026-01-09", "close": 26.93, "volume": 40986.0}, {"date": "2026-01-12", "close": 27.01, "volume": 55580.0}, {"date": "2026-01-13", "close": 26.79, "volume": 40240.0}, {"date": "2026-01-14", "close": 27.22, "volume": 53785.0}, {"date": "2026-01-15", "close": 27.74, "volume": 79563.0}, {"date": "2026-01-16", "close": 27.66, "volume": 61102.0}, {"date": "2026-01-20", "close": 27.08, "volume": 55044.0}, {"date": "2026-01-21", "close": 28.48, "volume": 95492.0}, {"date": "2026-01-22", "close": 28.62, "volume": 58546.0}, {"date": "2026-01-23", "close": 27.3, "volume": 84430.0}, {"date": "2026-01-26", "close": 27.31, "volume": 58684.0}, {"date": "2026-01-27", "close": 27.31, "volume": 26646.0}, {"date": "2026-01-28", "close": 26.66, "volume": 51598.0}, {"date": "2026-01-29", "close": 27.41, "volume": 101061.0}, {"date": "2026-01-30", "close": 28.17, "volume": 92122.0}, {"date": "2026-02-02", "close": 29.26, "volume": 112423.0}, {"date": "2026-02-03", "close": 29.51, "volume": 91656.0}, {"date": "2026-02-04", "close": 29.83, "volume": 82179.0}, {"date": "2026-02-05", "close": 29.95, "volume": 79816.0}, {"date": "2026-02-06", "close": 29.97, "volume": 99451.0}, {"date": "2026-02-09", "close": 29.59, "volume": 40379.0}, {"date": "2026-02-10", "close": 29.34, "volume": 47480.0}, {"date": "2026-02-11", "close": 29.0, "volume": 47817.0}, {"date": "2026-02-12", "close": 28.88, "volume": 75755.0}, {"date": "2026-02-13", "close": 29.05, "volume": 46414.0}, {"date": "2026-02-17", "close": 29.48, "volume": 71448.0}, {"date": "2026-02-18", "close": 28.98, "volume": 85940.0}, {"date": "2026-02-19", "close": 28.92, "volume": 50841.0}, {"date": "2026-02-20", "close": 29.03, "volume": 63504.0}, {"date": "2026-02-23", "close": 28.32, "volume": 138533.0}, {"date": "2026-02-24", "close": 28.38, "volume": 77117.0}, {"date": "2026-02-25", "close": 28.85, "volume": 51427.0}, {"date": "2026-02-26", "close": 28.85, "volume": 67407.0}, {"date": "2026-02-27", "close": 28.1, "volume": 91104.0}, {"date": "2026-03-02", "close": 28.45, "volume": 76216.0}, {"date": "2026-03-03", "close": 28.29, "volume": 59877.0}, {"date": "2026-03-04", "close": 28.655, "volume": 64498.0}, {"date": "2026-03-05", "close": 28.38, "volume": 102047.0}, {"date": "2026-03-06", "close": 28.34, "volume": 130327.0}, {"date": "2026-03-09", "close": 28.2, "volume": 150747.0}, {"date": "2026-03-10", "close": 28.28, "volume": 72905.0}, {"date": "2026-03-11", "close": 28.17, "volume": 76363.0}, {"date": "2026-03-12", "close": 28.3, "volume": 94319.0}, {"date": "2026-03-13", "close": 28.32, "volume": 80403.0}, {"date": "2026-03-16", "close": 28.59, "volume": 89685.0}, {"date": "2026-03-17", "close": 28.27, "volume": 111395.0}, {"date": "2026-03-18", "close": 27.88, "volume": 151313.0}, {"date": "2026-03-19", "close": 28.3, "volume": 161792.0}, {"date": "2026-03-20", "close": 27.51, "volume": 701291.0}, {"date": "2026-03-23", "close": 28.29, "volume": 167752.0}, {"date": "2026-03-24", "close": 28.59, "volume": 170444.0}, {"date": "2026-03-25", "close": 28.68, "volume": 109046.0}, {"date": "2026-03-26", "close": 28.49, "volume": 80838.0}, {"date": "2026-03-27", "close": 28.21, "volume": 105416.0}, {"date": "2026-03-30", "close": 28.58, "volume": 90769.0}, {"date": "2026-03-31", "close": 28.67, "volume": 116861.0}, {"date": "2026-04-01", "close": 29.11, "volume": 104924.0}, {"date": "2026-04-02", "close": 29.36, "volume": 129312.0}, {"date": "2026-04-06", "close": 29.92, "volume": 142899.0}, {"date": "2026-04-07", "close": 30.09, "volume": 118462.0}, {"date": "2026-04-08", "close": 30.7, "volume": 108873.0}, {"date": "2026-04-09", "close": 31.35, "volume": 76772.0}, {"date": "2026-04-10", "close": 31.14, "volume": 88643.0}, {"date": "2026-04-13", "close": 31.08, "volume": 74346.0}, {"date": "2026-04-14", "close": 31.23, "volume": 133890.0}, {"date": "2026-04-15", "close": 31.17, "volume": 66549.0}, {"date": "2026-04-16", "close": 31.58, "volume": 126924.0}, {"date": "2026-04-17", "close": 32.66, "volume": 153085.0}, {"date": "2026-04-20", "close": 32.05, "volume": 82203.0}, {"date": "2026-04-21", "close": 31.5, "volume": 62109.0}, {"date": "2026-04-22", "close": 31.71, "volume": 61702.0}, {"date": "2026-04-23", "close": 31.58, "volume": 70216.0}, {"date": "2026-04-24", "close": 31.5, "volume": 83688.0}, {"date": "2026-04-27", "close": 32.65, "volume": 89421.0}, {"date": "2026-04-28", "close": 32.98, "volume": 80223.0}, {"date": "2026-04-29", "close": 31.96, "volume": 82232.0}, {"date": "2026-04-30", "close": 31.99, "volume": 60451.0}, {"date": "2026-05-01", "close": 32.44, "volume": 48830.0}, {"date": "2026-05-04", "close": 31.57, "volume": 58677.0}, {"date": "2026-05-05", "close": 32.14, "volume": 51083.0}, {"date": "2026-05-06", "close": 32.36, "volume": 61323.0}, {"date": "2026-05-07", "close": 32.485, "volume": 58913.0}, {"date": "2026-05-08", "close": 32.72, "volume": 55451.0}, {"date": "2026-05-11", "close": 31.76, "volume": 62220.0}, {"date": "2026-05-12", "close": 31.38, "volume": 69806.0}, {"date": "2026-05-13", "close": 31.41, "volume": 54857.0}, {"date": "2026-05-14", "close": 31.6, "volume": 59919.0}, {"date": "2026-05-15", "close": 31.22, "volume": 114190.0}, {"date": "2026-05-18", "close": 32.04, "volume": 45869.0}, {"date": "2026-05-19", "close": 31.94, "volume": 54628.0}, {"date": "2026-05-20", "close": 32.61, "volume": 106632.0}, {"date": "2026-05-21", "close": 32.76, "volume": 117241.0}, {"date": "2026-05-22", "close": 32.625, "volume": 80732.0}, {"date": "2026-05-26", "close": 32.96, "volume": 88023.0}, {"date": "2026-05-27", "close": 32.78, "volume": 72177.0}, {"date": "2026-05-28", "close": 32.71, "volume": 93101.0}, {"date": "2026-05-29", "close": 32.66, "volume": 59811.0}, {"date": "2026-06-01", "close": 32.43, "volume": 62019.0}, {"date": "2026-06-02", "close": 33.08, "volume": 49536.0}, {"date": "2026-06-03", "close": 32.42, "volume": 85813.0}, {"date": "2026-06-04", "close": 33.51, "volume": 117073.0}, {"date": "2026-06-05", "close": 33.78, "volume": 90211.0}, {"date": "2026-06-08", "close": 33.76, "volume": 60686.0}, {"date": "2026-06-09", "close": 34.27, "volume": 99454.0}, {"date": "2026-06-10", "close": 34.54, "volume": 103045.0}, {"date": "2026-06-11", "close": 34.55, "volume": 63149.0}, {"date": "2026-06-12", "close": 34.3, "volume": 66554.0}, {"date": "2026-06-15", "close": 33.82, "volume": 78466.0}, {"date": "2026-06-16", "close": 34.15, "volume": 69582.0}, {"date": "2026-06-17", "close": 33.83, "volume": 75831.0}, {"date": "2026-06-18", "close": 34.17, "volume": 121683.0}, {"date": "2026-06-22", "close": 34.16, "volume": 69248.0}, {"date": "2026-06-23", "close": 34.81, "volume": 71615.0}, {"date": "2026-06-24", "close": 35.17, "volume": 96162.0}, {"date": "2026-06-25", "close": 35.08, "volume": 61906.0}, {"date": "2026-06-26", "close": 35.86, "volume": 668251.0}, {"date": "2026-06-29", "close": 35.69, "volume": 94526.0}, {"date": "2026-06-30", "close": 35.89, "volume": 62513.0}, {"date": "2026-07-01", "close": 36.89, "volume": 70314.0}, {"date": "2026-07-02", "close": 36.255, "volume": 91121.0}, {"date": "2026-07-06", "close": 36.53, "volume": 75215.0}, {"date": "2026-07-07", "close": 35.93, "volume": 64548.0}, {"date": "2026-07-08", "close": 35.03, "volume": 62722.0}, {"date": "2026-07-09", "close": 35.54, "volume": 69631.0}, {"date": "2026-07-10", "close": 35.6, "volume": 84864.0}, {"date": "2026-07-13", "close": 35.7, "volume": 52563.0}, {"date": "2026-07-14", "close": 35.37, "volume": 79690.0}, {"date": "2026-07-15", "close": 35.83, "volume": 72653.0}, {"date": "2026-07-16", "close": 37.07, "volume": 73014.0}, {"date": "2026-07-17", "close": 36.38, "volume": 64644.0}, {"date": "2026-07-20", "close": 36.21, "volume": 56552.0}, {"date": "2026-07-21", "close": 36.32, "volume": 112403.0}, {"date": "2026-07-22", "close": 35.94, "volume": 66021.0}, {"date": "2026-07-23", "close": 36.1, "volume": 96794.0}, {"date": "2026-07-24", "close": 36.57, "volume": 94594.0}, {"date": "2026-07-27", "close": 34.66, "volume": 143592.0}, {"date": "2026-07-28", "close": 35.81, "volume": 116515.0}, {"date": "2026-07-29", "close": 35.62, "volume": 109727.0}, {"date": "2026-07-30", "close": 34.98, "volume": 76512.0}, {"date": "2026-07-31", "close": 35.38, "volume": 108035.0}, {"date": "2026-08-03", "close": 35.6, "volume": 79068.0}, {"date": "2026-08-04", "close": 35.96, "volume": 90937.0}, {"date": "2026-08-05", "close": 35.83, "volume": 60920.0}, {"date": "2026-08-06", "close": 35.88, "volume": 61809.0}, {"date": "2026-08-07", "close": 35.74, "volume": 63618.0}, {"date": "2026-08-10", "close": 35.4, "volume": 61923.0}, {"date": "2026-08-11", "close": 35.89, "volume": 73181.0}, {"date": "2026-08-12", "close": 36.04, "volume": 65915.0}, {"date": "2026-08-13", "close": 36.34, "volume": 53757.0}, {"date": "2026-08-14", "close": 36.24, "volume": 43456.0}, {"date": "2026-08-17", "close": 36.16, "volume": 59394.0}, {"date": "2026-08-18", "close": 36.01, "volume": 91378.0}, {"date": "2026-08-19", "close": 35.34, "volume": 102279.0}, {"date": "2026-08-20", "close": 35.5, "volume": 64756.0}, {"date": "2026-08-21", "close": 35.6, "volume": 61336.0}, {"date": "2026-08-24", "close": 35.51, "volume": 61383.0}, {"date": "2026-08-25", "close": 35.13, "volume": 44848.0}, {"date": "2026-08-26", "close": 35.24, "volume": 83142.0}, {"date": "2026-08-27", "close": 35.145, "volume": 74439.0}, {"date": "2026-08-28", "close": 35.14, "volume": 52683.0}, {"date": "2026-08-31", "close": 34.82, "volume": 89287.0}, {"date": "2026-09-01", "close": 34.63, "volume": 69588.0}, {"date": "2026-09-02", "close": 35.27, "volume": 84775.0}, {"date": "2026-09-03", "close": 35.57, "volume": 58904.0}, {"date": "2026-09-04", "close": 35.79, "volume": 61048.0}, {"date": "2026-09-08", "close": 35.38, "volume": 69880.0}, {"date": "2026-09-09", "close": 35.08, "volume": 53171.0}, {"date": "2026-09-10", "close": 35.37, "volume": 54435.0}, {"date": "2026-09-11", "close": 35.5, "volume": 51104.0}, {"date": "2026-09-14", "close": 35.43, "volume": 78038.0}, {"date": "2026-09-15", "close": 35.62, "volume": 61459.0}, {"date": "2026-09-16", "close": 35.1, "volume": 82577.0}, {"date": "2026-09-17", "close": 34.86, "volume": 62211.0}, {"date": "2026-09-18", "close": 34.98, "volume": 187347.0}], "refreshing": true}