{"ticker": "MNSB", "overview": {"cik": "1693577", "ticker": "MNSB", "name": "MainStreet Bancshares, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026460", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002821", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001437749-26-023920", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023820", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022691", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 DARRELL GREEN", "accession": "0001437749-26-022409", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 RAFAEL DELEON", "accession": "0001437749-26-022407", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 WENDY ADELER HALL", "accession": "0001437749-26-022405", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 MORGAN HIGGENS", "accession": "0001437749-26-022403", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "FORM 11-K", "accession": "0001437749-26-021117", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001943", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001936", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4 06-04-2026", "accession": "0001437749-26-019534", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-03", "title": "FORM S-3/A", "accession": "0001437749-26-019294", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001437749-26-018676", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018323", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018184", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000178", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000042", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-15", "title": "FORM S-3", "accession": "0001437749-26-017288", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-15", "title": "Form POS AM", "accession": "0001693577-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015780", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001437749-26-013236", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012891", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012768", "price_sensitive": true}]}, "description": "MainStreet Bancshares, Inc. trades as MNSB on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 198 insider filings for the company, from February 2020 to June 2026. Across those, 11 insiders disclosed 57 open-market purchases totalling $1.02M against 9 sales totalling $10.91M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 57, "buy_sum": 1018426.8507, "sell_n": 9, "sell_sum": 10910159.069999998, "net": -9891732.219299998, "insiders": 11, "first_date": "2020-02-10", "last_date": "2026-06-04"}, "metrics": {"ticker": "MNSB", "has_prices": true, "as_of": "2026-09-18", "last": 24.67, "prev_close": 24.96, "change": -0.28999999999999915, "change_pct": -0.01161858974358971, "session_volume": 71456.0, "vwap_5": 24.95060285761501, "vwap_20": 25.10133791677979, "vwap_60": 24.550626698067497, "vwap_250": 22.356224186441082, "high_52w": 25.61, "low_52w": 18.12, "avg_volume_20": 28544.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001109448-26-000258", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 5.9% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000258-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001767803-26-000071", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Fourthstone LLC moves to a 0.67% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000071-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001437749-26-022403", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Joan Morgan Higgins", "who_key": "Higgins Joan Morgan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 24023.370000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926022403/0001437749-26-022403-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001437749-26-022405", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Wendy Adeler Hall", "who_key": "Hall Wendy Adeler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24023.370000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926022405/0001437749-26-022405-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001437749-26-022407", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Rafael E. DeLeon", "who_key": "DeLeon Rafael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18591.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926022407/0001437749-26-022407-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001437749-26-022409", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Darrell Green", "who_key": "GREEN DARRELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21011.190000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926022409/0001437749-26-022409-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "13DG-0002012383-26-002821", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, 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 5.6% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002821-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001437749-26-019534", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Richard Alexander Vari", "who_key": "Vari Richard Alexander", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 104400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO takes $104K off the table in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926019534/0001437749-26-019534-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "13DG-0001767803-26-000042", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Fourthstone LLC moves to a 5.22% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001437749-26-012618", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Patsy I. Rust", "who_key": "RUST PATSY I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12004.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926012618/0001437749-26-012618-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}, {"id": "0001437749-26-012619", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Darrell Green", "who_key": "GREEN DARRELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8002.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926012619/0001437749-26-012619-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}, {"id": "0001437749-26-012620", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Rafael E. DeLeon", "who_key": "DeLeon Rafael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24008.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926012620/0001437749-26-012620-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}, {"id": "0001437749-26-012621", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Wendy Adeler Hall", "who_key": "Hall Wendy Adeler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12004.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926012621/0001437749-26-012621-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}, {"id": "0001437749-26-012622", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Joan Morgan Higgins", "who_key": "Higgins Joan Morgan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8002.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926012622/0001437749-26-012622-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}, {"id": "13DG-0001109448-26-000178", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.5% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000178-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0001437749-26-004853", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Thomas J. Chmelik", "who_key": "CHMELIK THOMAS J", "role": "Senior EVP, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 56987.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926004853/0001437749-26-004853-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001437749-26-004857", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Michael B. Baboval", "who_key": "Baboval Michael B", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15025.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926004857/0001437749-26-004857-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001437749-26-004859", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "William Freesmeier", "who_key": "Freesmeier William", "role": "SVP, Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15147.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926004859/0001437749-26-004859-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001437749-26-004862", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Todd Youngren", "who_key": "Youngren Todd", "role": "EVP, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16532.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926004862/0001437749-26-004862-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001437749-26-005163", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Jeff W. Dick", "who_key": "DICK JEFF W", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 603763.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926005163/0001437749-26-005163-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001437749-26-005165", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Abdulhamid Hersiburane", "who_key": "Hersiburane Abdulhamid", "role": "President, MainSteet Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 216265.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926005165/0001437749-26-005165-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001437749-26-005168", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Richard Alexander Vari", "who_key": "Vari Richard Alexander", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 192621.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926005168/0001437749-26-005168-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001437749-26-002675", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Michael B. Baboval", "who_key": "Baboval Michael B", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42024.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926002675/0001437749-26-002675-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001437749-26-002677", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Todd Youngren", "who_key": "Youngren Todd", "role": "EVP, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40554.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926002677/0001437749-26-002677-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001437749-26-000945", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Richard Alexander Vari", "who_key": "Vari Richard Alexander", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 203600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926000945/0001437749-26-000945-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001437749-26-000048", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Darrell Green", "who_key": "GREEN DARRELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21011.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926000048/0001437749-26-000048-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438711}, {"id": "0001437749-26-000051", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Rafael E. DeLeon", "who_key": "DeLeon Rafael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24004.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926000051/0001437749-26-000051-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438711}, {"id": "0001437749-26-000053", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Ali R. Manouchehri", "who_key": "Manouchehri Ali R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 24004.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926000053/0001437749-26-000053-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438711}, {"id": "0001437749-26-000055", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Wendy Adeler Hall", "who_key": "Hall Wendy Adeler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12012.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MNSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926000055/0001437749-26-000055-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438711}, {"id": "0001437749-25-037333", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Thomas J. Chmelik", "who_key": "CHMELIK THOMAS J", "role": "CFO, MainStreet Bancshares Inc, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145407.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO takes $145K off the table in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925037333/0001437749-25-037333-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473271}], "recent_buys": [{"id": "0001437749-25-036112", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Charles C. Brockett", "who_key": "Brockett Charles C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14112.9, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $14K of MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925036112/0001437749-25-036112-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001437749-25-036101", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Jeff W. Dick", "who_key": "DICK JEFF W", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2012.9399999999998, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO drops $2K on MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925036101/0001437749-25-036101-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001437749-25-028552", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Jeff W. Dick", "who_key": "DICK JEFF W", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3898.3999999999996, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925028552/0001437749-25-028552-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605751}, {"id": "0001437749-25-018754", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Charles C. Brockett", "who_key": "Brockett Charles C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2294.4, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925018754/0001437749-25-018754-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752631}, {"id": "0001437749-25-004859", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Jeff W. Dick", "who_key": "DICK JEFF W", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1942.2682000000002, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MNSB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925004859/0001437749-25-004859-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892311}, {"id": "0001437749-24-037310", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Patsy I. Rust", "who_key": "RUST PATSY I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4126.0, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924037310/0001437749-24-037310-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994551}, {"id": "0001437749-24-037298", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Ali R. Manouchehri", "who_key": "Manouchehri Ali R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 103450.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924037298/0001437749-24-037298-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994551}, {"id": "0001437749-24-037213", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Russell Echlov", "who_key": "ECHLOV RUSSELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2922.65, "score": 22.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MNSB draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924037213/0001437749-24-037213-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995991}, {"id": "0001437749-24-036775", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Jeff W. Dick", "who_key": "DICK JEFF W", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1941.5500000000002, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MNSB \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924036775/0001437749-24-036775-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004631}, {"id": "0001437749-24-036148", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Charles C. Brockett", "who_key": "Brockett Charles C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5643.0, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MNSB draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924036148/0001437749-24-036148-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1019031}, {"id": "0001437749-24-035960", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Charles C. Brockett", "who_key": "Brockett Charles C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6748.900000000001, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders pile into MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924035960/0001437749-24-035960-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024791}, {"id": "0001437749-24-028039", "src": "INSIDERS", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Jeff W. Dick", "who_key": "DICK JEFF W", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14061.410499999998, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924028039/0001437749-24-028039-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145751}], "institutional": [{"id": "13DG-0001109448-26-000258", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 5.9% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000258-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001767803-26-000071", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Fourthstone LLC moves to a 0.67% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000071-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002012383-26-002821", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, 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 5.6% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002821-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001109448-26-000178", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.5% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000178-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311991}, {"id": "13DG-0001767803-26-000042", "src": "13DG", "ticker": "MNSB", "cik": "1693577", "company": "MainStreet Bancshares, Inc.", "company_raw": "MainStreet Bancshares, Inc.", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Fourthstone LLC moves to a 5.22% passive stake in MNSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "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": "MainStreet Bancshares, Inc. - Depositary Shares", "new_value": "MainStreet Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001693577", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001693577", "applied": 1, "detected_at": "2026-10-26T02:17:19.606502"}]}, "key_people": [{"who": "Russell Echlov", "who_key": "ECHLOV RUSSELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 67177.17, "sold": 9835859.2, "net": -9768682.03, "trades": 14, "top_score": 32.5, "lean": "selling", "history": [{"action": "BUY", "amount": 2922.65, "date": "2024-12-11", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924037213/0001437749-24-037213-index.htm"}, {"action": "BUY", "amount": 3204.0, "date": "2024-05-02", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924014374/0001437749-24-014374-index.htm"}, {"action": "BUY", "amount": 3124.0, "date": "2024-04-26", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924013319/0001437749-24-013319-index.htm"}, {"action": "BUY", "amount": 4459.0, "date": "2023-08-23", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923024635/0001437749-23-024635-index.htm"}, {"action": "BUY", "amount": 5639.0, "date": "2023-08-17", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923024125/0001437749-23-024125-index.htm"}, {"action": "BUY", "amount": 2285.0, "date": "2023-08-16", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923024019/0001437749-23-024019-index.htm"}, {"action": "BUY", "amount": 11914.0, "date": "2023-08-15", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923023941/0001437749-23-023941-index.htm"}, {"action": "BUY", "amount": 168.42, "date": "2023-08-11", "score": 15.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923023567/0001437749-23-023567-index.htm"}, {"action": "BUY", "amount": 2392.0, "date": "2023-08-03", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923022116/0001437749-23-022116-index.htm"}, {"action": "BUY", "amount": 9550.1, "date": "2023-07-31", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923021345/0001437749-23-021345-index.htm"}, {"action": "BUY", "amount": 14685.0, "date": "2023-07-26", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923020829/0001437749-23-020829-index.htm"}, {"action": "BUY", "amount": 4356.0, "date": "2021-02-05", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919121008363/0001209191-21-008363-index.htm"}, {"action": "BUY", "amount": 2478.0, "date": "2020-12-14", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120063135/0001209191-20-063135-index.htm"}, {"action": "SELL", "amount": 9835859.2, "date": "2020-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000110465920119107/0001104659-20-119107-index.htm"}], "latest": {"action": "BUY", "amount": 2922.65, "date": "2024-12-11", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924037213/0001437749-24-037213-index.htm"}}, {"who": "Thomas J. Chmelik", "who_key": "CHMELIK THOMAS J", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 91902.66, "sold": 809009.37, "net": -717106.71, "trades": 7, "top_score": 45.9, "lean": "selling", "history": [{"action": "SELL", "amount": 145407.66, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925037333/0001437749-25-037333-index.htm"}, {"action": "SELL", "amount": 469927.65, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925037138/0001437749-25-037138-index.htm"}, {"action": "SELL", "amount": 193674.06, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925036905/0001437749-25-036905-index.htm"}, {"action": "BUY", "amount": 8276.630000000001, "date": "2023-05-23", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923016041/0001437749-23-016041-index.htm"}, {"action": "BUY", "amount": 4971.83, "date": "2023-05-12", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923014728/0001437749-23-014728-index.htm"}, {"action": "BUY", "amount": 12075.0, "date": "2022-03-07", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919122016637/0001209191-22-016637-index.htm"}, {"action": "BUY", "amount": 66579.2, "date": "2020-03-16", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120019676/0001209191-20-019676-index.htm"}], "latest": {"action": "SELL", "amount": 145407.66, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925037333/0001437749-25-037333-index.htm"}}, {"who": "Jeff W. Dick", "who_key": "DICK JEFF W", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 425034.90369999997, "sold": 0, "net": 425034.90369999997, "trades": 19, "top_score": 57.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2012.9399999999998, "date": "2025-11-24", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925036101/0001437749-25-036101-index.htm"}, {"action": "BUY", "amount": 3898.3999999999996, "date": "2025-09-08", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925028552/0001437749-25-028552-index.htm"}, {"action": "BUY", "amount": 1942.2682000000002, "date": "2025-02-21", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925004859/0001437749-25-004859-index.htm"}, {"action": "BUY", "amount": 1941.5500000000002, "date": "2024-12-05", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924036775/0001437749-24-036775-index.htm"}, {"action": "BUY", "amount": 14061.410499999998, "date": "2024-08-29", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924028039/0001437749-24-028039-index.htm"}, {"action": "BUY", "amount": 24993.6, "date": "2024-08-02", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924024432/0001437749-24-024432-index.htm"}, {"action": "BUY", "amount": 13847.895, "date": "2024-05-13", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924016185/0001437749-24-016185-index.htm"}, {"action": "BUY", "amount": 17018.26, "date": "2024-04-29", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924013560/0001437749-24-013560-index.htm"}, {"action": "BUY", "amount": 12150.0, "date": "2024-02-29", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924006232/0001437749-24-006232-index.htm"}, {"action": "BUY", "amount": 12164.6, "date": "2023-11-27", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923033029/0001437749-23-033029-index.htm"}, {"action": "BUY", "amount": 13058.699999999999, "date": "2023-08-15", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923023835/0001437749-23-023835-index.htm"}, {"action": "BUY", "amount": 12005.12, "date": "2023-05-16", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923014815/0001437749-23-014815-index.htm"}, {"action": "BUY", "amount": 233559.59999999998, "date": "2023-04-26", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923011255/0001437749-23-011255-index.htm"}, {"action": "BUY", "amount": 11954.0, "date": "2023-04-24", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923010890/0001437749-23-010890-index.htm"}, {"action": "BUY", "amount": 11781.119999999999, "date": "2022-11-18", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774922027809/0001437749-22-027809-index.htm"}, {"action": "BUY", "amount": 5054.7, "date": "2022-09-12", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774922022261/0001437749-22-022261-index.htm"}, {"action": "BUY", "amount": 7409.47, "date": "2022-09-09", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774922022167/0001437749-22-022167-index.htm"}, {"action": "BUY", "amount": 13081.27, "date": "2022-03-09", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919122017486/0001209191-22-017486-index.htm"}, {"action": "BUY", "amount": 13100.0, "date": "2020-06-12", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120036229/0001209191-20-036229-index.htm"}], "latest": {"action": "BUY", "amount": 2012.9399999999998, "date": "2025-11-24", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925036101/0001437749-25-036101-index.htm"}}, {"who": "Terry M. Saeger", "who_key": "SAEGER TERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 136256.197, "sold": 60637.5, "net": 75618.69699999999, "trades": 2, "top_score": 42.5, "lean": "buying", "history": [{"action": "SELL", "amount": 60637.5, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120008579/0001209191-20-008579-index.htm"}, {"action": "BUY", "amount": 136256.197, "date": "2020-02-10", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120008240/0001209191-20-008240-index.htm"}], "latest": {"action": "SELL", "amount": 60637.5, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120008579/0001209191-20-008579-index.htm"}}, {"who": "Richard Alexander Vari", "who_key": "Vari Richard Alexander", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8144.98, "sold": 104400.0, "net": -96255.02, "trades": 3, "top_score": 28.4, "lean": "selling", "history": [{"action": "SELL", "amount": 104400.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926019534/0001437749-26-019534-index.htm"}, {"action": "BUY", "amount": 4975.5, "date": "2024-04-24", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924012926/0001437749-24-012926-index.htm"}, {"action": "BUY", "amount": 3169.48, "date": "2023-05-09", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923013175/0001437749-23-013175-index.htm"}], "latest": {"action": "SELL", "amount": 104400.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774926019534/0001437749-26-019534-index.htm"}}, {"who": "Ali R. Manouchehri", "who_key": "Manouchehri Ali R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 111605.0, "sold": 0, "net": 111605.0, "trades": 2, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 103450.0, "date": "2024-12-12", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924037298/0001437749-24-037298-index.htm"}, {"action": "BUY", "amount": 8154.999999999999, "date": "2024-06-04", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924019451/0001437749-24-019451-index.htm"}], "latest": {"action": "BUY", "amount": 103450.0, "date": "2024-12-12", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924037298/0001437749-24-037298-index.htm"}}, {"who": "Charles C. Brockett", "who_key": "Brockett Charles C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 110765.87999999999, "sold": 0, "net": 110765.87999999999, "trades": 12, "top_score": 45.6, "lean": "buying", "history": [{"action": "BUY", "amount": 14112.9, "date": "2025-11-24", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925036112/0001437749-25-036112-index.htm"}, {"action": "BUY", "amount": 2294.4, "date": "2025-05-29", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925018754/0001437749-25-018754-index.htm"}, {"action": "BUY", "amount": 5643.0, "date": "2024-11-25", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924036148/0001437749-24-036148-index.htm"}, {"action": "BUY", "amount": 6748.900000000001, "date": "2024-11-21", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924035960/0001437749-24-035960-index.htm"}, {"action": "BUY", "amount": 19023.999999999996, "date": "2024-04-24", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924013123/0001437749-24-013123-index.htm"}, {"action": "BUY", "amount": 348.84, "date": "2024-03-01", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924006274/0001437749-24-006274-index.htm"}, {"action": "BUY", "amount": 11476.7, "date": "2024-02-21", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924005198/0001437749-24-005198-index.htm"}, {"action": "BUY", "amount": 3552.2400000000002, "date": "2023-04-28", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923011584/0001437749-23-011584-index.htm"}, {"action": "BUY", "amount": 9442.4, "date": "2023-04-28", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774923011801/0001437749-23-011801-index.htm"}, {"action": "BUY", "amount": 4140.0, "date": "2020-08-14", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120046741/0001209191-20-046741-index.htm"}, {"action": "BUY", "amount": 31920.0, "date": "2020-05-13", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120029066/0001209191-20-029066-index.htm"}, {"action": "BUY", "amount": 2062.5, "date": "2020-04-16", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120025079/0001209191-20-025079-index.htm"}], "latest": {"action": "BUY", "amount": 14112.9, "date": "2025-11-24", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774925036112/0001437749-25-036112-index.htm"}}, {"who": "Patsy I. Rust", "who_key": "RUST PATSY I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 57295.0, "sold": 0, "net": 57295.0, "trades": 3, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4126.0, "date": "2024-12-12", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924037310/0001437749-24-037310-index.htm"}, {"action": "BUY", "amount": 27489.0, "date": "2021-10-29", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919121062874/0001209191-21-062874-index.htm"}, {"action": "BUY", "amount": 25680.0, "date": "2020-10-28", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000120919120056284/0001209191-20-056284-index.htm"}], "latest": {"action": "BUY", "amount": 4126.0, "date": "2024-12-12", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1693577/000143774924037310/0001437749-24-037310-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026460", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002821", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001437749-26-023920", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023820", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022691", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 DARRELL GREEN", "accession": "0001437749-26-022409", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 RAFAEL DELEON", "accession": "0001437749-26-022407", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 WENDY ADELER HALL", "accession": "0001437749-26-022405", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 MORGAN HIGGENS", "accession": "0001437749-26-022403", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "FORM 11-K", "accession": "0001437749-26-021117", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001943", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-10", "title": "Form EFFECT", "accession": "9999999995-26-001936", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4 06-04-2026", "accession": "0001437749-26-019534", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-03", "title": "FORM S-3/A", "accession": "0001437749-26-019294", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001437749-26-018676", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001437749-26-018323", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018184", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000178", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000042", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-15", "title": "FORM S-3", "accession": "0001437749-26-017288", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-15", "title": "Form POS AM", "accession": "0001693577-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015780", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001437749-26-013236", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012891", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012768", "price_sensitive": true}], "performance": {"ticker": "MNSB", "has_prices": true, "summary": {"n": 57, "avg": 0.29274204365628453, "win_rate": 0.9473684210526315, "best": 0.9198443579766539, "worst": -0.1536878216123498, "as_of": "2026-09-18"}, "buys": [{"who": "Brockett Charles C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14112.9, "date": "2025-11-24", "score": 29.5, "ref_price": 18.8, "return": 0.31223404255319154}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 2012.9399999999998, "date": "2025-11-24", "score": 30.8, "ref_price": 18.8, "return": 0.31223404255319154}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 3898.3999999999996, "date": "2025-09-08", "score": 33.3, "ref_price": 22.07, "return": 0.11780697779791578}, {"who": "Brockett Charles C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2294.4, "date": "2025-05-29", "score": 21.2, "ref_price": 18.95, "return": 0.3018469656992086}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 1942.2682000000002, "date": "2025-02-21", "score": 30.6, "ref_price": 16.24, "return": 0.5190886699507392}, {"who": "RUST PATSY I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4126.0, "date": "2024-12-12", "score": 23.6, "ref_price": 20.4, "return": 0.20931372549019625}, {"who": "Manouchehri Ali R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 103450.0, "date": "2024-12-12", "score": 49.2, "ref_price": 20.4, "return": 0.20931372549019625}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2922.65, "date": "2024-12-11", "score": 22.4, "ref_price": 19.99, "return": 0.23411705852926482}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 1941.5500000000002, "date": "2024-12-05", "score": 30.6, "ref_price": 18.9, "return": 0.3052910052910055}, {"who": "Brockett Charles C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5643.0, "date": "2024-11-25", "score": 24.9, "ref_price": 18.42, "return": 0.33930510314875134}, {"who": "Brockett Charles C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6748.900000000001, "date": "2024-11-21", "score": 26.0, "ref_price": 18.35, "return": 0.3444141689373297}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 14061.410499999998, "date": "2024-08-29", "score": 39.2, "ref_price": 16.9, "return": 0.4597633136094677}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 24993.6, "date": "2024-08-02", "score": 42.1, "ref_price": 16.3, "return": 0.5134969325153375}, {"who": "Manouchehri Ali R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8154.999999999999, "date": "2024-06-04", "score": 36.5, "ref_price": 16.15, "return": 0.5275541795665637}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 13847.895, "date": "2024-05-13", "score": 39.1, "ref_price": 16.7, "return": 0.4772455089820361}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3204.0, "date": "2024-05-02", "score": 23.3, "ref_price": 16.18, "return": 0.5247218788627938}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 17018.26, "date": "2024-04-29", "score": 40.1, "ref_price": 15.25, "return": 0.617704918032787}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3124.0, "date": "2024-04-26", "score": 23.2, "ref_price": 15.9, "return": 0.5515723270440253}, {"who": "Brockett Charles C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19023.999999999996, "date": "2024-04-24", "score": 45.6, "ref_price": 15.89, "return": 0.55254877281309}, {"who": "Vari Richard Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 4975.5, "date": "2024-04-24", "score": 28.4, "ref_price": 15.89, "return": 0.55254877281309}, {"who": "Brockett Charles C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 348.84, "date": "2024-03-01", "score": 17.3, "ref_price": 17.99, "return": 0.3713173985547529}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 12150.0, "date": "2024-02-29", "score": 38.5, "ref_price": 18.015, "return": 0.36941437690813217}, {"who": "Brockett Charles C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11476.7, "date": "2024-02-21", "score": 28.3, "ref_price": 18.11, "return": 0.3622308117062398}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 12164.6, "date": "2023-11-27", "score": 38.5, "ref_price": 21.54, "return": 0.1453110492107708}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4459.0, "date": "2023-08-23", "score": 24.3, "ref_price": 22.3, "return": 0.10627802690582963}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5639.0, "date": "2023-08-17", "score": 25.3, "ref_price": 22.24, "return": 0.10926258992805771}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2285.0, "date": "2023-08-16", "score": 21.7, "ref_price": 22.89, "return": 0.07776321537789432}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11914.0, "date": "2023-08-15", "score": 28.9, "ref_price": 23.03, "return": 0.07121146330872777}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 13058.699999999999, "date": "2023-08-15", "score": 38.8, "ref_price": 23.03, "return": 0.07121146330872777}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168.42, "date": "2023-08-11", "score": 15.9, "ref_price": 23.92, "return": 0.031354515050167224}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2392.0, "date": "2023-08-03", "score": 22.0, "ref_price": 23.83, "return": 0.03524968527066737}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9550.1, "date": "2023-07-31", "score": 28.0, "ref_price": 23.87, "return": 0.03351487222454967}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14685.0, "date": "2023-07-26", "score": 32.5, "ref_price": 24.29, "return": 0.01564429806504745}, {"who": "CHMELIK THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 8276.630000000001, "date": "2023-05-23", "score": 34.2, "ref_price": 21.96, "return": 0.12340619307832426}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 12005.12, "date": "2023-05-16", "score": 38.4, "ref_price": 20.57, "return": 0.19931939718035982}, {"who": "CHMELIK THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 4971.83, "date": "2023-05-12", "score": 31.9, "ref_price": 19.97, "return": 0.23535302954431664}, {"who": "Vari Richard Alexander", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 3169.48, "date": "2023-05-09", "score": 26.4, "ref_price": 19.86, "return": 0.2421953675730112}, {"who": "Brockett Charles C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9442.4, "date": "2023-04-28", "score": 27.4, "ref_price": 21.49, "return": 0.1479758026989299}, {"who": "Brockett Charles C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3552.2400000000002, "date": "2023-04-28", "score": 22.9, "ref_price": 21.49, "return": 0.1479758026989299}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 233559.59999999998, "date": "2023-04-26", "score": 57.1, "ref_price": 20.77, "return": 0.18777082330284076}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 11954.0, "date": "2023-04-24", "score": 38.4, "ref_price": 21.52, "return": 0.14637546468401497}, {"who": "DeLeon Rafael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10245.06, "date": "2023-02-03", "score": 29.0, "ref_price": 29.08, "return": -0.15165061898211818}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 11781.119999999999, "date": "2022-11-18", "score": 38.3, "ref_price": 29.15, "return": -0.1536878216123498}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 5054.7, "date": "2022-09-12", "score": 34.4, "ref_price": 23.9, "return": 0.03221757322175745}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 7409.47, "date": "2022-09-09", "score": 36.1, "ref_price": 23.9, "return": 0.03221757322175745}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 13081.27, "date": "2022-03-09", "score": 38.8, "ref_price": 24.085, "return": 0.024288976541415853}, {"who": "CHMELIK THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 12075.0, "date": "2022-03-07", "score": 36.0, "ref_price": 23.52, "return": 0.04889455782312934}, {"who": "RUST PATSY I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27489.0, "date": "2021-10-29", "score": 47.5, "ref_price": 25.0, "return": -0.013199999999999932}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4356.0, "date": "2021-02-05", "score": 29.2, "ref_price": 18.0, "return": 0.37055555555555564}, {"who": "ECHLOV RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2478.0, "date": "2020-12-14", "score": 27.1, "ref_price": 16.38, "return": 0.5061050061050063}, {"who": "RUST PATSY I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25680.0, "date": "2020-10-28", "score": 32.1, "ref_price": 14.84, "return": 0.6623989218328842}, {"who": "Brockett Charles C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 4140.0, "date": "2020-08-14", "score": 28.6, "ref_price": 13.6, "return": 0.8139705882352943}, {"who": "DICK JEFF W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 13100.0, "date": "2020-06-12", "score": 38.9, "ref_price": 13.44, "return": 0.8355654761904764}, {"who": "Brockett Charles C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 31920.0, "date": "2020-05-13", "score": 38.2, "ref_price": 12.85, "return": 0.9198443579766539}, {"who": "Brockett Charles C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 2062.5, "date": "2020-04-16", "score": 25.9, "ref_price": 13.3, "return": 0.8548872180451128}, {"who": "CHMELIK THOMAS J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 66579.2, "date": "2020-03-16", "score": 45.9, "ref_price": 15.47, "return": 0.59469941822883}, {"who": "SAEGER TERRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136256.197, "date": "2020-02-10", "score": 42.5, "ref_price": 22.49, "return": 0.09693196976433986}]}, "price_series": [{"date": "2016-09-19", "close": 12.0476, "volume": 2100.0}, {"date": "2016-09-20", "close": 12.0476, "volume": null}, {"date": "2016-09-21", "close": 12.0476, "volume": null}, {"date": "2016-09-22", "close": 12.0476, "volume": null}, {"date": "2016-09-23", "close": 12.0476, "volume": null}, {"date": "2016-09-26", "close": 12.0476, "volume": 2100.0}, {"date": "2016-09-27", "close": 12.0476, "volume": null}, {"date": "2016-09-28", "close": 12.0476, "volume": null}, {"date": "2016-09-29", "close": 12.0, "volume": 5460.0}, {"date": "2016-09-30", "close": 12.0, "volume": null}, {"date": "2016-10-03", "close": 12.0, "volume": 113400.0}, {"date": "2016-10-04", "close": 12.0, "volume": 40611.0}, {"date": "2016-10-05", "close": 12.0, "volume": 26533.0}, {"date": "2016-10-06", "close": 12.0, "volume": 8400.0}, {"date": "2016-10-07", "close": 12.0, "volume": null}, {"date": "2016-10-10", "close": 12.0, "volume": null}, {"date": "2016-10-11", "close": 12.1905, "volume": 257.0}, {"date": "2016-10-12", "close": 12.1905, "volume": null}, {"date": "2016-10-13", "close": 12.1905, "volume": null}, {"date": "2016-10-14", "close": 12.381, "volume": 11550.0}, {"date": "2016-10-17", "close": 12.381, "volume": null}, {"date": "2016-10-18", "close": 12.5714, "volume": 873.0}, {"date": "2016-10-19", "close": 12.2381, "volume": 19815.0}, {"date": "2016-10-20", "close": 12.2381, "volume": null}, {"date": "2016-10-21", "close": 12.2381, "volume": null}, {"date": "2016-10-24", "close": 12.4762, "volume": 7875.0}, {"date": "2016-10-25", "close": 12.4762, "volume": null}, {"date": "2016-10-26", "close": 12.3333, "volume": 28560.0}, {"date": "2016-10-27", "close": 12.381, "volume": 5250.0}, {"date": "2016-10-28", "close": 12.381, "volume": null}, {"date": "2016-10-31", "close": 12.381, "volume": null}, {"date": "2016-11-01", "close": 12.381, "volume": 2100.0}, {"date": "2016-11-02", "close": 12.381, "volume": null}, {"date": "2016-11-03", "close": 12.381, "volume": 105.0}, {"date": "2016-11-04", "close": 12.3714, "volume": 504.0}, {"date": "2016-11-07", "close": 12.2381, "volume": 5880.0}, {"date": "2016-11-08", "close": 12.2381, "volume": null}, {"date": "2016-11-09", "close": 12.2381, "volume": null}, {"date": "2016-11-10", "close": 12.3525, "volume": 420.0}, {"date": "2016-11-11", "close": 12.381, "volume": 5250.0}, {"date": "2016-11-14", "close": 12.2857, "volume": 896.0}, {"date": "2016-11-15", "close": 12.3048, "volume": 3506.0}, {"date": "2016-11-16", "close": 12.2381, "volume": 9935.0}, {"date": "2016-11-17", "close": 12.2857, "volume": 2037.0}, {"date": "2016-11-18", "close": 12.619, "volume": 754.0}, {"date": "2016-11-21", "close": 12.619, "volume": null}, {"date": "2016-11-22", "close": 12.6286, "volume": 4111.0}, {"date": "2016-11-23", "close": 12.7143, "volume": 8262.0}, {"date": "2016-11-25", "close": 12.7143, "volume": null}, {"date": "2016-11-28", "close": 12.7619, "volume": 1438.0}, {"date": "2016-11-29", "close": 12.6762, "volume": 420.0}, {"date": "2016-11-30", "close": 12.6762, "volume": null}, {"date": "2016-12-01", "close": 12.6762, "volume": null}, {"date": "2016-12-02", "close": 12.619, "volume": 1890.0}, {"date": "2016-12-05", "close": 12.4762, "volume": 11970.0}, {"date": "2016-12-06", "close": 12.4762, "volume": null}, {"date": "2016-12-07", "close": 12.6095, "volume": 1050.0}, {"date": "2016-12-08", "close": 12.7619, "volume": 420.0}, {"date": "2016-12-09", "close": 12.8571, "volume": 630.0}, {"date": "2016-12-12", "close": 12.9048, "volume": 10235.0}, {"date": "2016-12-13", "close": 12.8571, "volume": 1930.0}, {"date": "2016-12-14", "close": 12.8571, "volume": 210.0}, {"date": "2016-12-15", "close": 13.2381, "volume": 455.0}, {"date": "2016-12-16", "close": 13.2381, "volume": null}, {"date": "2016-12-19", "close": 13.2381, "volume": null}, {"date": "2016-12-20", "close": 13.2857, "volume": 945.0}, {"date": "2016-12-21", "close": 13.2381, "volume": 848.0}, {"date": "2016-12-22", "close": 13.2857, "volume": 105.0}, {"date": "2016-12-23", "close": 13.2857, "volume": null}, {"date": "2016-12-27", "close": 13.3333, "volume": 2100.0}, {"date": "2016-12-28", "close": 13.3333, "volume": null}, {"date": "2016-12-29", "close": 13.5238, "volume": 105.0}, {"date": "2016-12-30", "close": 13.5238, "volume": 493.0}, {"date": "2017-01-03", "close": 14.0, "volume": 631.0}, {"date": "2017-01-04", "close": 14.1524, "volume": 2670.0}, {"date": "2017-01-05", "close": 14.1524, "volume": null}, {"date": "2017-01-06", "close": 14.381, "volume": 9302.0}, {"date": "2017-01-09", "close": 14.381, "volume": 10989.0}, {"date": "2017-01-10", "close": 14.381, "volume": null}, {"date": "2017-01-11", "close": 15.4762, "volume": 2866.0}, {"date": "2017-01-12", "close": 15.2381, "volume": 14700.0}, {"date": "2017-01-13", "close": 15.2381, "volume": null}, {"date": "2017-01-17", "close": 16.4286, "volume": 3533.0}, {"date": "2017-01-18", "close": 15.7143, "volume": 1278.0}, {"date": "2017-01-19", "close": 15.7143, "volume": 7056.0}, {"date": "2017-01-20", "close": 15.5714, "volume": 66601.0}, {"date": "2017-01-23", "close": 15.5714, "volume": 13855.0}, {"date": "2017-01-24", "close": 15.5714, "volume": null}, {"date": "2017-01-25", "close": 15.6667, "volume": 1790.0}, {"date": "2017-01-26", "close": 15.9048, "volume": 174.0}, {"date": "2017-01-27", "close": 15.9048, "volume": 1267.0}, {"date": "2017-01-30", "close": 16.1905, "volume": 1580.0}, {"date": "2017-01-31", "close": 16.581, "volume": 5103.0}, {"date": "2017-02-01", "close": 16.6667, "volume": 562.0}, {"date": "2017-02-02", "close": 16.581, "volume": 1432.0}, {"date": "2017-02-03", "close": 16.5714, "volume": 3223.0}, {"date": "2017-02-06", "close": 16.4286, "volume": 3089.0}, {"date": "2017-02-07", "close": 16.619, "volume": 446.0}, {"date": "2017-02-08", "close": 16.619, "volume": 3202.0}, {"date": "2017-02-09", "close": 16.2857, "volume": 530.0}, {"date": "2017-02-10", "close": 16.6095, "volume": 3045.0}, {"date": "2017-02-13", "close": 16.619, "volume": 432.0}, {"date": "2017-02-14", "close": 16.3333, "volume": 2760.0}, {"date": "2017-02-15", "close": 16.2857, "volume": 194.0}, {"date": "2017-02-16", "close": 16.2857, "volume": 420.0}, {"date": "2017-02-17", "close": 16.3333, "volume": 1050.0}, {"date": "2017-02-21", "close": 16.3333, "volume": null}, {"date": "2017-02-22", "close": 16.1905, "volume": 94500.0}, {"date": "2017-02-23", "close": 16.1905, "volume": 1769.0}, {"date": "2017-02-24", "close": 16.1905, "volume": null}, {"date": "2017-02-27", "close": 16.0952, "volume": 630.0}, {"date": "2017-02-28", "close": 16.0952, "volume": null}, {"date": "2017-03-01", "close": 16.0952, "volume": 310.0}, {"date": "2017-03-02", "close": 16.0952, "volume": null}, {"date": "2017-03-03", "close": 16.019, "volume": 4575.0}, {"date": "2017-03-06", "close": 15.9714, "volume": 2556.0}, {"date": "2017-03-07", "close": 15.9524, "volume": 3307.0}, {"date": "2017-03-08", "close": 15.9524, "volume": 1260.0}, {"date": "2017-03-09", "close": 15.9048, "volume": 1568.0}, {"date": "2017-03-10", "close": 15.9048, "volume": null}, {"date": "2017-03-13", "close": 15.7143, "volume": 11445.0}, {"date": "2017-03-14", "close": 15.7143, "volume": 490.0}, {"date": "2017-03-15", "close": 15.7143, "volume": 1050.0}, {"date": "2017-03-16", "close": 15.7619, "volume": 4200.0}, {"date": "2017-03-17", "close": 15.619, "volume": 3150.0}, {"date": "2017-03-20", "close": 15.6667, "volume": 1345.0}, {"date": "2017-03-21", "close": 15.6667, "volume": null}, {"date": "2017-03-22", "close": 15.6667, "volume": null}, {"date": "2017-03-23", "close": 15.6619, "volume": 525.0}, {"date": "2017-03-24", "close": 15.619, "volume": 105.0}, {"date": "2017-03-27", "close": 16.0476, "volume": 5367.0}, {"date": "2017-03-28", "close": 16.1429, "volume": 2653.0}, {"date": "2017-03-29", "close": 15.8095, "volume": 1260.0}, {"date": "2017-03-30", "close": 16.1429, "volume": 1050.0}, {"date": "2017-03-31", "close": 15.7619, "volume": 3360.0}, {"date": "2017-04-03", "close": 15.8095, "volume": 3767.0}, {"date": "2017-04-04", "close": 15.7619, "volume": 1994.0}, {"date": "2017-04-05", "close": 15.7619, "volume": null}, {"date": "2017-04-06", "close": 15.5714, "volume": 29510.0}, {"date": "2017-04-07", "close": 15.7143, "volume": 1330.0}, {"date": "2017-04-10", "close": 15.7143, "volume": null}, {"date": "2017-04-11", "close": 15.8095, "volume": 1179.0}, {"date": "2017-04-12", "close": 15.7619, "volume": 735.0}, {"date": "2017-04-13", "close": 15.7143, "volume": 24579.0}, {"date": "2017-04-17", "close": 15.7143, "volume": 1159.0}, {"date": "2017-04-18", "close": 15.7143, "volume": null}, {"date": "2017-04-19", "close": 15.6667, "volume": 630.0}, {"date": "2017-04-20", "close": 15.619, "volume": 1785.0}, {"date": "2017-04-21", "close": 15.7143, "volume": 4200.0}, {"date": "2017-04-24", "close": 15.7143, "volume": null}, {"date": "2017-04-25", "close": 15.7143, "volume": null}, {"date": "2017-04-26", "close": 15.7143, "volume": null}, {"date": "2017-04-27", "close": 15.6667, "volume": 1050.0}, {"date": "2017-04-28", "close": 15.6667, "volume": null}, {"date": "2017-05-01", "close": 15.5714, "volume": 26250.0}, {"date": "2017-05-02", "close": 15.5714, "volume": null}, {"date": "2017-05-03", "close": 15.5714, "volume": 1050.0}, {"date": "2017-05-04", "close": 15.6667, "volume": 2100.0}, {"date": "2017-05-05", "close": 15.6667, "volume": null}, {"date": "2017-05-08", "close": 15.5714, "volume": 1374.0}, {"date": "2017-05-09", "close": 15.5714, "volume": 1050.0}, {"date": "2017-05-10", "close": 15.6667, "volume": 157.0}, {"date": "2017-05-11", "close": 15.5238, "volume": 21735.0}, {"date": "2017-05-12", "close": 15.4762, "volume": 1102.0}, {"date": "2017-05-15", "close": 15.381, "volume": 8662.0}, {"date": "2017-05-16", "close": 15.6325, "volume": 10185.0}, {"date": "2017-05-17", "close": 15.6325, "volume": null}, {"date": "2017-05-18", "close": 15.6325, "volume": null}, {"date": "2017-05-19", "close": 15.4857, "volume": 26313.0}, {"date": "2017-05-22", "close": 15.5238, "volume": 629.0}, {"date": "2017-05-23", "close": 15.5333, "volume": 997.0}, {"date": "2017-05-24", "close": 15.5714, "volume": 2193.0}, {"date": "2017-05-25", "close": 15.5714, "volume": 5040.0}, {"date": "2017-05-26", "close": 15.6667, "volume": 105.0}, {"date": "2017-05-30", "close": 15.5429, "volume": 525.0}, {"date": "2017-05-31", "close": 15.6667, "volume": 7961.0}, {"date": "2017-06-01", "close": 15.6667, "volume": 128.0}, {"date": "2017-06-02", "close": 15.5429, "volume": 1341.0}, {"date": "2017-06-05", "close": 15.5333, "volume": 2152.0}, {"date": "2017-06-06", "close": 15.5238, "volume": 1446.0}, {"date": "2017-06-07", "close": 15.5238, "volume": null}, {"date": "2017-06-08", "close": 15.381, "volume": 1155.0}, {"date": "2017-06-09", "close": 15.381, "volume": 2443.0}, {"date": "2017-06-12", "close": 15.4762, "volume": 6405.0}, {"date": "2017-06-13", "close": 15.4762, "volume": null}, {"date": "2017-06-14", "close": 15.4762, "volume": 210.0}, {"date": "2017-06-15", "close": 15.4762, "volume": 39975.0}, {"date": "2017-06-16", "close": 15.4762, "volume": 9577.0}, {"date": "2017-06-19", "close": 15.4286, "volume": 5394.0}, {"date": "2017-06-20", "close": 15.381, "volume": 10801.0}, {"date": "2017-06-21", "close": 15.3333, "volume": 420.0}, {"date": "2017-06-22", "close": 15.3333, "volume": 682.0}, {"date": "2017-06-23", "close": 15.3333, "volume": 17493.0}, {"date": "2017-06-26", "close": 15.3333, "volume": 1717.0}, {"date": "2017-06-27", "close": 15.2381, "volume": 420.0}, {"date": "2017-06-28", "close": 15.2857, "volume": 16905.0}, {"date": "2017-06-29", "close": 15.2857, "volume": null}, {"date": "2017-06-30", "close": 15.2857, "volume": null}, {"date": "2017-07-03", "close": 15.2857, "volume": null}, {"date": "2017-07-05", "close": 15.2857, "volume": null}, {"date": "2017-07-06", "close": 15.2381, "volume": 11410.0}, {"date": "2017-07-07", "close": 15.2381, "volume": 2992.0}, {"date": "2017-07-10", "close": 15.4286, "volume": 420.0}, {"date": "2017-07-11", "close": 15.4286, "volume": null}, {"date": "2017-07-12", "close": 15.4286, "volume": null}, {"date": "2017-07-13", "close": 15.4286, "volume": null}, {"date": "2017-07-14", "close": 15.4286, "volume": null}, {"date": "2017-07-17", "close": 15.4286, "volume": null}, {"date": "2017-07-18", "close": 15.3333, "volume": 4299.0}, {"date": "2017-07-19", "close": 15.3333, "volume": null}, {"date": "2017-07-20", "close": 15.8095, "volume": 1365.0}, {"date": "2017-07-21", "close": 15.5714, "volume": 735.0}, {"date": "2017-07-24", "close": 15.5714, "volume": 21000.0}, {"date": "2017-07-25", "close": 15.5714, "volume": 17913.0}, {"date": "2017-07-26", "close": 15.5714, "volume": null}, {"date": "2017-07-27", "close": 15.4286, "volume": 1650.0}, {"date": "2017-07-28", "close": 15.4, "volume": 26355.0}, {"date": "2017-07-31", "close": 15.4476, "volume": 4410.0}, {"date": "2017-08-01", "close": 15.5714, "volume": 52332.0}, {"date": "2017-08-02", "close": 15.5714, "volume": null}, {"date": "2017-08-03", "close": 15.5714, "volume": null}, {"date": "2017-08-04", "close": 15.5714, "volume": null}, {"date": "2017-08-07", "close": 15.5714, "volume": null}, {"date": "2017-08-08", "close": 15.619, "volume": 1050.0}, {"date": "2017-08-09", "close": 15.4286, "volume": 1050.0}, {"date": "2017-08-10", "close": 15.4286, "volume": null}, {"date": "2017-08-11", "close": 15.3048, "volume": 1785.0}, {"date": "2017-08-14", "close": 15.3048, "volume": null}, {"date": "2017-08-15", "close": 15.3333, "volume": 12600.0}, {"date": "2017-08-16", "close": 15.1048, "volume": 525.0}, {"date": "2017-08-17", "close": 15.1429, "volume": 1253.0}, {"date": "2017-08-18", "close": 15.219, "volume": 1890.0}, {"date": "2017-08-21", "close": 15.219, "volume": null}, {"date": "2017-08-22", "close": 15.2381, "volume": 1207.0}, {"date": "2017-08-23", "close": 15.2476, "volume": 945.0}, {"date": "2017-08-24", "close": 15.2476, "volume": 1050.0}, {"date": "2017-08-25", "close": 15.3333, "volume": 13881.0}, {"date": "2017-08-28", "close": 15.3333, "volume": 1279.0}, {"date": "2017-08-29", "close": 15.2381, "volume": 2100.0}, {"date": "2017-08-30", "close": 15.2381, "volume": 10605.0}, {"date": "2017-08-31", "close": 15.2381, "volume": 10689.0}, {"date": "2017-09-01", "close": 15.3333, "volume": 6405.0}, {"date": "2017-09-05", "close": 15.1429, "volume": 1501.0}, {"date": "2017-09-06", "close": 15.2857, "volume": 5088.0}, {"date": "2017-09-07", "close": 15.3333, "volume": 1314.0}, {"date": "2017-09-08", "close": 15.381, "volume": 651.0}, {"date": "2017-09-11", "close": 15.381, "volume": null}, {"date": "2017-09-12", "close": 15.381, "volume": 814.0}, {"date": "2017-09-13", "close": 15.3143, "volume": 5460.0}, {"date": "2017-09-14", "close": 15.3143, "volume": null}, {"date": "2017-09-15", "close": 15.3143, "volume": null}, {"date": "2017-09-18", "close": 15.3143, "volume": null}, {"date": "2017-09-19", "close": 15.3333, "volume": 4486.0}, {"date": "2017-09-20", "close": 15.3333, "volume": 12287.0}, {"date": "2017-09-21", "close": 15.381, "volume": 9009.0}, {"date": "2017-09-22", "close": 15.381, "volume": null}, {"date": "2017-09-25", "close": 15.381, "volume": null}, {"date": "2017-09-26", "close": 15.381, "volume": 105.0}, {"date": "2017-09-27", "close": 15.4762, "volume": 2532.0}, {"date": "2017-09-28", "close": 15.4762, "volume": null}, {"date": "2017-09-29", "close": 15.5238, "volume": 2205.0}, {"date": "2017-10-02", "close": 15.3905, "volume": 1480.0}, {"date": "2017-10-03", "close": 15.3905, "volume": null}, {"date": "2017-10-04", "close": 15.3905, "volume": null}, {"date": "2017-10-05", "close": 15.7143, "volume": 2467.0}, {"date": "2017-10-06", "close": 15.7143, "volume": null}, {"date": "2017-10-09", "close": 15.7143, "volume": null}, {"date": "2017-10-10", "close": 15.5238, "volume": 5334.0}, {"date": "2017-10-11", "close": 15.5714, "volume": 3150.0}, {"date": "2017-10-12", "close": 15.5238, "volume": 7378.0}, {"date": "2017-10-13", "close": 15.8095, "volume": 871.0}, {"date": "2017-10-16", "close": 15.8095, "volume": null}, {"date": "2017-10-17", "close": 15.6667, "volume": 1361.0}, {"date": "2017-10-18", "close": 15.6667, "volume": null}, {"date": "2017-10-19", "close": 15.6667, "volume": 702.0}, {"date": "2017-10-20", "close": 15.8095, "volume": 429.0}, {"date": "2017-10-23", "close": 15.5705, "volume": 1541.0}, {"date": "2017-10-24", "close": 15.7143, "volume": 420.0}, {"date": "2017-10-25", "close": 15.5724, "volume": 1312.0}, {"date": "2017-10-26", "close": 15.619, "volume": 9158.0}, {"date": "2017-10-27", "close": 15.62, "volume": 6405.0}, {"date": "2017-10-30", "close": 15.7143, "volume": 4429.0}, {"date": "2017-10-31", "close": 15.8048, "volume": 3255.0}, {"date": "2017-11-01", "close": 15.6657, "volume": 4744.0}, {"date": "2017-11-02", "close": 15.5714, "volume": 8342.0}, {"date": "2017-11-03", "close": 15.8095, "volume": 2225.0}, {"date": "2017-11-06", "close": 15.619, "volume": 705.0}, {"date": "2017-11-07", "close": 15.619, "volume": null}, {"date": "2017-11-08", "close": 15.9048, "volume": 4641.0}, {"date": "2017-11-09", "close": 16.1905, "volume": 1260.0}, {"date": "2017-11-10", "close": 17.1429, "volume": 709.0}, {"date": "2017-11-13", "close": 17.1429, "volume": null}, {"date": "2017-11-14", "close": 17.0952, "volume": 291.0}, {"date": "2017-11-15", "close": 17.0952, "volume": null}, {"date": "2017-11-16", "close": 16.9048, "volume": 223.0}, {"date": "2017-11-17", "close": 16.6667, "volume": 1740.0}, {"date": "2017-11-20", "close": 16.6667, "volume": null}, {"date": "2017-11-21", "close": 16.381, "volume": 1050.0}, {"date": "2017-11-22", "close": 16.381, "volume": null}, {"date": "2017-11-24", "close": 16.381, "volume": null}, {"date": "2017-11-27", "close": 16.4286, "volume": 3150.0}, {"date": "2017-11-28", "close": 16.4762, "volume": 444.0}, {"date": "2017-11-29", "close": 16.2857, "volume": 10124.0}, {"date": "2017-11-30", "close": 16.2857, "volume": null}, {"date": "2017-12-01", "close": 16.6667, "volume": 1200.0}, {"date": "2017-12-04", "close": 16.6667, "volume": null}, {"date": "2017-12-05", "close": 16.6667, "volume": 8029.0}, {"date": "2017-12-06", "close": 16.6667, "volume": null}, {"date": "2017-12-07", "close": 16.381, "volume": 252.0}, {"date": "2017-12-08", "close": 17.1333, "volume": 1819.0}, {"date": "2017-12-11", "close": 17.0286, "volume": 23973.0}, {"date": "2017-12-12", "close": 17.0381, "volume": 5250.0}, {"date": "2017-12-13", "close": 17.0381, "volume": null}, {"date": "2017-12-14", "close": 16.8571, "volume": 13606.0}, {"date": "2017-12-15", "close": 16.8571, "volume": null}, {"date": "2017-12-18", "close": 16.8571, "volume": 7081.0}, {"date": "2017-12-19", "close": 16.8476, "volume": 48867.0}, {"date": "2017-12-20", "close": 16.6667, "volume": 7675.0}, {"date": "2017-12-21", "close": 16.6857, "volume": 44778.0}, {"date": "2017-12-22", "close": 16.6857, "volume": null}, {"date": "2017-12-26", "close": 16.7143, "volume": 1496.0}, {"date": "2017-12-27", "close": 16.7048, "volume": 26627.0}, {"date": "2017-12-28", "close": 16.7143, "volume": 577.0}, {"date": "2017-12-29", "close": 16.6857, "volume": 48718.0}, {"date": "2018-01-02", "close": 16.6667, "volume": 7731.0}, {"date": "2018-01-03", "close": 16.619, "volume": 40249.0}, {"date": "2018-01-04", "close": 16.6476, "volume": 3414.0}, {"date": "2018-01-05", "close": 16.8095, "volume": 1507.0}, {"date": "2018-01-08", "close": 16.7029, "volume": 732.0}, {"date": "2018-01-09", "close": 16.8095, "volume": 1575.0}, {"date": "2018-01-10", "close": 16.7619, "volume": 7763.0}, {"date": "2018-01-11", "close": 16.781, "volume": 14070.0}, {"date": "2018-01-12", "close": 16.8095, "volume": 5407.0}, {"date": "2018-01-16", "close": 16.8095, "volume": 724.0}, {"date": "2018-01-17", "close": 17.0667, "volume": 945.0}, {"date": "2018-01-18", "close": 17.0476, "volume": 2310.0}, {"date": "2018-01-19", "close": 18.0952, "volume": 2625.0}, {"date": "2018-01-22", "close": 17.1333, "volume": 8395.0}, {"date": "2018-01-23", "close": 17.1333, "volume": null}, {"date": "2018-01-24", "close": 18.0476, "volume": 1579.0}, {"date": "2018-01-25", "close": 17.1429, "volume": 210.0}, {"date": "2018-01-26", "close": 18.0476, "volume": 4515.0}, {"date": "2018-01-29", "close": 18.0476, "volume": null}, {"date": "2018-01-30", "close": 18.0476, "volume": null}, {"date": "2018-01-31", "close": 19.0476, "volume": 1398.0}, {"date": "2018-02-01", "close": 19.0476, "volume": 105.0}, {"date": "2018-02-02", "close": 19.7619, "volume": 448.0}, {"date": "2018-02-05", "close": 19.0476, "volume": 1786.0}, {"date": "2018-02-06", "close": 18.9619, "volume": 1811.0}, {"date": "2018-02-07", "close": 19.0476, "volume": 2309.0}, {"date": "2018-02-08", "close": 19.2381, "volume": 4357.0}, {"date": "2018-02-09", "close": 18.762, "volume": 2697.0}, {"date": "2018-02-12", "close": 18.762, "volume": null}, {"date": "2018-02-13", "close": 18.619, "volume": 210.0}, {"date": "2018-02-14", "close": 19.2857, "volume": 4426.0}, {"date": "2018-02-15", "close": 19.1429, "volume": 699.0}, {"date": "2018-02-16", "close": 18.9524, "volume": 4305.0}, {"date": "2018-02-20", "close": 18.8, "volume": 18211.0}, {"date": "2018-02-21", "close": 18.6667, "volume": 21105.0}, {"date": "2018-02-22", "close": 18.6667, "volume": 1050.0}, {"date": "2018-02-23", "close": 18.6667, "volume": 7455.0}, {"date": "2018-02-26", "close": 18.7143, "volume": 1050.0}, {"date": "2018-02-27", "close": 18.5905, "volume": 12396.0}, {"date": "2018-02-28", "close": 18.9048, "volume": 9120.0}, {"date": "2018-03-01", "close": 18.7629, "volume": 126.0}, {"date": "2018-03-02", "close": 19.2381, "volume": 2550.0}, {"date": "2018-03-05", "close": 19.2381, "volume": 149.0}, {"date": "2018-03-06", "close": 19.2381, "volume": 5533.0}, {"date": "2018-03-07", "close": 19.2381, "volume": 6510.0}, {"date": "2018-03-08", "close": 19.3333, "volume": 1281.0}, {"date": "2018-03-09", "close": 19.3333, "volume": null}, {"date": "2018-03-12", "close": 19.5238, "volume": 262.0}, {"date": "2018-03-13", "close": 19.5048, "volume": 3247.0}, {"date": "2018-03-14", "close": 19.5238, "volume": 1575.0}, {"date": "2018-03-15", "close": 19.5238, "volume": null}, {"date": "2018-03-16", "close": 19.5238, "volume": null}, {"date": "2018-03-19", "close": 19.7619, "volume": 105.0}, {"date": "2018-03-20", "close": 19.5238, "volume": 1368.0}, {"date": "2018-03-21", "close": 19.2, "volume": 2415.0}, {"date": "2018-03-22", "close": 19.3333, "volume": 264.0}, {"date": "2018-03-23", "close": 19.7619, "volume": 9652.0}, {"date": "2018-03-26", "close": 19.7619, "volume": 113.0}, {"date": "2018-03-27", "close": 19.7619, "volume": 1202.0}, {"date": "2018-03-28", "close": 19.619, "volume": 2396.0}, {"date": "2018-03-29", "close": 20.9524, "volume": 2063.0}, {"date": "2018-04-02", "close": 20.6667, "volume": 2264.0}, {"date": "2018-04-03", "close": 20.5333, "volume": 3675.0}, {"date": "2018-04-04", "close": 20.4226, "volume": 1806.0}, {"date": "2018-04-05", "close": 20.7143, "volume": 651.0}, {"date": "2018-04-06", "close": 21.0, "volume": 2522.0}, {"date": "2018-04-09", "close": 21.15, "volume": 1053.0}, {"date": "2018-04-10", "close": 21.8, "volume": 3730.0}, {"date": "2018-04-11", "close": 21.8, "volume": null}, {"date": "2018-04-12", "close": 21.5, "volume": 2689.0}, {"date": "2018-04-13", "close": 21.5, "volume": null}, {"date": "2018-04-16", "close": 21.11, "volume": 700.0}, {"date": "2018-04-17", "close": 21.26, "volume": 1125.0}, {"date": "2018-04-18", "close": 21.55, "volume": 300.0}, {"date": "2018-04-19", "close": 21.55, "volume": null}, {"date": "2018-04-20", "close": 21.74, "volume": 831.0}, {"date": "2018-04-23", "close": 21.55, "volume": 700.0}, {"date": "2018-04-24", "close": 21.55, "volume": null}, {"date": "2018-04-25", "close": 21.15, "volume": 450.0}, {"date": "2018-04-26", "close": 21.16, "volume": 1036.0}, {"date": "2018-04-27", "close": 21.16, "volume": null}, {"date": "2018-04-30", "close": 21.75, "volume": 3071.0}, {"date": "2018-05-01", "close": 21.0, "volume": 3750.0}, {"date": "2018-05-02", "close": 21.0, "volume": 3180.0}, {"date": "2018-05-03", "close": 20.4, "volume": 512.0}, {"date": "2018-05-04", "close": 20.25, "volume": 1845.0}, {"date": "2018-05-07", "close": 20.25, "volume": null}, {"date": "2018-05-08", "close": 19.9, "volume": 1461.0}, {"date": "2018-05-09", "close": 20.39, "volume": 12559.0}, {"date": "2018-05-10", "close": 20.39, "volume": null}, {"date": "2018-05-11", "close": 20.49, "volume": 9300.0}, {"date": "2018-05-14", "close": 20.5, "volume": 210.0}, {"date": "2018-05-15", "close": 20.75, "volume": 5225.0}, {"date": "2018-05-16", "close": 23.0, "volume": 3050.0}, {"date": "2018-05-17", "close": 23.0, "volume": 220.0}, {"date": "2018-05-18", "close": 23.05, "volume": 300.0}, {"date": "2018-05-21", "close": 21.51, "volume": 2324.0}, {"date": "2018-05-22", "close": 21.51, "volume": null}, {"date": "2018-05-23", "close": 21.51, "volume": null}, {"date": "2018-05-24", "close": 21.51, "volume": null}, {"date": "2018-05-25", "close": 21.95, "volume": 100.0}, {"date": "2018-05-29", "close": 21.55, "volume": 1597.0}, {"date": "2018-05-30", "close": 21.52, "volume": 502.0}, {"date": "2018-05-31", "close": 21.65, "volume": 1071.0}, {"date": "2018-06-01", "close": 21.95, "volume": 1199.0}, {"date": "2018-06-04", "close": 21.9, "volume": 1498.0}, {"date": "2018-06-05", "close": 21.8, "volume": 1212.0}, {"date": "2018-06-06", "close": 21.8, "volume": 279.0}, {"date": "2018-06-07", "close": 21.51, "volume": 1715.0}, {"date": "2018-06-08", "close": 21.51, "volume": null}, {"date": "2018-06-11", "close": 21.75, "volume": 1112.0}, {"date": "2018-06-12", "close": 21.75, "volume": null}, {"date": "2018-06-13", "close": 21.551, "volume": 300.0}, {"date": "2018-06-14", "close": 21.72, "volume": 2951.0}, {"date": "2018-06-15", "close": 21.05, "volume": 356.0}, {"date": "2018-06-18", "close": 21.7, "volume": 350.0}, {"date": "2018-06-19", "close": 21.7, "volume": null}, {"date": "2018-06-20", "close": 21.7, "volume": null}, {"date": "2018-06-21", "close": 21.0, "volume": 2258.0}, {"date": "2018-06-22", "close": 20.275, "volume": 1600.0}, {"date": "2018-06-25", "close": 20.95, "volume": 266.0}, {"date": "2018-06-26", "close": 20.99, "volume": 300.0}, {"date": "2018-06-27", "close": 20.26, "volume": 5880.0}, {"date": "2018-06-28", "close": 20.75, "volume": 2764.0}, {"date": "2018-06-29", "close": 20.75, "volume": null}, {"date": "2018-07-02", "close": 20.502, "volume": 318.0}, {"date": "2018-07-03", "close": 20.85, "volume": 250.0}, {"date": "2018-07-05", "close": 20.85, "volume": null}, {"date": "2018-07-06", "close": 20.6, "volume": 3854.0}, {"date": "2018-07-09", "close": 20.6, "volume": null}, {"date": "2018-07-10", "close": 20.6, "volume": null}, {"date": "2018-07-11", "close": 20.6, "volume": null}, {"date": "2018-07-12", "close": 20.8, "volume": 335.0}, {"date": "2018-07-13", "close": 20.8, "volume": null}, {"date": "2018-07-16", "close": 21.0, "volume": 100.0}, {"date": "2018-07-17", "close": 21.0, "volume": 6068.0}, {"date": "2018-07-18", "close": 21.0, "volume": 2187.0}, {"date": "2018-07-19", "close": 21.0, "volume": null}, {"date": "2018-07-20", "close": 21.0, "volume": 238.0}, {"date": "2018-07-23", "close": 20.75, "volume": 105.0}, {"date": "2018-07-24", "close": 20.7, "volume": 1518.0}, {"date": "2018-07-25", "close": 21.0, "volume": 6677.0}, {"date": "2018-07-26", "close": 20.62, "volume": 1200.0}, {"date": "2018-07-27", "close": 21.45, "volume": 300.0}, {"date": "2018-07-30", "close": 21.0, "volume": 252.0}, {"date": "2018-07-31", "close": 21.0, "volume": 400.0}, {"date": "2018-08-01", "close": 21.0, "volume": null}, {"date": "2018-08-02", "close": 20.95, "volume": 467.0}, {"date": "2018-08-03", "close": 20.5, "volume": 100.0}, {"date": "2018-08-06", "close": 21.0, "volume": 1724.0}, {"date": "2018-08-07", "close": 21.0, "volume": 220.0}, {"date": "2018-08-08", "close": 20.51, "volume": 9749.0}, {"date": "2018-08-09", "close": 20.75, "volume": 1300.0}, {"date": "2018-08-10", "close": 20.84, "volume": 2765.0}, {"date": "2018-08-13", "close": 20.84, "volume": 400.0}, {"date": "2018-08-14", "close": 20.84, "volume": null}, {"date": "2018-08-15", "close": 20.84, "volume": null}, {"date": "2018-08-16", "close": 21.0, "volume": 758.0}, {"date": "2018-08-17", "close": 21.0, "volume": null}, {"date": "2018-08-20", "close": 21.0, "volume": 1200.0}, {"date": "2018-08-21", "close": 21.03, "volume": 1201.0}, {"date": "2018-08-22", "close": 20.65, "volume": 300.0}, {"date": "2018-08-23", "close": 21.03, "volume": 324.0}, {"date": "2018-08-24", "close": 20.9, "volume": 285.0}, {"date": "2018-08-27", "close": 20.7, "volume": 1757.0}, {"date": "2018-08-28", "close": 21.0, "volume": 2803.0}, {"date": "2018-08-29", "close": 21.05, "volume": 4104.0}, {"date": "2018-08-30", "close": 21.69, "volume": 3379.0}, {"date": "2018-08-31", "close": 21.0, "volume": 36383.0}, {"date": "2018-09-04", "close": 21.0, "volume": null}, {"date": "2018-09-05", "close": 21.0, "volume": 22620.0}, {"date": "2018-09-06", "close": 21.0, "volume": null}, {"date": "2018-09-07", "close": 21.0, "volume": null}, {"date": "2018-09-10", "close": 20.92, "volume": 3025.0}, {"date": "2018-09-11", "close": 20.92, "volume": 2500.0}, {"date": "2018-09-12", "close": 20.92, "volume": 3000.0}, {"date": "2018-09-13", "close": 20.85, "volume": 4125.0}, {"date": "2018-09-14", "close": 20.95, "volume": 3000.0}, {"date": "2018-09-17", "close": 20.95, "volume": null}, {"date": "2018-09-18", "close": 21.25, "volume": 1941.0}, {"date": "2018-09-19", "close": 21.1, "volume": 10000.0}, {"date": "2018-09-20", "close": 21.1, "volume": 3000.0}, {"date": "2018-09-21", "close": 21.1, "volume": 17000.0}, {"date": "2018-09-24", "close": 21.2, "volume": 235.0}, {"date": "2018-09-25", "close": 21.15, "volume": 2072.0}, {"date": "2018-09-26", "close": 20.95, "volume": 852.0}, {"date": "2018-09-27", "close": 20.95, "volume": null}, {"date": "2018-09-28", "close": 20.95, "volume": null}, {"date": "2018-10-01", "close": 20.95, "volume": null}, {"date": "2018-10-02", "close": 20.85, "volume": 100.0}, {"date": "2018-10-03", "close": 20.8, "volume": 1000.0}, {"date": "2018-10-04", "close": 20.75, "volume": 463.0}, {"date": "2018-10-05", "close": 20.78, "volume": 3000.0}, {"date": "2018-10-08", "close": 21.25, "volume": 4200.0}, {"date": "2018-10-09", "close": 20.8, "volume": 325.0}, {"date": "2018-10-10", "close": 20.75, "volume": 1600.0}, {"date": "2018-10-11", "close": 20.7, "volume": 3693.0}, {"date": "2018-10-12", "close": 20.5, "volume": 4640.0}, {"date": "2018-10-15", "close": 20.6, "volume": 700.0}, {"date": "2018-10-16", "close": 20.6, "volume": null}, {"date": "2018-10-17", "close": 20.6, "volume": null}, {"date": "2018-10-18", "close": 20.5375, "volume": 1104.0}, {"date": "2018-10-19", "close": 20.5, "volume": 300.0}, {"date": "2018-10-22", "close": 20.25, "volume": 658.0}, {"date": "2018-10-23", "close": 20.25, "volume": null}, {"date": "2018-10-24", "close": 20.1, "volume": 731.0}, {"date": "2018-10-25", "close": 20.1, "volume": null}, {"date": "2018-10-26", "close": 20.7, "volume": 100.0}, {"date": "2018-10-29", "close": 20.0, "volume": 5563.0}, {"date": "2018-10-30", "close": 20.0, "volume": 7690.0}, {"date": "2018-10-31", "close": 20.0, "volume": 1634.0}, {"date": "2018-11-01", "close": 20.5, "volume": 1000.0}, {"date": "2018-11-02", "close": 20.2, "volume": 5096.0}, {"date": "2018-11-05", "close": 20.2, "volume": null}, {"date": "2018-11-06", "close": 20.6, "volume": 3246.0}, {"date": "2018-11-07", "close": 20.2, "volume": 2530.0}, {"date": "2018-11-08", "close": 20.1, "volume": 298.0}, {"date": "2018-11-09", "close": 20.2, "volume": 1627.0}, {"date": "2018-11-12", "close": 20.25, "volume": 450.0}, {"date": "2018-11-13", "close": 20.25, "volume": 250.0}, {"date": "2018-11-14", "close": 20.075, "volume": 1988.0}, {"date": "2018-11-15", "close": 19.9, "volume": 2640.0}, {"date": "2018-11-16", "close": 19.75, "volume": 6977.0}, {"date": "2018-11-19", "close": 19.75, "volume": null}, {"date": "2018-11-20", "close": 19.5, "volume": 1101.0}, {"date": "2018-11-21", "close": 19.5, "volume": 2000.0}, {"date": "2018-11-23", "close": 19.2, "volume": 183.0}, {"date": "2018-11-26", "close": 19.31, "volume": 5050.0}, {"date": "2018-11-27", "close": 19.17, "volume": 3128.0}, {"date": "2018-11-28", "close": 19.2, "volume": 5266.0}, {"date": "2018-11-29", "close": 19.0, "volume": 11892.0}, {"date": "2018-11-30", "close": 19.5, "volume": 2100.0}, {"date": "2018-12-03", "close": 19.5, "volume": 5082.0}, {"date": "2018-12-04", "close": 19.25, "volume": 995.0}, {"date": "2018-12-06", "close": 19.15, "volume": 2329.0}, {"date": "2018-12-07", "close": 19.15, "volume": null}, {"date": "2018-12-10", "close": 19.5, "volume": 163.0}, {"date": "2018-12-11", "close": 19.0, "volume": 3722.0}, {"date": "2018-12-12", "close": 19.0, "volume": 3938.0}, {"date": "2018-12-13", "close": 19.0, "volume": 1455.0}, {"date": "2018-12-14", "close": 18.95, "volume": 208.0}, {"date": "2018-12-17", "close": 18.95, "volume": 1005.0}, {"date": "2018-12-18", "close": 18.85, "volume": 1281.0}, {"date": "2018-12-19", "close": 18.37, "volume": 1550.0}, {"date": "2018-12-20", "close": 18.25, "volume": 1000.0}, {"date": "2018-12-21", "close": 17.8, "volume": 1800.0}, {"date": "2018-12-24", "close": 17.85, "volume": 659.0}, {"date": "2018-12-26", "close": 17.85, "volume": 358.0}, {"date": "2018-12-27", "close": 17.7, "volume": 39114.0}, {"date": "2018-12-28", "close": 17.4, "volume": 7800.0}, {"date": "2018-12-31", "close": 17.06, "volume": 14805.0}, {"date": "2019-01-02", "close": 17.05, "volume": 1775.0}, {"date": "2019-01-03", "close": 16.66, "volume": 10399.0}, {"date": "2019-01-04", "close": 16.95, "volume": 18260.0}, {"date": "2019-01-07", "close": 17.3, "volume": 21369.0}, {"date": "2019-01-08", "close": 17.52, "volume": 1405.0}, {"date": "2019-01-09", "close": 17.55, "volume": 4548.0}, {"date": "2019-01-10", "close": 17.7, "volume": 4240.0}, {"date": "2019-01-11", "close": 17.75, "volume": 33662.0}, {"date": "2019-01-14", "close": 17.75, "volume": 29268.0}, {"date": "2019-01-15", "close": 17.8, "volume": 500.0}, {"date": "2019-01-16", "close": 18.48, "volume": 2860.0}, {"date": "2019-01-17", "close": 18.47, "volume": 503.0}, {"date": "2019-01-18", "close": 18.05, "volume": 5732.0}, {"date": "2019-01-22", "close": 18.88, "volume": 1106.0}, {"date": "2019-01-23", "close": 19.21, "volume": 3074.0}, {"date": "2019-01-24", "close": 18.45, "volume": 13062.0}, {"date": "2019-01-25", "close": 18.6, "volume": 5273.0}, {"date": "2019-01-28", "close": 18.6, "volume": null}, {"date": "2019-01-29", "close": 19.75, "volume": 3801.0}, {"date": "2019-01-30", "close": 19.75, "volume": 300.0}, {"date": "2019-01-31", "close": 19.85, "volume": 3264.0}, {"date": "2019-02-01", "close": 20.0, "volume": 150.0}, {"date": "2019-02-04", "close": 20.5, "volume": 680.0}, {"date": "2019-02-05", "close": 20.5, "volume": null}, {"date": "2019-02-06", "close": 20.8, "volume": 523.0}, {"date": "2019-02-07", "close": 20.8, "volume": 102.0}, {"date": "2019-02-08", "close": 21.0, "volume": 300.0}, {"date": "2019-02-11", "close": 21.0, "volume": 3665.0}, {"date": "2019-02-12", "close": 20.75, "volume": 2802.0}, {"date": "2019-02-13", "close": 21.0, "volume": 5392.0}, {"date": "2019-02-14", "close": 21.25, "volume": 4276.0}, {"date": "2019-02-15", "close": 21.0, "volume": 860.0}, {"date": "2019-02-19", "close": 21.0, "volume": null}, {"date": "2019-02-20", "close": 21.75, "volume": 1600.0}, {"date": "2019-02-21", "close": 23.0, "volume": 4031.0}, {"date": "2019-02-22", "close": 23.62, "volume": 1255.0}, {"date": "2019-02-25", "close": 23.5, "volume": 1624.0}, {"date": "2019-02-26", "close": 23.25, "volume": 814.0}, {"date": "2019-02-27", "close": 22.86, "volume": 1620.0}, {"date": "2019-02-28", "close": 23.0, "volume": 1250.0}, {"date": "2019-03-01", "close": 22.88, "volume": 2705.0}, {"date": "2019-03-04", "close": 22.7, "volume": 1450.0}, {"date": "2019-03-05", "close": 22.75, "volume": 815.0}, {"date": "2019-03-06", "close": 22.1, "volume": 1750.0}, {"date": "2019-03-07", "close": 22.95, "volume": 1100.0}, {"date": "2019-03-08", "close": 22.97, "volume": 1346.0}, {"date": "2019-03-11", "close": 22.9, "volume": 200.0}, {"date": "2019-03-12", "close": 22.5, "volume": 7460.0}, {"date": "2019-03-13", "close": 22.5, "volume": 1700.0}, {"date": "2019-03-14", "close": 22.5, "volume": 150.0}, {"date": "2019-03-15", "close": 22.4, "volume": 950.0}, {"date": "2019-03-18", "close": 22.4, "volume": null}, {"date": "2019-03-19", "close": 22.4, "volume": 11092.0}, {"date": "2019-03-20", "close": 22.3, "volume": 1022.0}, {"date": "2019-03-21", "close": 22.3, "volume": null}, {"date": "2019-03-22", "close": 22.0, "volume": 1000.0}, {"date": "2019-03-25", "close": 21.9, "volume": 2900.0}, {"date": "2019-03-26", "close": 21.8, "volume": 3739.0}, {"date": "2019-03-27", "close": 21.8, "volume": 1387.0}, {"date": "2019-03-28", "close": 21.8, "volume": null}, {"date": "2019-03-29", "close": 21.6, "volume": 2880.0}, {"date": "2019-04-01", "close": 21.65, "volume": 470.0}, {"date": "2019-04-02", "close": 21.05, "volume": 3619.0}, {"date": "2019-04-03", "close": 21.011, "volume": 1026.0}, {"date": "2019-04-04", "close": 21.0, "volume": 1427.0}, {"date": "2019-04-05", "close": 20.95, "volume": 462.0}, {"date": "2019-04-08", "close": 20.85, "volume": 5024.0}, {"date": "2019-04-09", "close": 21.0, "volume": 3127.0}, {"date": "2019-04-10", "close": 21.0, "volume": 1712.0}, {"date": "2019-04-11", "close": 21.0, "volume": 10962.0}, {"date": "2019-04-12", "close": 21.15, "volume": 2043.0}, {"date": "2019-04-15", "close": 21.3, "volume": 7422.0}, {"date": "2019-04-16", "close": 21.3, "volume": 4696.0}, {"date": "2019-04-17", "close": 21.3, "volume": null}, {"date": "2019-04-18", "close": 21.3, "volume": null}, {"date": "2019-04-22", "close": 22.2, "volume": 4778.0}, {"date": "2019-04-23", "close": 22.1, "volume": 2685.0}, {"date": "2019-04-24", "close": 23.1, "volume": 10982.0}, {"date": "2019-04-25", "close": 24.0, "volume": 2600.0}, {"date": "2019-04-26", "close": 23.5, "volume": 1083.0}, {"date": "2019-04-29", "close": 23.99, "volume": 209.0}, {"date": "2019-04-30", "close": 23.0, "volume": 5489.0}, {"date": "2019-05-01", "close": 23.5, "volume": 4264.0}, {"date": "2019-05-02", "close": 23.5, "volume": 4666.0}, {"date": "2019-05-03", "close": 23.95, "volume": 4171.0}, {"date": "2019-05-06", "close": 24.75, "volume": 6639.0}, {"date": "2019-05-07", "close": 24.5, "volume": 8046.0}, {"date": "2019-05-08", "close": 24.97, "volume": 23481.0}, {"date": "2019-05-09", "close": 24.63, "volume": 33123.0}, {"date": "2019-05-10", "close": 24.9, "volume": 10861.0}, {"date": "2019-05-13", "close": 24.88, "volume": 4190.0}, {"date": "2019-05-14", "close": 24.5, "volume": 18745.0}, {"date": "2019-05-15", "close": 24.25, "volume": 9797.0}, {"date": "2019-05-16", "close": 24.0, "volume": 9296.0}, {"date": "2019-05-17", "close": 24.0, "volume": 10723.0}, {"date": "2019-05-20", "close": 24.0, "volume": 19847.0}, {"date": "2019-05-21", "close": 24.45, "volume": 7543.0}, {"date": "2019-05-22", "close": 24.45, "volume": 7406.0}, {"date": "2019-05-23", "close": 23.17, "volume": 12658.0}, {"date": "2019-05-24", "close": 23.65, "volume": 9789.0}, {"date": "2019-05-28", "close": 23.5, "volume": 10003.0}, {"date": "2019-05-29", "close": 23.5, "volume": 9391.0}, {"date": "2019-05-30", "close": 23.75, "volume": 11031.0}, {"date": "2019-05-31", "close": 23.66, "volume": 7152.0}, {"date": "2019-06-03", "close": 24.36, "volume": 11687.0}, {"date": "2019-06-04", "close": 23.91, "volume": 26579.0}, {"date": "2019-06-05", "close": 24.0, "volume": 11026.0}, {"date": "2019-06-06", "close": 24.235, "volume": 12369.0}, {"date": "2019-06-07", "close": 24.15, "volume": 15941.0}, {"date": "2019-06-10", "close": 24.15, "volume": 47414.0}, {"date": "2019-06-11", "close": 23.94, "volume": 29133.0}, {"date": "2019-06-12", "close": 24.14, "volume": 44209.0}, {"date": "2019-06-13", "close": 23.98, "volume": 25723.0}, {"date": "2019-06-14", "close": 23.0, "volume": 38329.0}, {"date": "2019-06-17", "close": 24.0, "volume": 92348.0}, {"date": "2019-06-18", "close": 23.98, "volume": 63679.0}, {"date": "2019-06-19", "close": 23.55, "volume": 69060.0}, {"date": "2019-06-20", "close": 23.44, "volume": 84606.0}, {"date": "2019-06-21", "close": 22.55, "volume": 139258.0}, {"date": "2019-06-24", "close": 21.75, "volume": 70406.0}, {"date": "2019-06-25", "close": 21.49, "volume": 69460.0}, {"date": "2019-06-26", "close": 21.19, "volume": 41407.0}, {"date": "2019-06-27", "close": 21.89, "volume": 33613.0}, {"date": "2019-06-28", "close": 22.79, "volume": 799855.0}, {"date": "2019-07-01", "close": 22.86, "volume": 39914.0}, {"date": "2019-07-02", "close": 23.1, "volume": 34371.0}, {"date": "2019-07-03", "close": 22.79, "volume": 11304.0}, {"date": "2019-07-05", "close": 22.97, "volume": 11939.0}, {"date": "2019-07-08", "close": 22.59, "volume": 21968.0}, {"date": "2019-07-09", "close": 22.75, "volume": 4602.0}, {"date": "2019-07-10", "close": 21.9, "volume": 14105.0}, {"date": "2019-07-11", "close": 21.97, "volume": 24131.0}, {"date": "2019-07-12", "close": 23.0, "volume": 32176.0}, {"date": "2019-07-15", "close": 22.85, "volume": 7147.0}, {"date": "2019-07-16", "close": 22.74, "volume": 14545.0}, {"date": "2019-07-17", "close": 22.8, "volume": 5280.0}, {"date": "2019-07-18", "close": 22.89, "volume": 2673.0}, {"date": "2019-07-19", "close": 22.75, "volume": 9187.0}, {"date": "2019-07-22", "close": 22.64, "volume": 9555.0}, {"date": "2019-07-23", "close": 22.52, "volume": 5863.0}, {"date": "2019-07-24", "close": 22.95, "volume": 8198.0}, {"date": "2019-07-25", "close": 22.2, "volume": 5234.0}, {"date": "2019-07-26", "close": 22.6, "volume": 8314.0}, {"date": "2019-07-29", "close": 22.74, "volume": 15608.0}, {"date": "2019-07-30", "close": 22.54, "volume": 11571.0}, {"date": "2019-07-31", "close": 22.82, "volume": 14205.0}, {"date": "2019-08-01", "close": 22.3, "volume": 8067.0}, {"date": "2019-08-02", "close": 23.01, "volume": 12077.0}, {"date": "2019-08-05", "close": 21.99, "volume": 7952.0}, {"date": "2019-08-06", "close": 22.04, "volume": 3750.0}, {"date": "2019-08-07", "close": 21.32, "volume": 3375.0}, {"date": "2019-08-08", "close": 21.81, "volume": 7492.0}, {"date": "2019-08-09", "close": 21.71, "volume": 8565.0}, {"date": "2019-08-12", "close": 21.79, "volume": 3227.0}, {"date": "2019-08-13", "close": 21.86, "volume": 2376.0}, {"date": "2019-08-14", "close": 21.63, "volume": 4893.0}, {"date": "2019-08-15", "close": 21.39, "volume": 1984.0}, {"date": "2019-08-16", "close": 20.55, "volume": 18204.0}, {"date": "2019-08-19", "close": 20.98, "volume": 11158.0}, {"date": "2019-08-20", "close": 20.4, "volume": 1588.0}, {"date": "2019-08-21", "close": 20.12, "volume": 2519.0}, {"date": "2019-08-22", "close": 19.75, "volume": 40709.0}, {"date": "2019-08-23", "close": 19.81, "volume": 8364.0}, {"date": "2019-08-26", "close": 21.01, "volume": 5940.0}, {"date": "2019-08-27", "close": 20.85, "volume": 4245.0}, {"date": "2019-08-28", "close": 20.99, "volume": 4228.0}, {"date": "2019-08-29", "close": 21.25, "volume": 1738.0}, {"date": "2019-08-30", "close": 21.31, "volume": 13759.0}, {"date": "2019-09-03", "close": 21.05, "volume": 12135.0}, {"date": "2019-09-04", "close": 21.38, "volume": 2372.0}, {"date": "2019-09-05", "close": 21.45, "volume": 5088.0}, {"date": "2019-09-06", "close": 21.12, "volume": 3416.0}, {"date": "2019-09-09", "close": 21.32, "volume": 4704.0}, {"date": "2019-09-10", "close": 21.18, "volume": 9936.0}, {"date": "2019-09-11", "close": 21.45, "volume": 9819.0}, {"date": "2019-09-12", "close": 21.3, "volume": 34636.0}, {"date": "2019-09-13", "close": 20.95, "volume": 1622.0}, {"date": "2019-09-16", "close": 21.24, "volume": 16179.0}, {"date": "2019-09-17", "close": 21.11, "volume": 4435.0}, {"date": "2019-09-18", "close": 21.15, "volume": 9712.0}, {"date": "2019-09-19", "close": 21.7, "volume": 34179.0}, {"date": "2019-09-20", "close": 21.4, "volume": 20314.0}, {"date": "2019-09-23", "close": 21.28, "volume": 7083.0}, {"date": "2019-09-24", "close": 21.22, "volume": 4965.0}, {"date": "2019-09-25", "close": 21.33, "volume": 39024.0}, {"date": "2019-09-26", "close": 21.25, "volume": 3812.0}, {"date": "2019-09-27", "close": 21.12, "volume": 4656.0}, {"date": "2019-09-30", "close": 21.05, "volume": 6444.0}, {"date": "2019-10-01", "close": 20.88, "volume": 2335.0}, {"date": "2019-10-02", "close": 21.05, "volume": 10862.0}, {"date": "2019-10-03", "close": 21.49, "volume": 11668.0}, {"date": "2019-10-04", "close": 21.25, "volume": 6209.0}, {"date": "2019-10-07", "close": 21.1, "volume": 37239.0}, {"date": "2019-10-08", "close": 20.89, "volume": 21070.0}, {"date": "2019-10-09", "close": 20.75, "volume": 3438.0}, {"date": "2019-10-10", "close": 20.83, "volume": 12507.0}, {"date": "2019-10-11", "close": 20.74, "volume": 9787.0}, {"date": "2019-10-14", "close": 21.0, "volume": 4926.0}, {"date": "2019-10-15", "close": 21.1, "volume": 15026.0}, {"date": "2019-10-16", "close": 20.92, "volume": 4297.0}, {"date": "2019-10-17", "close": 20.99, "volume": 3152.0}, {"date": "2019-10-18", "close": 20.92, "volume": 10845.0}, {"date": "2019-10-21", "close": 21.2, "volume": 43478.0}, {"date": "2019-10-22", "close": 21.0, "volume": 2984.0}, {"date": "2019-10-23", "close": 20.98, "volume": 3156.0}, {"date": "2019-10-24", "close": 20.9, "volume": 8080.0}, {"date": "2019-10-25", "close": 20.82, "volume": 14279.0}, {"date": "2019-10-28", "close": 20.82, "volume": 6412.0}, {"date": "2019-10-29", "close": 20.98, "volume": 8959.0}, {"date": "2019-10-30", "close": 21.0, "volume": 40506.0}, {"date": "2019-10-31", "close": 20.74, "volume": 8925.0}, {"date": "2019-11-01", "close": 21.16, "volume": 15662.0}, {"date": "2019-11-04", "close": 21.0, "volume": 13876.0}, {"date": "2019-11-05", "close": 21.53, "volume": 125922.0}, {"date": "2019-11-06", "close": 21.51, "volume": 3466.0}, {"date": "2019-11-07", "close": 21.78, "volume": 3318.0}, {"date": "2019-11-08", "close": 21.71, "volume": 5797.0}, {"date": "2019-11-11", "close": 21.89, "volume": 2287.0}, {"date": "2019-11-12", "close": 21.79, "volume": 9167.0}, {"date": "2019-11-13", "close": 21.75, "volume": 2966.0}, {"date": "2019-11-14", "close": 21.54, "volume": 3767.0}, {"date": "2019-11-15", "close": 21.72, "volume": 7297.0}, {"date": "2019-11-18", "close": 21.73, "volume": 4587.0}, {"date": "2019-11-19", "close": 22.2, "volume": 6006.0}, {"date": "2019-11-20", "close": 21.94, "volume": 16271.0}, {"date": "2019-11-21", "close": 21.78, "volume": 6705.0}, {"date": "2019-11-22", "close": 21.76, "volume": 2481.0}, {"date": "2019-11-25", "close": 21.94, "volume": 5896.0}, {"date": "2019-11-26", "close": 21.74, "volume": 6524.0}, {"date": "2019-11-27", "close": 21.6, "volume": 17948.0}, {"date": "2019-11-29", "close": 21.93, "volume": 797.0}, {"date": "2019-12-02", "close": 21.92, "volume": 4676.0}, {"date": "2019-12-03", "close": 21.93, "volume": 3321.0}, {"date": "2019-12-04", "close": 22.26, "volume": 6551.0}, {"date": "2019-12-05", "close": 22.32, "volume": 19604.0}, {"date": "2019-12-06", "close": 22.23, "volume": 8860.0}, {"date": "2019-12-09", "close": 22.31, "volume": 31707.0}, {"date": "2019-12-10", "close": 22.6, "volume": 17522.0}, {"date": "2019-12-11", "close": 23.04, "volume": 5613.0}, {"date": "2019-12-12", "close": 23.05, "volume": 7951.0}, {"date": "2019-12-13", "close": 23.58, "volume": 7090.0}, {"date": "2019-12-16", "close": 22.92, "volume": 17349.0}, {"date": "2019-12-17", "close": 22.91, "volume": 5469.0}, {"date": "2019-12-18", "close": 22.95, "volume": 26534.0}, {"date": "2019-12-19", "close": 22.89, "volume": 2417.0}, {"date": "2019-12-20", "close": 22.88, "volume": 29478.0}, {"date": "2019-12-23", "close": 22.91, "volume": 2784.0}, {"date": "2019-12-24", "close": 23.0, "volume": 1762.0}, {"date": "2019-12-26", "close": 22.85, "volume": 945.0}, {"date": "2019-12-27", "close": 23.0, "volume": 17335.0}, {"date": "2019-12-30", "close": 22.85, "volume": 13183.0}, {"date": "2019-12-31", "close": 23.0, "volume": 12899.0}, {"date": "2020-01-02", "close": 23.1, "volume": 6926.0}, {"date": "2020-01-03", "close": 22.82, "volume": 5070.0}, {"date": "2020-01-06", "close": 22.96, "volume": 1737.0}, {"date": "2020-01-07", "close": 22.82, "volume": 19403.0}, {"date": "2020-01-08", "close": 23.15, "volume": 33479.0}, {"date": "2020-01-09", "close": 23.14, "volume": 2033.0}, {"date": "2020-01-10", "close": 23.38, "volume": 3242.0}, {"date": "2020-01-13", "close": 23.68, "volume": 16743.0}, {"date": "2020-01-14", "close": 23.25, "volume": 5542.0}, {"date": "2020-01-15", "close": 23.47, "volume": 5675.0}, {"date": "2020-01-16", "close": 23.18, "volume": 4359.0}, {"date": "2020-01-17", "close": 22.96, "volume": 10437.0}, {"date": "2020-01-21", "close": 22.91, "volume": 39493.0}, {"date": "2020-01-22", "close": 22.82, "volume": 6001.0}, {"date": "2020-01-23", "close": 22.9, "volume": 23194.0}, {"date": "2020-01-24", "close": 22.91, "volume": 1517.0}, {"date": "2020-01-27", "close": 22.83, "volume": 3171.0}, {"date": "2020-01-28", "close": 22.9, "volume": 14939.0}, {"date": "2020-01-29", "close": 22.98, "volume": 5896.0}, {"date": "2020-01-30", "close": 22.82, "volume": 854.0}, {"date": "2020-01-31", "close": 22.0, "volume": 7055.0}, {"date": "2020-02-03", "close": 22.24, "volume": 1922.0}, {"date": "2020-02-04", "close": 22.3, "volume": 1517.0}, {"date": "2020-02-05", "close": 22.52, "volume": 2260.0}, {"date": "2020-02-06", "close": 22.32, "volume": 3502.0}, {"date": "2020-02-07", "close": 22.43, "volume": 3165.0}, {"date": "2020-02-10", "close": 22.49, "volume": 30084.0}, {"date": "2020-02-11", "close": 22.41, "volume": 10590.0}, {"date": "2020-02-12", "close": 22.05, "volume": 23978.0}, {"date": "2020-02-13", "close": 22.33, "volume": 1372.0}, {"date": "2020-02-14", "close": 22.05, "volume": 1531.0}, {"date": "2020-02-18", "close": 22.11, "volume": 850.0}, {"date": "2020-02-19", "close": 21.85, "volume": 8197.0}, {"date": "2020-02-20", "close": 21.85, "volume": 8138.0}, {"date": "2020-02-21", "close": 21.75, "volume": 9226.0}, {"date": "2020-02-24", "close": 21.78, "volume": 5659.0}, {"date": "2020-02-25", "close": 21.0, "volume": 9213.0}, {"date": "2020-02-26", "close": 21.2, "volume": 7386.0}, {"date": "2020-02-27", "close": 21.27, "volume": 6369.0}, {"date": "2020-02-28", "close": 20.28, "volume": 10076.0}, {"date": "2020-03-02", "close": 21.4, "volume": 3756.0}, {"date": "2020-03-03", "close": 20.55, "volume": 7485.0}, {"date": "2020-03-04", "close": 21.06, "volume": 7283.0}, {"date": "2020-03-05", "close": 20.29, "volume": 13684.0}, {"date": "2020-03-06", "close": 19.45, "volume": 12059.0}, {"date": "2020-03-09", "close": 18.04, "volume": 10652.0}, {"date": "2020-03-10", "close": 17.57, "volume": 9769.0}, {"date": "2020-03-11", "close": 17.35, "volume": 6020.0}, {"date": "2020-03-12", "close": 14.01, "volume": 78689.0}, {"date": "2020-03-13", "close": 16.0, "volume": 14150.0}, {"date": "2020-03-16", "close": 15.47, "volume": 29985.0}, {"date": "2020-03-17", "close": 17.1, "volume": 20017.0}, {"date": "2020-03-18", "close": 15.36, "volume": 18288.0}, {"date": "2020-03-19", "close": 18.0, "volume": 16628.0}, {"date": "2020-03-20", "close": 17.26, "volume": 23201.0}, {"date": "2020-03-23", "close": 15.75, "volume": 11538.0}, {"date": "2020-03-24", "close": 16.49, "volume": 11458.0}, {"date": "2020-03-25", "close": 16.7, "volume": 10635.0}, {"date": "2020-03-26", "close": 18.5, "volume": 49614.0}, {"date": "2020-03-27", "close": 15.63, "volume": 5155.0}, {"date": "2020-03-30", "close": 15.91, "volume": 13216.0}, {"date": "2020-03-31", "close": 16.76, "volume": 16499.0}, {"date": "2020-04-01", "close": 15.5, "volume": 12823.0}, {"date": "2020-04-02", "close": 14.98, "volume": 11542.0}, {"date": "2020-04-03", "close": 14.36, "volume": 4470.0}, {"date": "2020-04-06", "close": 15.0, "volume": 21010.0}, {"date": "2020-04-07", "close": 15.35, "volume": 9764.0}, {"date": "2020-04-08", "close": 14.7, "volume": 80640.0}, {"date": "2020-04-09", "close": 15.5, "volume": 10753.0}, {"date": "2020-04-13", "close": 14.39, "volume": 7036.0}, {"date": "2020-04-14", "close": 14.99, "volume": 7351.0}, {"date": "2020-04-15", "close": 14.16, "volume": 7930.0}, {"date": "2020-04-16", "close": 13.3, "volume": 13110.0}, {"date": "2020-04-17", "close": 14.33, "volume": 14073.0}, {"date": "2020-04-20", "close": 14.1, "volume": 5583.0}, {"date": "2020-04-21", "close": 15.0, "volume": 12890.0}, {"date": "2020-04-22", "close": 14.75, "volume": 14045.0}, {"date": "2020-04-23", "close": 14.6, "volume": 3944.0}, {"date": "2020-04-24", "close": 14.27, "volume": 11165.0}, {"date": "2020-04-27", "close": 14.49, "volume": 19649.0}, {"date": "2020-04-28", "close": 13.67, "volume": 30448.0}, {"date": "2020-04-29", "close": 15.57, "volume": 23113.0}, {"date": "2020-04-30", "close": 15.02, "volume": 6718.0}, {"date": "2020-05-01", "close": 14.69, "volume": 6814.0}, {"date": "2020-05-04", "close": 14.76, "volume": 3663.0}, {"date": "2020-05-05", "close": 14.57, "volume": 18030.0}, {"date": "2020-05-06", "close": 14.12, "volume": 33946.0}, {"date": "2020-05-07", "close": 14.3, "volume": 22024.0}, {"date": "2020-05-08", "close": 14.42, "volume": 25960.0}, {"date": "2020-05-11", "close": 13.29, "volume": 13909.0}, {"date": "2020-05-12", "close": 12.83, "volume": 20462.0}, {"date": "2020-05-13", "close": 12.85, "volume": 13763.0}, {"date": "2020-05-14", "close": 12.7, "volume": 24770.0}, {"date": "2020-05-15", "close": 12.75, "volume": 24481.0}, {"date": "2020-05-18", "close": 13.5, "volume": 27888.0}, {"date": "2020-05-19", "close": 12.4, "volume": 24109.0}, {"date": "2020-05-20", "close": 13.5, "volume": 19828.0}, {"date": "2020-05-21", "close": 13.39, "volume": 9830.0}, {"date": "2020-05-22", "close": 13.5, "volume": 3253.0}, {"date": "2020-05-26", "close": 13.27, "volume": 33795.0}, {"date": "2020-05-27", "close": 15.01, "volume": 30053.0}, {"date": "2020-05-28", "close": 14.69, "volume": 10166.0}, {"date": "2020-05-29", "close": 13.27, "volume": 44358.0}, {"date": "2020-06-01", "close": 13.22, "volume": 9832.0}, {"date": "2020-06-02", "close": 13.1, "volume": 11585.0}, {"date": "2020-06-03", "close": 13.3, "volume": 15079.0}, {"date": "2020-06-04", "close": 13.47, "volume": 26088.0}, {"date": "2020-06-05", "close": 14.2, "volume": 37178.0}, {"date": "2020-06-08", "close": 14.45, "volume": 12672.0}, {"date": "2020-06-09", "close": 13.76, "volume": 7463.0}, {"date": "2020-06-10", "close": 13.68, "volume": 11986.0}, {"date": "2020-06-11", "close": 12.65, "volume": 37603.0}, {"date": "2020-06-12", "close": 13.44, "volume": 21017.0}, {"date": "2020-06-15", "close": 13.33, "volume": 20210.0}, {"date": "2020-06-16", "close": 13.56, "volume": 16317.0}, {"date": "2020-06-17", "close": 13.15, "volume": 8401.0}, {"date": "2020-06-18", "close": 13.0, "volume": 5403.0}, {"date": "2020-06-19", "close": 12.88, "volume": 26325.0}, {"date": "2020-06-22", "close": 13.26, "volume": 10033.0}, {"date": "2020-06-23", "close": 13.2, "volume": 19799.0}, {"date": "2020-06-24", "close": 13.0, "volume": 12133.0}, {"date": "2020-06-25", "close": 13.59, "volume": 9700.0}, {"date": "2020-06-26", "close": 12.95, "volume": 60282.0}, {"date": "2020-06-29", "close": 13.29, "volume": 15138.0}, {"date": "2020-06-30", "close": 13.2, "volume": 16552.0}, {"date": "2020-07-01", "close": 13.25, "volume": 5676.0}, {"date": "2020-07-02", "close": 13.15, "volume": 4010.0}, {"date": "2020-07-06", "close": 13.24, "volume": 15356.0}, {"date": "2020-07-07", "close": 12.91, "volume": 12299.0}, {"date": "2020-07-08", "close": 12.82, "volume": 12122.0}, {"date": "2020-07-09", "close": 12.8, "volume": 16029.0}, {"date": "2020-07-10", "close": 12.99, "volume": 4131.0}, {"date": "2020-07-13", "close": 12.84, "volume": 7940.0}, {"date": "2020-07-14", "close": 12.81, "volume": 9913.0}, {"date": "2020-07-15", "close": 12.71, "volume": 51490.0}, {"date": "2020-07-16", "close": 12.7, "volume": 6343.0}, {"date": "2020-07-17", "close": 13.16, "volume": 39970.0}, {"date": "2020-07-20", "close": 13.39, "volume": 5288.0}, {"date": "2020-07-21", "close": 14.16, "volume": 28363.0}, {"date": "2020-07-22", "close": 13.69, "volume": 5158.0}, {"date": "2020-07-23", "close": 13.32, "volume": 8462.0}, {"date": "2020-07-24", "close": 13.4, "volume": 4360.0}, {"date": "2020-07-27", "close": 13.74, "volume": 4338.0}, {"date": "2020-07-28", "close": 13.58, "volume": 17954.0}, {"date": "2020-07-29", "close": 13.25, "volume": 5390.0}, {"date": "2020-07-30", "close": 13.3, "volume": 4603.0}, {"date": "2020-07-31", "close": 12.93, "volume": 14874.0}, {"date": "2020-08-03", "close": 13.2, "volume": 5104.0}, {"date": "2020-08-04", "close": 12.93, "volume": 5079.0}, {"date": "2020-08-05", "close": 13.19, "volume": 6754.0}, {"date": "2020-08-06", "close": 13.1, "volume": 1866.0}, {"date": "2020-08-07", "close": 13.48, "volume": 5587.0}, {"date": "2020-08-10", "close": 13.2, "volume": 2204.0}, {"date": "2020-08-11", "close": 13.715, "volume": 14746.0}, {"date": "2020-08-12", "close": 14.09, "volume": 4006.0}, {"date": "2020-08-13", "close": 13.56, "volume": 5509.0}, {"date": "2020-08-14", "close": 13.6, "volume": 11013.0}, {"date": "2020-08-17", "close": 13.42, "volume": 2802.0}, {"date": "2020-08-18", "close": 13.36, "volume": 5863.0}, {"date": "2020-08-19", "close": 14.02, "volume": 32843.0}, {"date": "2020-08-20", "close": 13.95, "volume": 2638.0}, {"date": "2020-08-21", "close": 13.16, "volume": 9717.0}, {"date": "2020-08-24", "close": 13.38, "volume": 7383.0}, {"date": "2020-08-25", "close": 13.26, "volume": 5124.0}, {"date": "2020-08-26", "close": 13.05, "volume": 9835.0}, {"date": "2020-08-27", "close": 13.0, "volume": 3039.0}, {"date": "2020-08-28", "close": 13.12, "volume": 2190.0}, {"date": "2020-08-31", "close": 12.82, "volume": 6395.0}, {"date": "2020-09-01", "close": 13.06, "volume": 5327.0}, {"date": "2020-09-02", "close": 13.24, "volume": 4307.0}, {"date": "2020-09-03", "close": 13.05, "volume": 2827.0}, {"date": "2020-09-04", "close": 12.99, "volume": 15912.0}, {"date": "2020-09-08", "close": 13.0, "volume": 4564.0}, {"date": "2020-09-09", "close": 13.0, "volume": 4419.0}, {"date": "2020-09-10", "close": 13.15, "volume": 9402.0}, {"date": "2020-09-11", "close": 12.9, "volume": 3497.0}, {"date": "2020-09-14", "close": 13.25, "volume": 5829.0}, {"date": "2020-09-15", "close": 12.94, "volume": 1319.0}, {"date": "2020-09-16", "close": 12.82, "volume": 5652.0}, {"date": "2020-09-17", "close": 13.15, "volume": 2282.0}, {"date": "2020-09-18", "close": 13.4, "volume": 24917.0}, {"date": "2020-09-21", "close": 12.92, "volume": 17828.0}, {"date": "2020-09-22", "close": 12.33, "volume": 16332.0}, {"date": "2020-09-23", "close": 12.02, "volume": 11711.0}, {"date": "2020-09-24", "close": 12.3, "volume": 2660.0}, {"date": "2020-09-25", "close": 12.51, "volume": 9547.0}, {"date": "2020-09-28", "close": 13.18, "volume": 3589.0}, {"date": "2020-09-29", "close": 12.53, "volume": 11964.0}, {"date": "2020-09-30", "close": 12.24, "volume": 6269.0}, {"date": "2020-10-01", "close": 12.47, "volume": 5824.0}, {"date": "2020-10-02", "close": 12.66, "volume": 12948.0}, {"date": "2020-10-05", "close": 13.25, "volume": 4248.0}, {"date": "2020-10-06", "close": 13.13, "volume": 7056.0}, {"date": "2020-10-07", "close": 13.4, "volume": 5013.0}, {"date": "2020-10-08", "close": 13.34, "volume": 3168.0}, {"date": "2020-10-09", "close": 13.84, "volume": 1204.0}, {"date": "2020-10-12", "close": 13.75, "volume": 4802.0}, {"date": "2020-10-13", "close": 13.52, "volume": 13536.0}, {"date": "2020-10-14", "close": 13.51, "volume": 1725.0}, {"date": "2020-10-15", "close": 13.8, "volume": 4525.0}, {"date": "2020-10-16", "close": 13.7, "volume": 5498.0}, {"date": "2020-10-19", "close": 13.85, "volume": 5126.0}, {"date": "2020-10-20", "close": 14.5, "volume": 4922.0}, {"date": "2020-10-21", "close": 14.46, "volume": 10193.0}, {"date": "2020-10-22", "close": 14.8, "volume": 7195.0}, {"date": "2020-10-23", "close": 15.4, "volume": 15274.0}, {"date": "2020-10-26", "close": 15.26, "volume": 753216.0}, {"date": "2020-10-27", "close": 14.73, "volume": 4749.0}, {"date": "2020-10-28", "close": 14.84, "volume": 20804.0}, {"date": "2020-10-29", "close": 15.11, "volume": 13679.0}, {"date": "2020-10-30", "close": 14.91, "volume": 10083.0}, {"date": "2020-11-02", "close": 14.96, "volume": 10166.0}, {"date": "2020-11-03", "close": 15.21, "volume": 17007.0}, {"date": "2020-11-04", "close": 14.71, "volume": 8444.0}, {"date": "2020-11-05", "close": 15.62, "volume": 11251.0}, {"date": "2020-11-06", "close": 14.94, "volume": 3800.0}, {"date": "2020-11-09", "close": 15.84, "volume": 23817.0}, {"date": "2020-11-10", "close": 16.55, "volume": 48812.0}, {"date": "2020-11-11", "close": 16.49, "volume": 5626.0}, {"date": "2020-11-12", "close": 15.63, "volume": 5217.0}, {"date": "2020-11-13", "close": 15.98, "volume": 10659.0}, {"date": "2020-11-16", "close": 16.77, "volume": 13034.0}, {"date": "2020-11-17", "close": 16.38, "volume": 9765.0}, {"date": "2020-11-18", "close": 16.06, "volume": 5564.0}, {"date": "2020-11-19", "close": 16.25, "volume": 3723.0}, {"date": "2020-11-20", "close": 16.17, "volume": 8363.0}, {"date": "2020-11-23", "close": 16.175, "volume": 144572.0}, {"date": "2020-11-24", "close": 16.55, "volume": 16511.0}, {"date": "2020-11-25", "close": 16.43, "volume": 7227.0}, {"date": "2020-11-27", "close": 16.26, "volume": 4827.0}, {"date": "2020-11-30", "close": 16.21, "volume": 9456.0}, {"date": "2020-12-01", "close": 16.3, "volume": 8208.0}, {"date": "2020-12-02", "close": 15.86, "volume": 25247.0}, {"date": "2020-12-03", "close": 16.0, "volume": 19899.0}, {"date": "2020-12-04", "close": 16.43, "volume": 12940.0}, {"date": "2020-12-07", "close": 16.48, "volume": 28308.0}, {"date": "2020-12-08", "close": 16.85, "volume": 7830.0}, {"date": "2020-12-09", "close": 16.6, "volume": 9080.0}, {"date": "2020-12-10", "close": 16.6, "volume": 4145.0}, {"date": "2020-12-11", "close": 16.47, "volume": 4559.0}, {"date": "2020-12-14", "close": 16.38, "volume": 18044.0}, {"date": "2020-12-15", "close": 16.74, "volume": 8875.0}, {"date": "2020-12-16", "close": 16.79, "volume": 11839.0}, {"date": "2020-12-17", "close": 16.8, "volume": 13606.0}, {"date": "2020-12-18", "close": 17.28, "volume": 80090.0}, {"date": "2020-12-21", "close": 16.93, "volume": 10729.0}, {"date": "2020-12-22", "close": 16.77, "volume": 9155.0}, {"date": "2020-12-23", "close": 16.78, "volume": 3842.0}, {"date": "2020-12-24", "close": 16.77, "volume": 1632.0}, {"date": "2020-12-28", "close": 16.8, "volume": 5861.0}, {"date": "2020-12-29", "close": 16.84, "volume": 30874.0}, {"date": "2020-12-30", "close": 16.99, "volume": 20906.0}, {"date": "2020-12-31", "close": 16.91, "volume": 22861.0}, {"date": "2021-01-04", "close": 16.9, "volume": 20048.0}, {"date": "2021-01-05", "close": 16.85, "volume": 16652.0}, {"date": "2021-01-06", "close": 17.11, "volume": 26987.0}, {"date": "2021-01-07", "close": 17.0, "volume": 24533.0}, {"date": "2021-01-08", "close": 17.07, "volume": 16797.0}, {"date": "2021-01-11", "close": 17.22, "volume": 11002.0}, {"date": "2021-01-12", "close": 17.36, "volume": 31803.0}, {"date": "2021-01-13", "close": 17.87, "volume": 24274.0}, {"date": "2021-01-14", "close": 18.04, "volume": 10974.0}, {"date": "2021-01-15", "close": 17.83, "volume": 4453.0}, {"date": "2021-01-19", "close": 17.5, "volume": 34508.0}, {"date": "2021-01-20", "close": 17.45, "volume": 13600.0}, {"date": "2021-01-21", "close": 17.8, "volume": 16438.0}, {"date": "2021-01-22", "close": 18.3, "volume": 11491.0}, {"date": "2021-01-25", "close": 18.62, "volume": 24888.0}, {"date": "2021-01-26", "close": 18.82, "volume": 23286.0}, {"date": "2021-01-27", "close": 18.5, "volume": 27265.0}, {"date": "2021-01-28", "close": 17.77, "volume": 18455.0}, {"date": "2021-01-29", "close": 17.08, "volume": 33544.0}, {"date": "2021-02-01", "close": 17.36, "volume": 30042.0}, {"date": "2021-02-02", "close": 17.72, "volume": 7494.0}, {"date": "2021-02-03", "close": 17.2, "volume": 29981.0}, {"date": "2021-02-04", "close": 17.83, "volume": 8482.0}, {"date": "2021-02-05", "close": 18.0, "volume": 23551.0}, {"date": "2021-02-08", "close": 18.97, "volume": 37701.0}, {"date": "2021-02-09", "close": 19.0, "volume": 20475.0}, {"date": "2021-02-10", "close": 19.12, "volume": 15409.0}, {"date": "2021-02-11", "close": 18.97, "volume": 20558.0}, {"date": "2021-02-12", "close": 19.26, "volume": 8510.0}, {"date": "2021-02-16", "close": 18.66, "volume": 19977.0}, {"date": "2021-02-17", "close": 18.03, "volume": 13375.0}, {"date": "2021-02-18", "close": 17.17, "volume": 25420.0}, {"date": "2021-02-19", "close": 17.64, "volume": 9200.0}, {"date": "2021-02-22", "close": 18.21, "volume": 22059.0}, {"date": "2021-02-23", "close": 19.7, "volume": 46820.0}, {"date": "2021-02-24", "close": 19.67, "volume": 19625.0}, {"date": "2021-02-25", "close": 19.03, "volume": 9084.0}, {"date": "2021-02-26", "close": 18.6, "volume": 23508.0}, {"date": "2021-03-01", "close": 18.9, "volume": 66560.0}, {"date": "2021-03-02", "close": 18.85, "volume": 15188.0}, {"date": "2021-03-03", "close": 20.0, "volume": 54474.0}, {"date": "2021-03-04", "close": 20.11, "volume": 34949.0}, {"date": "2021-03-05", "close": 20.85, "volume": 28369.0}, {"date": "2021-03-08", "close": 21.25, "volume": 36462.0}, {"date": "2021-03-09", "close": 21.09, "volume": 19839.0}, {"date": "2021-03-10", "close": 21.19, "volume": 25357.0}, {"date": "2021-03-11", "close": 21.41, "volume": 31624.0}, {"date": "2021-03-12", "close": 21.32, "volume": 11953.0}, {"date": "2021-03-15", "close": 20.22, "volume": 23847.0}, {"date": "2021-03-16", "close": 20.12, "volume": 37573.0}, {"date": "2021-03-17", "close": 20.08, "volume": 15799.0}, {"date": "2021-03-18", "close": 19.95, "volume": 15261.0}, {"date": "2021-03-19", "close": 20.92, "volume": 92994.0}, {"date": "2021-03-22", "close": 20.31, "volume": 27814.0}, {"date": "2021-03-23", "close": 21.17, "volume": 31960.0}, {"date": "2021-03-24", "close": 20.21, "volume": 22591.0}, {"date": "2021-03-25", "close": 20.69, "volume": 22661.0}, {"date": "2021-03-26", "close": 20.74, "volume": 24109.0}, {"date": "2021-03-29", "close": 21.1, "volume": 40608.0}, {"date": "2021-03-30", "close": 20.97, "volume": 11442.0}, {"date": "2021-03-31", "close": 20.76, "volume": 19882.0}, {"date": "2021-04-01", "close": 21.0, "volume": 22256.0}, {"date": "2021-04-05", "close": 21.06, "volume": 28733.0}, {"date": "2021-04-06", "close": 21.06, "volume": 11937.0}, {"date": "2021-04-07", "close": 20.56, "volume": 140553.0}, {"date": "2021-04-08", "close": 20.64, "volume": 9172.0}, {"date": "2021-04-09", "close": 20.75, "volume": 16192.0}, {"date": "2021-04-12", "close": 20.7, "volume": 11348.0}, {"date": "2021-04-13", "close": 20.99, "volume": 15221.0}, {"date": "2021-04-14", "close": 20.69, "volume": 55881.0}, {"date": "2021-04-15", "close": 20.76, "volume": 17629.0}, {"date": "2021-04-16", "close": 21.55, "volume": 13298.0}, {"date": "2021-04-19", "close": 21.18, "volume": 20309.0}, {"date": "2021-04-20", "close": 21.2, "volume": 21604.0}, {"date": "2021-04-21", "close": 21.2, "volume": 12800.0}, {"date": "2021-04-22", "close": 20.75, "volume": 16705.0}, {"date": "2021-04-23", "close": 20.91, "volume": 22173.0}, {"date": "2021-04-26", "close": 20.83, "volume": 17946.0}, {"date": "2021-04-27", "close": 20.9, "volume": 22497.0}, {"date": "2021-04-28", "close": 21.02, "volume": 13804.0}, {"date": "2021-04-29", "close": 21.08, "volume": 16712.0}, {"date": "2021-04-30", "close": 21.2, "volume": 27275.0}, {"date": "2021-05-03", "close": 21.1, "volume": 33751.0}, {"date": "2021-05-04", "close": 21.0, "volume": 16121.0}, {"date": "2021-05-05", "close": 21.06, "volume": 18486.0}, {"date": "2021-05-06", "close": 21.08, "volume": 19077.0}, {"date": "2021-05-07", "close": 20.87, "volume": 11587.0}, {"date": "2021-05-10", "close": 20.8, "volume": 18860.0}, {"date": "2021-05-11", "close": 20.65, "volume": 12388.0}, {"date": "2021-05-12", "close": 20.66, "volume": 17067.0}, {"date": "2021-05-13", "close": 20.91, "volume": 10611.0}, {"date": "2021-05-14", "close": 21.01, "volume": 4106.0}, {"date": "2021-05-17", "close": 21.2, "volume": 8321.0}, {"date": "2021-05-18", "close": 21.25, "volume": 19358.0}, {"date": "2021-05-19", "close": 21.1, "volume": 8261.0}, {"date": "2021-05-20", "close": 21.18, "volume": 16411.0}, {"date": "2021-05-21", "close": 21.46, "volume": 14412.0}, {"date": "2021-05-24", "close": 21.21, "volume": 7378.0}, {"date": "2021-05-25", "close": 21.2, "volume": 14347.0}, {"date": "2021-05-26", "close": 21.34, "volume": 9045.0}, {"date": "2021-05-27", "close": 21.63, "volume": 6250.0}, {"date": "2021-05-28", "close": 21.41, "volume": 25942.0}, {"date": "2021-06-01", "close": 21.61, "volume": 7089.0}, {"date": "2021-06-02", "close": 21.78, "volume": 8228.0}, {"date": "2021-06-03", "close": 22.99, "volume": 24088.0}, {"date": "2021-06-04", "close": 22.75, "volume": 16614.0}, {"date": "2021-06-07", "close": 22.38, "volume": 21910.0}, {"date": "2021-06-08", "close": 22.01, "volume": 9092.0}, {"date": "2021-06-09", "close": 22.0, "volume": 12534.0}, {"date": "2021-06-10", "close": 22.39, "volume": 20673.0}, {"date": "2021-06-11", "close": 22.52, "volume": 12957.0}, {"date": "2021-06-14", "close": 22.5, "volume": 26674.0}, {"date": "2021-06-15", "close": 22.44, "volume": 31867.0}, {"date": "2021-06-16", "close": 22.56, "volume": 18271.0}, {"date": "2021-06-17", "close": 22.3, "volume": 21841.0}, {"date": "2021-06-18", "close": 21.66, "volume": 56291.0}, {"date": "2021-06-21", "close": 22.02, "volume": 30128.0}, {"date": "2021-06-22", "close": 22.13, "volume": 26741.0}, {"date": "2021-06-23", "close": 22.29, "volume": 32400.0}, {"date": "2021-06-24", "close": 22.23, "volume": 78160.0}, {"date": "2021-06-25", "close": 22.5, "volume": 879039.0}, {"date": "2021-06-28", "close": 22.85, "volume": 16358.0}, {"date": "2021-06-29", "close": 22.72, "volume": 23255.0}, {"date": "2021-06-30", "close": 22.58, "volume": 18155.0}, {"date": "2021-07-01", "close": 22.54, "volume": 9063.0}, {"date": "2021-07-02", "close": 22.79, "volume": 8713.0}, {"date": "2021-07-06", "close": 22.76, "volume": 39837.0}, {"date": "2021-07-07", "close": 22.8, "volume": 18485.0}, {"date": "2021-07-08", "close": 22.6, "volume": 13171.0}, {"date": "2021-07-09", "close": 22.91, "volume": 13394.0}, {"date": "2021-07-12", "close": 22.82, "volume": 12156.0}, {"date": "2021-07-13", "close": 23.03, "volume": 23074.0}, {"date": "2021-07-14", "close": 24.42, "volume": 31172.0}, {"date": "2021-07-15", "close": 24.2, "volume": 35605.0}, {"date": "2021-07-16", "close": 24.32, "volume": 29476.0}, {"date": "2021-07-19", "close": 23.39, "volume": 17639.0}, {"date": "2021-07-20", "close": 23.85, "volume": 23389.0}, {"date": "2021-07-21", "close": 23.73, "volume": 5662.0}, {"date": "2021-07-22", "close": 23.81, "volume": 4758.0}, {"date": "2021-07-23", "close": 24.17, "volume": 9710.0}, {"date": "2021-07-26", "close": 24.45, "volume": 23259.0}, {"date": "2021-07-27", "close": 24.08, "volume": 7217.0}, {"date": "2021-07-28", "close": 23.98, "volume": 5493.0}, {"date": "2021-07-29", "close": 24.22, "volume": 10912.0}, {"date": "2021-07-30", "close": 24.1, "volume": 6039.0}, {"date": "2021-08-02", "close": 23.91, "volume": 14971.0}, {"date": "2021-08-03", "close": 23.92, "volume": 10414.0}, {"date": "2021-08-04", "close": 23.63, "volume": 3206.0}, {"date": "2021-08-05", "close": 24.18, "volume": 2878.0}, {"date": "2021-08-06", "close": 24.0, "volume": 13653.0}, {"date": "2021-08-09", "close": 23.97, "volume": 5756.0}, {"date": "2021-08-10", "close": 23.95, "volume": 3017.0}, {"date": "2021-08-11", "close": 23.98, "volume": 5426.0}, {"date": "2021-08-12", "close": 23.81, "volume": 968.0}, {"date": "2021-08-13", "close": 23.49, "volume": 8742.0}, {"date": "2021-08-16", "close": 23.72, "volume": 2202.0}, {"date": "2021-08-17", "close": 23.71, "volume": 2748.0}, {"date": "2021-08-18", "close": 23.61, "volume": 3283.0}, {"date": "2021-08-19", "close": 23.73, "volume": 6219.0}, {"date": "2021-08-20", "close": 24.39, "volume": 2933.0}, {"date": "2021-08-23", "close": 23.52, "volume": 10333.0}, {"date": "2021-08-24", "close": 23.59, "volume": 3417.0}, {"date": "2021-08-25", "close": 23.4, "volume": 6914.0}, {"date": "2021-08-26", "close": 23.83, "volume": 10630.0}, {"date": "2021-08-27", "close": 23.47, "volume": 12594.0}, {"date": "2021-08-30", "close": 23.38, "volume": 7476.0}, {"date": "2021-08-31", "close": 23.35, "volume": 9401.0}, {"date": "2021-09-01", "close": 23.65, "volume": 6605.0}, {"date": "2021-09-02", "close": 23.7, "volume": 1329.0}, {"date": "2021-09-03", "close": 23.6, "volume": 725.0}, {"date": "2021-09-07", "close": 23.61, "volume": 6831.0}, {"date": "2021-09-08", "close": 23.64, "volume": 4251.0}, {"date": "2021-09-09", "close": 23.25, "volume": 9011.0}, {"date": "2021-09-10", "close": 23.0, "volume": 14233.0}, {"date": "2021-09-13", "close": 22.83, "volume": 10765.0}, {"date": "2021-09-14", "close": 22.88, "volume": 8389.0}, {"date": "2021-09-15", "close": 22.87, "volume": 7866.0}, {"date": "2021-09-16", "close": 23.19, "volume": 10222.0}, {"date": "2021-09-17", "close": 23.52, "volume": 34943.0}, {"date": "2021-09-20", "close": 22.89, "volume": 3243.0}, {"date": "2021-09-21", "close": 22.66, "volume": 12924.0}, {"date": "2021-09-22", "close": 22.99, "volume": 6178.0}, {"date": "2021-09-23", "close": 23.24, "volume": 8244.0}, {"date": "2021-09-24", "close": 23.0, "volume": 4705.0}, {"date": "2021-09-27", "close": 24.25, "volume": 25232.0}, {"date": "2021-09-28", "close": 24.08, "volume": 35515.0}, {"date": "2021-09-29", "close": 24.22, "volume": 13074.0}, {"date": "2021-09-30", "close": 23.99, "volume": 4476.0}, {"date": "2021-10-01", "close": 24.24, "volume": 2921.0}, {"date": "2021-10-04", "close": 24.2, "volume": 1677.0}, {"date": "2021-10-05", "close": 24.25, "volume": 3908.0}, {"date": "2021-10-06", "close": 24.25, "volume": 2493.0}, {"date": "2021-10-07", "close": 24.26, "volume": 26787.0}, {"date": "2021-10-08", "close": 24.2, "volume": 24601.0}, {"date": "2021-10-11", "close": 24.35, "volume": 8236.0}, {"date": "2021-10-12", "close": 24.515, "volume": 1838.0}, {"date": "2021-10-13", "close": 24.6, "volume": 19908.0}, {"date": "2021-10-14", "close": 24.6, "volume": 13413.0}, {"date": "2021-10-15", "close": 24.44, "volume": 5380.0}, {"date": "2021-10-18", "close": 24.24, "volume": 9222.0}, {"date": "2021-10-19", "close": 24.45, "volume": 12368.0}, {"date": "2021-10-20", "close": 24.84, "volume": 49158.0}, {"date": "2021-10-21", "close": 25.42, "volume": 42004.0}, {"date": "2021-10-22", "close": 26.0, "volume": 26977.0}, {"date": "2021-10-25", "close": 25.67, "volume": 11366.0}, {"date": "2021-10-26", "close": 25.73, "volume": 10857.0}, {"date": "2021-10-27", "close": 25.6, "volume": 2754.0}, {"date": "2021-10-28", "close": 25.035, "volume": 1429.0}, {"date": "2021-10-29", "close": 25.0, "volume": 26593.0}, {"date": "2021-11-01", "close": 24.74, "volume": 13966.0}, {"date": "2021-11-02", "close": 24.75, "volume": 4747.0}, {"date": "2021-11-03", "close": 24.75, "volume": 61121.0}, {"date": "2021-11-04", "close": 24.9, "volume": 6246.0}, {"date": "2021-11-05", "close": 24.9, "volume": 6513.0}, {"date": "2021-11-08", "close": 25.61, "volume": 1673.0}, {"date": "2021-11-09", "close": 24.9, "volume": 3798.0}, {"date": "2021-11-10", "close": 24.88, "volume": 3581.0}, {"date": "2021-11-11", "close": 25.1414, "volume": 1496.0}, {"date": "2021-11-12", "close": 24.35, "volume": 6465.0}, {"date": "2021-11-15", "close": 24.99, "volume": 4262.0}, {"date": "2021-11-16", "close": 24.9, "volume": 5815.0}, {"date": "2021-11-17", "close": 24.79, "volume": 3791.0}, {"date": "2021-11-18", "close": 24.77, "volume": 3369.0}, {"date": "2021-11-19", "close": 24.46, "volume": 12693.0}, {"date": "2021-11-22", "close": 24.4, "volume": 4151.0}, {"date": "2021-11-23", "close": 24.3, "volume": 2515.0}, {"date": "2021-11-24", "close": 24.55, "volume": 2923.0}, {"date": "2021-11-26", "close": 24.5, "volume": 2311.0}, {"date": "2021-11-29", "close": 23.71, "volume": 5725.0}, {"date": "2021-11-30", "close": 23.53, "volume": 8339.0}, {"date": "2021-12-01", "close": 23.5, "volume": 4018.0}, {"date": "2021-12-02", "close": 23.4, "volume": 14089.0}, {"date": "2021-12-03", "close": 23.21, "volume": 6171.0}, {"date": "2021-12-06", "close": 23.25, "volume": 13002.0}, {"date": "2021-12-07", "close": 23.36, "volume": 6154.0}, {"date": "2021-12-08", "close": 23.02, "volume": 23372.0}, {"date": "2021-12-09", "close": 23.02, "volume": 2246.0}, {"date": "2021-12-10", "close": 23.22, "volume": 36046.0}, {"date": "2021-12-13", "close": 23.05, "volume": 19353.0}, {"date": "2021-12-14", "close": 22.84, "volume": 6831.0}, {"date": "2021-12-15", "close": 23.94, "volume": 12060.0}, {"date": "2021-12-16", "close": 23.27, "volume": 3846.0}, {"date": "2021-12-17", "close": 23.33, "volume": 29484.0}, {"date": "2021-12-20", "close": 23.48, "volume": 18491.0}, {"date": "2021-12-21", "close": 23.33, "volume": 17418.0}, {"date": "2021-12-22", "close": 23.25, "volume": 3078.0}, {"date": "2021-12-23", "close": 23.82, "volume": 4259.0}, {"date": "2021-12-27", "close": 23.98, "volume": 1899.0}, {"date": "2021-12-28", "close": 23.69, "volume": 66902.0}, {"date": "2021-12-29", "close": 24.43, "volume": 51454.0}, {"date": "2021-12-30", "close": 24.35, "volume": 2400.0}, {"date": "2021-12-31", "close": 24.59, "volume": 2776.0}, {"date": "2022-01-03", "close": 24.26, "volume": 7293.0}, {"date": "2022-01-04", "close": 24.52, "volume": 5460.0}, {"date": "2022-01-05", "close": 24.16, "volume": 11331.0}, {"date": "2022-01-06", "close": 24.25, "volume": 3618.0}, {"date": "2022-01-07", "close": 24.7, "volume": 6042.0}, {"date": "2022-01-10", "close": 24.71, "volume": 614.0}, {"date": "2022-01-11", "close": 24.1717, "volume": 1339.0}, {"date": "2022-01-12", "close": 24.55, "volume": 4278.0}, {"date": "2022-01-13", "close": 24.7, "volume": 2336.0}, {"date": "2022-01-14", "close": 24.35, "volume": 10262.0}, {"date": "2022-01-18", "close": 24.24, "volume": 4354.0}, {"date": "2022-01-19", "close": 24.2, "volume": 3557.0}, {"date": "2022-01-20", "close": 24.35, "volume": 2752.0}, {"date": "2022-01-21", "close": 24.2, "volume": 5577.0}, {"date": "2022-01-24", "close": 24.2, "volume": 12456.0}, {"date": "2022-01-25", "close": 24.45, "volume": 10815.0}, {"date": "2022-01-26", "close": 25.0, "volume": 35920.0}, {"date": "2022-01-27", "close": 24.81, "volume": 8238.0}, {"date": "2022-01-28", "close": 24.8, "volume": 2722.0}, {"date": "2022-01-31", "close": 24.96, "volume": 5632.0}, {"date": "2022-02-01", "close": 24.7, "volume": 10996.0}, {"date": "2022-02-02", "close": 24.825, "volume": 6020.0}, {"date": "2022-02-03", "close": 24.83, "volume": 1374.0}, {"date": "2022-02-04", "close": 24.8, "volume": 52061.0}, {"date": "2022-02-07", "close": 25.0, "volume": 2468.0}, {"date": "2022-02-08", "close": 25.32, "volume": 3664.0}, {"date": "2022-02-09", "close": 25.14, "volume": 9006.0}, {"date": "2022-02-10", "close": 25.04, "volume": 3099.0}, {"date": "2022-02-11", "close": 25.1, "volume": 4966.0}, {"date": "2022-02-14", "close": 24.89, "volume": 3299.0}, {"date": "2022-02-15", "close": 25.4, "volume": 8221.0}, {"date": "2022-02-16", "close": 25.44, "volume": 969.0}, {"date": "2022-02-17", "close": 25.3, "volume": 6282.0}, {"date": "2022-02-18", "close": 25.3, "volume": 5265.0}, {"date": "2022-02-22", "close": 25.41, "volume": 16603.0}, {"date": "2022-02-23", "close": 25.26, "volume": 5122.0}, {"date": "2022-02-24", "close": 25.1, "volume": 6608.0}, {"date": "2022-02-25", "close": 25.68, "volume": 6065.0}, {"date": "2022-02-28", "close": 25.04, "volume": 7999.0}, {"date": "2022-03-01", "close": 24.81, "volume": 5565.0}, {"date": "2022-03-02", "close": 24.83, "volume": 8117.0}, {"date": "2022-03-03", "close": 25.25, "volume": 1400.0}, {"date": "2022-03-04", "close": 24.66, "volume": 5255.0}, {"date": "2022-03-07", "close": 23.52, "volume": 22381.0}, {"date": "2022-03-08", "close": 23.75, "volume": 4145.0}, {"date": "2022-03-09", "close": 24.085, "volume": 6494.0}, {"date": "2022-03-10", "close": 24.2, "volume": 1015.0}, {"date": "2022-03-11", "close": 24.4144, "volume": 1012.0}, {"date": "2022-03-14", "close": 24.4, "volume": 1909.0}, {"date": "2022-03-15", "close": 24.54, "volume": 8321.0}, {"date": "2022-03-16", "close": 24.53, "volume": 3776.0}, {"date": "2022-03-17", "close": 24.55, "volume": 24144.0}, {"date": "2022-03-18", "close": 24.89, "volume": 2657.0}, {"date": "2022-03-21", "close": 24.55, "volume": 1899.0}, {"date": "2022-03-22", "close": 24.9, "volume": 4070.0}, {"date": "2022-03-23", "close": 24.88, "volume": 6713.0}, {"date": "2022-03-24", "close": 24.7857, "volume": 506.0}, {"date": "2022-03-25", "close": 24.8059, "volume": 919.0}, {"date": "2022-03-28", "close": 24.78, "volume": 2171.0}, {"date": "2022-03-29", "close": 24.46, "volume": 1437.0}, {"date": "2022-03-30", "close": 24.58, "volume": 849.0}, {"date": "2022-03-31", "close": 24.31, "volume": 3148.0}, {"date": "2022-04-01", "close": 24.05, "volume": 6376.0}, {"date": "2022-04-04", "close": 23.91, "volume": 5791.0}, {"date": "2022-04-05", "close": 23.66, "volume": 11884.0}, {"date": "2022-04-06", "close": 23.21, "volume": 8699.0}, {"date": "2022-04-07", "close": 23.11, "volume": 5631.0}, {"date": "2022-04-08", "close": 23.12, "volume": 12312.0}, {"date": "2022-04-11", "close": 23.2173, "volume": 4912.0}, {"date": "2022-04-12", "close": 23.44, "volume": 1669.0}, {"date": "2022-04-13", "close": 23.13, "volume": 10631.0}, {"date": "2022-04-14", "close": 23.35, "volume": 1330.0}, {"date": "2022-04-18", "close": 23.388, "volume": 1251.0}, {"date": "2022-04-19", "close": 23.8, "volume": 20299.0}, {"date": "2022-04-20", "close": 24.5, "volume": 174016.0}, {"date": "2022-04-21", "close": 24.59, "volume": 5430.0}, {"date": "2022-04-22", "close": 24.76, "volume": 30417.0}, {"date": "2022-04-25", "close": 25.0, "volume": 22447.0}, {"date": "2022-04-26", "close": 25.45, "volume": 13668.0}, {"date": "2022-04-27", "close": 25.41, "volume": 9200.0}, {"date": "2022-04-28", "close": 25.29, "volume": 2949.0}, {"date": "2022-04-29", "close": 25.59, "volume": 5711.0}, {"date": "2022-05-02", "close": 25.24, "volume": 6614.0}, {"date": "2022-05-03", "close": 25.33, "volume": 22532.0}, {"date": "2022-05-04", "close": 25.89, "volume": 30380.0}, {"date": "2022-05-05", "close": 25.1, "volume": 157628.0}, {"date": "2022-05-06", "close": 24.81, "volume": 2605.0}, {"date": "2022-05-09", "close": 24.73, "volume": 7226.0}, {"date": "2022-05-10", "close": 24.57, "volume": 14714.0}, {"date": "2022-05-11", "close": 24.75, "volume": 7935.0}, {"date": "2022-05-12", "close": 24.4401, "volume": 8203.0}, {"date": "2022-05-13", "close": 24.6, "volume": 2422.0}, {"date": "2022-05-16", "close": 24.27, "volume": 15168.0}, {"date": "2022-05-17", "close": 25.3, "volume": 32204.0}, {"date": "2022-05-18", "close": 24.44, "volume": 5364.0}, {"date": "2022-05-19", "close": 24.83, "volume": 4226.0}, {"date": "2022-05-20", "close": 24.56, "volume": 6224.0}, {"date": "2022-05-23", "close": 25.05, "volume": 14344.0}, {"date": "2022-05-24", "close": 24.91, "volume": 4497.0}, {"date": "2022-05-25", "close": 25.075, "volume": 422.0}, {"date": "2022-05-26", "close": 25.21, "volume": 6395.0}, {"date": "2022-05-27", "close": 25.175, "volume": 2586.0}, {"date": "2022-05-31", "close": 24.7744, "volume": 3957.0}, {"date": "2022-06-01", "close": 24.89, "volume": 3082.0}, {"date": "2022-06-02", "close": 24.85, "volume": 1154.0}, {"date": "2022-06-03", "close": 24.985, "volume": 2502.0}, {"date": "2022-06-06", "close": 24.7, "volume": 2870.0}, {"date": "2022-06-07", "close": 24.66, "volume": 3740.0}, {"date": "2022-06-08", "close": 24.36, "volume": 2038.0}, {"date": "2022-06-09", "close": 24.07, "volume": 6190.0}, {"date": "2022-06-10", "close": 24.1281, "volume": 2262.0}, {"date": "2022-06-13", "close": 23.81, "volume": 900.0}, {"date": "2022-06-14", "close": 23.53, "volume": 4721.0}, {"date": "2022-06-15", "close": 23.63, "volume": 2708.0}, {"date": "2022-06-16", "close": 23.68, "volume": 1925.0}, {"date": "2022-06-17", "close": 23.86, "volume": 16550.0}, {"date": "2022-06-21", "close": 22.7, "volume": 58663.0}, {"date": "2022-06-22", "close": 22.7, "volume": 7297.0}, {"date": "2022-06-23", "close": 22.35, "volume": 3253.0}, {"date": "2022-06-24", "close": 22.5, "volume": 18203.0}, {"date": "2022-06-27", "close": 22.75, "volume": 7522.0}, {"date": "2022-06-28", "close": 22.8, "volume": 5562.0}, {"date": "2022-06-29", "close": 23.0, "volume": 2205.0}, {"date": "2022-06-30", "close": 22.77, "volume": 1522.0}, {"date": "2022-07-01", "close": 22.7, "volume": 454.0}, {"date": "2022-07-05", "close": 22.61, "volume": 1590.0}, {"date": "2022-07-06", "close": 22.56, "volume": 1777.0}, {"date": "2022-07-07", "close": 22.6, "volume": 4572.0}, {"date": "2022-07-08", "close": 22.48, "volume": 36212.0}, {"date": "2022-07-11", "close": 22.34, "volume": 5091.0}, {"date": "2022-07-12", "close": 22.6, "volume": 6473.0}, {"date": "2022-07-13", "close": 22.61, "volume": 4320.0}, {"date": "2022-07-14", "close": 22.96, "volume": 6341.0}, {"date": "2022-07-15", "close": 22.88, "volume": 18077.0}, {"date": "2022-07-18", "close": 22.75, "volume": 13443.0}, {"date": "2022-07-19", "close": 22.61, "volume": 12696.0}, {"date": "2022-07-20", "close": 22.54, "volume": 13228.0}, {"date": "2022-07-21", "close": 22.46, "volume": 7756.0}, {"date": "2022-07-22", "close": 22.46, "volume": null}, {"date": "2022-07-25", "close": 22.65, "volume": 16468.0}, {"date": "2022-07-26", "close": 22.84, "volume": 7995.0}, {"date": "2022-07-27", "close": 23.0, "volume": 8108.0}, {"date": "2022-07-28", "close": 23.21, "volume": 12736.0}, {"date": "2022-07-29", "close": 23.14, "volume": 1080.0}, {"date": "2022-08-01", "close": 23.0, "volume": 268724.0}, {"date": "2022-08-02", "close": 22.88, "volume": 5769.0}, {"date": "2022-08-03", "close": 23.05, "volume": 54153.0}, {"date": "2022-08-04", "close": 23.05, "volume": 1009.0}, {"date": "2022-08-05", "close": 23.47, "volume": 2643.0}, {"date": "2022-08-08", "close": 23.65, "volume": 832.0}, {"date": "2022-08-09", "close": 23.7, "volume": 11882.0}, {"date": "2022-08-10", "close": 24.16, "volume": 2070.0}, {"date": "2022-08-11", "close": 24.0, "volume": 2939.0}, {"date": "2022-08-12", "close": 24.19, "volume": 12956.0}, {"date": "2022-08-15", "close": 24.21, "volume": 12704.0}, {"date": "2022-08-16", "close": 24.7, "volume": 26438.0}, {"date": "2022-08-17", "close": 24.7, "volume": 1898.0}, {"date": "2022-08-18", "close": 24.8, "volume": 1682.0}, {"date": "2022-08-19", "close": 24.8, "volume": null}, {"date": "2022-08-22", "close": 24.8, "volume": 3589.0}, {"date": "2022-08-23", "close": 24.6, "volume": 8194.0}, {"date": "2022-08-24", "close": 24.5, "volume": 1280.0}, {"date": "2022-08-25", "close": 24.25, "volume": 7524.0}, {"date": "2022-08-26", "close": 24.45, "volume": 10643.0}, {"date": "2022-08-29", "close": 24.35, "volume": 17846.0}, {"date": "2022-08-30", "close": 24.12, "volume": 70675.0}, {"date": "2022-08-31", "close": 24.22, "volume": 1979.0}, {"date": "2022-09-01", "close": 24.4, "volume": 5306.0}, {"date": "2022-09-02", "close": 24.5, "volume": 742.0}, {"date": "2022-09-06", "close": 24.48, "volume": 5583.0}, {"date": "2022-09-07", "close": 24.28, "volume": 4205.0}, {"date": "2022-09-08", "close": 23.92, "volume": 5445.0}, {"date": "2022-09-09", "close": 23.9, "volume": 46152.0}, {"date": "2022-09-12", "close": 23.9, "volume": 4018.0}, {"date": "2022-09-13", "close": 23.85, "volume": 6033.0}, {"date": "2022-09-14", "close": 23.66, "volume": 6686.0}, {"date": "2022-09-15", "close": 23.89, "volume": 691.0}, {"date": "2022-09-16", "close": 23.8, "volume": 8569.0}, {"date": "2022-09-19", "close": 23.8, "volume": 1613.0}, {"date": "2022-09-20", "close": 23.85, "volume": 2138.0}, {"date": "2022-09-21", "close": 23.55, "volume": 1120.0}, {"date": "2022-09-22", "close": 23.37, "volume": 7862.0}, {"date": "2022-09-23", "close": 23.26, "volume": 6625.0}, {"date": "2022-09-26", "close": 23.42, "volume": 3525.0}, {"date": "2022-09-27", "close": 23.42, "volume": null}, {"date": "2022-09-28", "close": 23.15, "volume": 6740.0}, {"date": "2022-09-29", "close": 23.06, "volume": 3874.0}, {"date": "2022-09-30", "close": 22.81, "volume": 5352.0}, {"date": "2022-10-03", "close": 23.0, "volume": 4347.0}, {"date": "2022-10-04", "close": 22.88, "volume": 14750.0}, {"date": "2022-10-05", "close": 23.11, "volume": 20279.0}, {"date": "2022-10-06", "close": 23.06, "volume": 8413.0}, {"date": "2022-10-07", "close": 22.51, "volume": 9012.0}, {"date": "2022-10-10", "close": 22.57, "volume": 1300.0}, {"date": "2022-10-11", "close": 22.7, "volume": 1861.0}, {"date": "2022-10-12", "close": 22.96, "volume": 2238.0}, {"date": "2022-10-13", "close": 22.96, "volume": 6704.0}, {"date": "2022-10-14", "close": 22.9999, "volume": 2359.0}, {"date": "2022-10-17", "close": 24.88, "volume": 12366.0}, {"date": "2022-10-18", "close": 25.0, "volume": 177996.0}, {"date": "2022-10-19", "close": 24.65, "volume": 24790.0}, {"date": "2022-10-20", "close": 24.93, "volume": 12862.0}, {"date": "2022-10-21", "close": 25.17, "volume": 90100.0}, {"date": "2022-10-24", "close": 25.63, "volume": 83442.0}, {"date": "2022-10-25", "close": 25.4, "volume": 41276.0}, {"date": "2022-10-26", "close": 27.52, "volume": 24488.0}, {"date": "2022-10-27", "close": 28.1, "volume": 19360.0}, {"date": "2022-10-28", "close": 27.8, "volume": 17557.0}, {"date": "2022-10-31", "close": 27.78, "volume": 24135.0}, {"date": "2022-11-01", "close": 27.9, "volume": 5574.0}, {"date": "2022-11-02", "close": 27.9, "volume": 15482.0}, {"date": "2022-11-03", "close": 27.42, "volume": 39955.0}, {"date": "2022-11-04", "close": 27.45, "volume": 14099.0}, {"date": "2022-11-07", "close": 28.11, "volume": 31044.0}, {"date": "2022-11-08", "close": 28.1, "volume": 27553.0}, {"date": "2022-11-09", "close": 28.32, "volume": 17024.0}, {"date": "2022-11-10", "close": 28.37, "volume": 32436.0}, {"date": "2022-11-11", "close": 28.63, "volume": 1962.0}, {"date": "2022-11-14", "close": 28.55, "volume": 10547.0}, {"date": "2022-11-15", "close": 28.49, "volume": 16960.0}, {"date": "2022-11-16", "close": 28.85, "volume": 8368.0}, {"date": "2022-11-17", "close": 28.8, "volume": 7923.0}, {"date": "2022-11-18", "close": 29.15, "volume": 19978.0}, {"date": "2022-11-21", "close": 29.0, "volume": 36088.0}, {"date": "2022-11-22", "close": 29.0, "volume": 70593.0}, {"date": "2022-11-23", "close": 29.0, "volume": 7637.0}, {"date": "2022-11-25", "close": 28.68, "volume": 15073.0}, {"date": "2022-11-28", "close": 28.7, "volume": 18651.0}, {"date": "2022-11-29", "close": 28.84, "volume": 23470.0}, {"date": "2022-11-30", "close": 28.9, "volume": 6204.0}, {"date": "2022-12-01", "close": 28.73, "volume": 4189.0}, {"date": "2022-12-02", "close": 28.7, "volume": 2603.0}, {"date": "2022-12-05", "close": 28.23, "volume": 14649.0}, {"date": "2022-12-06", "close": 28.25, "volume": 6033.0}, {"date": "2022-12-07", "close": 28.3, "volume": 6342.0}, {"date": "2022-12-08", "close": 28.1, "volume": 8925.0}, {"date": "2022-12-09", "close": 28.14, "volume": 5817.0}, {"date": "2022-12-12", "close": 28.5, "volume": 1185.0}, {"date": "2022-12-13", "close": 28.04, "volume": 9411.0}, {"date": "2022-12-14", "close": 28.05, "volume": 6587.0}, {"date": "2022-12-15", "close": 27.81, "volume": 4808.0}, {"date": "2022-12-16", "close": 27.89, "volume": 6472.0}, {"date": "2022-12-19", "close": 27.64, "volume": 9107.0}, {"date": "2022-12-20", "close": 27.97, "volume": 7623.0}, {"date": "2022-12-21", "close": 27.85, "volume": 3480.0}, {"date": "2022-12-22", "close": 27.54, "volume": 7438.0}, {"date": "2022-12-23", "close": 27.36, "volume": 2099.0}, {"date": "2022-12-27", "close": 27.14, "volume": 8334.0}, {"date": "2022-12-28", "close": 27.06, "volume": 6266.0}, {"date": "2022-12-29", "close": 27.15, "volume": 4075.0}, {"date": "2022-12-30", "close": 27.49, "volume": 2780.0}, {"date": "2023-01-03", "close": 27.24, "volume": 11832.0}, {"date": "2023-01-04", "close": 27.25, "volume": 8648.0}, {"date": "2023-01-05", "close": 26.63, "volume": 80224.0}, {"date": "2023-01-06", "close": 26.88, "volume": 24429.0}, {"date": "2023-01-09", "close": 27.04, "volume": 49669.0}, {"date": "2023-01-10", "close": 27.27, "volume": 16748.0}, {"date": "2023-01-11", "close": 27.68, "volume": 11151.0}, {"date": "2023-01-12", "close": 28.14, "volume": 17463.0}, {"date": "2023-01-13", "close": 27.98, "volume": 4860.0}, {"date": "2023-01-17", "close": 27.71, "volume": 4407.0}, {"date": "2023-01-18", "close": 27.65, "volume": 5269.0}, {"date": "2023-01-19", "close": 27.38, "volume": 13869.0}, {"date": "2023-01-20", "close": 28.08, "volume": 14412.0}, {"date": "2023-01-23", "close": 28.35, "volume": 31877.0}, {"date": "2023-01-24", "close": 29.0, "volume": 27509.0}, {"date": "2023-01-25", "close": 28.74, "volume": 14608.0}, {"date": "2023-01-26", "close": 28.75, "volume": 8556.0}, {"date": "2023-01-27", "close": 28.89, "volume": 12463.0}, {"date": "2023-01-30", "close": 28.7, "volume": 27237.0}, {"date": "2023-01-31", "close": 28.7, "volume": 12623.0}, {"date": "2023-02-01", "close": 28.75, "volume": 14091.0}, {"date": "2023-02-02", "close": 29.11, "volume": 4052.0}, {"date": "2023-02-03", "close": 29.08, "volume": 8622.0}, {"date": "2023-02-06", "close": 29.33, "volume": 20451.0}, {"date": "2023-02-07", "close": 29.32, "volume": 25946.0}, {"date": "2023-02-08", "close": 29.63, "volume": 12942.0}, {"date": "2023-02-09", "close": 29.425, "volume": 14463.0}, {"date": "2023-02-10", "close": 29.54, "volume": 8373.0}, {"date": "2023-02-13", "close": 29.4, "volume": 16647.0}, {"date": "2023-02-14", "close": 29.42, "volume": 11035.0}, {"date": "2023-02-15", "close": 29.39, "volume": 9622.0}, {"date": "2023-02-16", "close": 29.39, "volume": 12738.0}, {"date": "2023-02-17", "close": 29.5, "volume": 7806.0}, {"date": "2023-02-21", "close": 29.68, "volume": 13449.0}, {"date": "2023-02-22", "close": 29.35, "volume": 4782.0}, {"date": "2023-02-23", "close": 29.63, "volume": 4926.0}, {"date": "2023-02-24", "close": 29.61, "volume": 5442.0}, {"date": "2023-02-27", "close": 29.32, "volume": 7810.0}, {"date": "2023-02-28", "close": 29.57, "volume": 6785.0}, {"date": "2023-03-01", "close": 29.33, "volume": 4778.0}, {"date": "2023-03-02", "close": 29.05, "volume": 7444.0}, {"date": "2023-03-03", "close": 28.83, "volume": 4722.0}, {"date": "2023-03-06", "close": 29.08, "volume": 9754.0}, {"date": "2023-03-07", "close": 28.94, "volume": 7433.0}, {"date": "2023-03-08", "close": 28.85, "volume": 15279.0}, {"date": "2023-03-09", "close": 27.35, "volume": 27483.0}, {"date": "2023-03-10", "close": 25.99, "volume": 34182.0}, {"date": "2023-03-13", "close": 23.84, "volume": 17996.0}, {"date": "2023-03-14", "close": 23.63, "volume": 36738.0}, {"date": "2023-03-15", "close": 23.16, "volume": 37058.0}, {"date": "2023-03-16", "close": 24.5, "volume": 13079.0}, {"date": "2023-03-17", "close": 23.57, "volume": 12757.0}, {"date": "2023-03-20", "close": 22.7, "volume": 28303.0}, {"date": "2023-03-21", "close": 23.38, "volume": 10104.0}, {"date": "2023-03-22", "close": 24.05, "volume": 27492.0}, {"date": "2023-03-23", "close": 24.24, "volume": 22983.0}, {"date": "2023-03-24", "close": 24.29, "volume": 18675.0}, {"date": "2023-03-27", "close": 24.185, "volume": 3629.0}, {"date": "2023-03-28", "close": 24.24, "volume": 13832.0}, {"date": "2023-03-29", "close": 24.13, "volume": 19535.0}, {"date": "2023-03-30", "close": 23.49, "volume": 16339.0}, {"date": "2023-03-31", "close": 23.49, "volume": 7647.0}, {"date": "2023-04-03", "close": 23.85, "volume": 20685.0}, {"date": "2023-04-04", "close": 22.86, "volume": 55036.0}, {"date": "2023-04-05", "close": 22.31, "volume": 31237.0}, {"date": "2023-04-06", "close": 22.65, "volume": 17002.0}, {"date": "2023-04-10", "close": 22.9, "volume": 36661.0}, {"date": "2023-04-11", "close": 22.82, "volume": 25235.0}, {"date": "2023-04-12", "close": 22.65, "volume": 15911.0}, {"date": "2023-04-13", "close": 22.45, "volume": 16129.0}, {"date": "2023-04-14", "close": 22.52, "volume": 16059.0}, {"date": "2023-04-17", "close": 22.9, "volume": 26106.0}, {"date": "2023-04-18", "close": 22.8, "volume": 16977.0}, {"date": "2023-04-19", "close": 22.27, "volume": 63470.0}, {"date": "2023-04-20", "close": 21.62, "volume": 49694.0}, {"date": "2023-04-21", "close": 21.37, "volume": 18296.0}, {"date": "2023-04-24", "close": 21.52, "volume": 23802.0}, {"date": "2023-04-25", "close": 20.55, "volume": 38439.0}, {"date": "2023-04-26", "close": 20.77, "volume": 30150.0}, {"date": "2023-04-27", "close": 21.28, "volume": 14252.0}, {"date": "2023-04-28", "close": 21.49, "volume": 28832.0}, {"date": "2023-05-01", "close": 21.09, "volume": 13820.0}, {"date": "2023-05-02", "close": 20.12, "volume": 19765.0}, {"date": "2023-05-03", "close": 20.15, "volume": 5755.0}, {"date": "2023-05-04", "close": 19.9, "volume": 12249.0}, {"date": "2023-05-05", "close": 20.49, "volume": 33043.0}, {"date": "2023-05-08", "close": 20.34, "volume": 7174.0}, {"date": "2023-05-09", "close": 19.86, "volume": 7366.0}, {"date": "2023-05-10", "close": 20.1, "volume": 8196.0}, {"date": "2023-05-11", "close": 20.0, "volume": 7233.0}, {"date": "2023-05-12", "close": 19.97, "volume": 11057.0}, {"date": "2023-05-15", "close": 20.65, "volume": 6488.0}, {"date": "2023-05-16", "close": 20.57, "volume": 11231.0}, {"date": "2023-05-17", "close": 21.5, "volume": 6854.0}, {"date": "2023-05-18", "close": 21.3, "volume": 15937.0}, {"date": "2023-05-19", "close": 21.135, "volume": 15163.0}, {"date": "2023-05-22", "close": 21.71, "volume": 19333.0}, {"date": "2023-05-23", "close": 21.96, "volume": 8088.0}, {"date": "2023-05-24", "close": 21.9, "volume": 23577.0}, {"date": "2023-05-25", "close": 22.0, "volume": 12072.0}, {"date": "2023-05-26", "close": 22.22, "volume": 10505.0}, {"date": "2023-05-30", "close": 21.11, "volume": 87851.0}, {"date": "2023-05-31", "close": 21.07, "volume": 31277.0}, {"date": "2023-06-01", "close": 21.41, "volume": 10583.0}, {"date": "2023-06-02", "close": 22.76, "volume": 18191.0}, {"date": "2023-06-05", "close": 21.99, "volume": 38222.0}, {"date": "2023-06-06", "close": 22.575, "volume": 4653.0}, {"date": "2023-06-07", "close": 23.0, "volume": 40286.0}, {"date": "2023-06-08", "close": 23.19, "volume": 14538.0}, {"date": "2023-06-09", "close": 23.14, "volume": 12526.0}, {"date": "2023-06-12", "close": 23.11, "volume": 70203.0}, {"date": "2023-06-13", "close": 23.37, "volume": 22862.0}, {"date": "2023-06-14", "close": 22.66, "volume": 26047.0}, {"date": "2023-06-15", "close": 23.24, "volume": 15375.0}, {"date": "2023-06-16", "close": 23.25, "volume": 57848.0}, {"date": "2023-06-20", "close": 23.12, "volume": 33220.0}, {"date": "2023-06-21", "close": 23.05, "volume": 102064.0}, {"date": "2023-06-22", "close": 23.05, "volume": 27424.0}, {"date": "2023-06-23", "close": 21.79, "volume": 741036.0}, {"date": "2023-06-26", "close": 22.36, "volume": 34422.0}, {"date": "2023-06-27", "close": 22.91, "volume": 40641.0}, {"date": "2023-06-28", "close": 22.97, "volume": 19225.0}, {"date": "2023-06-29", "close": 22.57, "volume": 12770.0}, {"date": "2023-06-30", "close": 22.66, "volume": 14040.0}, {"date": "2023-07-03", "close": 22.69, "volume": 10272.0}, {"date": "2023-07-05", "close": 22.59, "volume": 27836.0}, {"date": "2023-07-06", "close": 22.17, "volume": 10871.0}, {"date": "2023-07-07", "close": 22.63, "volume": 41639.0}, {"date": "2023-07-10", "close": 22.63, "volume": 21401.0}, {"date": "2023-07-11", "close": 22.83, "volume": 20021.0}, {"date": "2023-07-12", "close": 22.46, "volume": 17124.0}, {"date": "2023-07-13", "close": 23.24, "volume": 9201.0}, {"date": "2023-07-14", "close": 22.7, "volume": 16944.0}, {"date": "2023-07-17", "close": 22.81, "volume": 9335.0}, {"date": "2023-07-18", "close": 23.57, "volume": 10905.0}, {"date": "2023-07-19", "close": 23.65, "volume": 36487.0}, {"date": "2023-07-20", "close": 23.92, "volume": 26706.0}, {"date": "2023-07-21", "close": 24.31, "volume": 14518.0}, {"date": "2023-07-24", "close": 24.08, "volume": 12519.0}, {"date": "2023-07-25", "close": 24.0, "volume": 11858.0}, {"date": "2023-07-26", "close": 24.29, "volume": 27638.0}, {"date": "2023-07-27", "close": 24.39, "volume": 50585.0}, {"date": "2023-07-28", "close": 24.11, "volume": 18512.0}, {"date": "2023-07-31", "close": 23.87, "volume": 21576.0}, {"date": "2023-08-01", "close": 24.02, "volume": 8942.0}, {"date": "2023-08-02", "close": 23.95, "volume": 9151.0}, {"date": "2023-08-03", "close": 23.83, "volume": 6014.0}, {"date": "2023-08-04", "close": 24.02, "volume": 18231.0}, {"date": "2023-08-07", "close": 24.24, "volume": 23887.0}, {"date": "2023-08-08", "close": 23.97, "volume": 14806.0}, {"date": "2023-08-09", "close": 23.87, "volume": 14480.0}, {"date": "2023-08-10", "close": 23.9, "volume": 11311.0}, {"date": "2023-08-11", "close": 23.92, "volume": 25925.0}, {"date": "2023-08-14", "close": 23.76, "volume": 11520.0}, {"date": "2023-08-15", "close": 23.03, "volume": 16577.0}, {"date": "2023-08-16", "close": 22.89, "volume": 15460.0}, {"date": "2023-08-17", "close": 22.24, "volume": 9229.0}, {"date": "2023-08-18", "close": 22.99, "volume": 29711.0}, {"date": "2023-08-21", "close": 22.98, "volume": 8784.0}, {"date": "2023-08-22", "close": 22.43, "volume": 5879.0}, {"date": "2023-08-23", "close": 22.3, "volume": 7942.0}, {"date": "2023-08-24", "close": 22.3, "volume": 6477.0}, {"date": "2023-08-25", "close": 22.71, "volume": 8478.0}, {"date": "2023-08-28", "close": 22.67, "volume": 5840.0}, {"date": "2023-08-29", "close": 23.0, "volume": 5505.0}, {"date": "2023-08-30", "close": 22.74, "volume": 5662.0}, {"date": "2023-08-31", "close": 22.62, "volume": 7638.0}, {"date": "2023-09-01", "close": 22.75, "volume": 7801.0}, {"date": "2023-09-05", "close": 22.71, "volume": 4700.0}, {"date": "2023-09-06", "close": 22.07, "volume": 13393.0}, {"date": "2023-09-07", "close": 22.09, "volume": 39071.0}, {"date": "2023-09-08", "close": 22.51, "volume": 4755.0}, {"date": "2023-09-11", "close": 22.49, "volume": 5203.0}, {"date": "2023-09-12", "close": 22.29, "volume": 3066.0}, {"date": "2023-09-13", "close": 21.84, "volume": 11496.0}, {"date": "2023-09-14", "close": 22.21, "volume": 4780.0}, {"date": "2023-09-15", "close": 22.8, "volume": 52170.0}, {"date": "2023-09-18", "close": 22.19, "volume": 3835.0}, {"date": "2023-09-19", "close": 22.11, "volume": 6733.0}, {"date": "2023-09-20", "close": 22.26, "volume": 14809.0}, {"date": "2023-09-21", "close": 22.03, "volume": 4197.0}, {"date": "2023-09-22", "close": 22.01, "volume": 7187.0}, {"date": "2023-09-25", "close": 21.8, "volume": 7309.0}, {"date": "2023-09-26", "close": 20.91, "volume": 36124.0}, {"date": "2023-09-27", "close": 20.73, "volume": 20233.0}, {"date": "2023-09-28", "close": 20.79, "volume": 12506.0}, {"date": "2023-09-29", "close": 20.54, "volume": 14194.0}, {"date": "2023-10-02", "close": 20.48, "volume": 13381.0}, {"date": "2023-10-03", "close": 19.81, "volume": 13849.0}, {"date": "2023-10-04", "close": 20.22, "volume": 22285.0}, {"date": "2023-10-05", "close": 20.25, "volume": 16490.0}, {"date": "2023-10-06", "close": 20.41, "volume": 15634.0}, {"date": "2023-10-09", "close": 20.16, "volume": 17252.0}, {"date": "2023-10-10", "close": 20.1, "volume": 15175.0}, {"date": "2023-10-11", "close": 19.85, "volume": 13649.0}, {"date": "2023-10-12", "close": 19.31, "volume": 30501.0}, {"date": "2023-10-13", "close": 19.16, "volume": 24983.0}, {"date": "2023-10-16", "close": 19.2, "volume": 22808.0}, {"date": "2023-10-17", "close": 19.26, "volume": 45504.0}, {"date": "2023-10-18", "close": 19.14, "volume": 16416.0}, {"date": "2023-10-19", "close": 19.11, "volume": 8606.0}, {"date": "2023-10-20", "close": 18.76, "volume": 15982.0}, {"date": "2023-10-23", "close": 18.8, "volume": 19867.0}, {"date": "2023-10-24", "close": 19.0, "volume": 17174.0}, {"date": "2023-10-25", "close": 19.06, "volume": 14372.0}, {"date": "2023-10-26", "close": 19.15, "volume": 32068.0}, {"date": "2023-10-27", "close": 19.13, "volume": 7978.0}, {"date": "2023-10-30", "close": 19.41, "volume": 9112.0}, {"date": "2023-10-31", "close": 19.28, "volume": 12712.0}, {"date": "2023-11-01", "close": 19.32, "volume": 6835.0}, {"date": "2023-11-02", "close": 19.81, "volume": 18035.0}, {"date": "2023-11-03", "close": 20.82, "volume": 30460.0}, {"date": "2023-11-06", "close": 20.77, "volume": 6740.0}, {"date": "2023-11-07", "close": 20.96, "volume": 5995.0}, {"date": "2023-11-08", "close": 20.75, "volume": 3648.0}, {"date": "2023-11-09", "close": 20.15, "volume": 4700.0}, {"date": "2023-11-10", "close": 20.49, "volume": 10453.0}, {"date": "2023-11-13", "close": 20.77, "volume": 3205.0}, {"date": "2023-11-14", "close": 22.29, "volume": 18700.0}, {"date": "2023-11-15", "close": 21.66, "volume": 18265.0}, {"date": "2023-11-16", "close": 21.55, "volume": 11137.0}, {"date": "2023-11-17", "close": 22.13, "volume": 12376.0}, {"date": "2023-11-20", "close": 22.24, "volume": 16132.0}, {"date": "2023-11-21", "close": 22.02, "volume": 12656.0}, {"date": "2023-11-22", "close": 22.08, "volume": 12752.0}, {"date": "2023-11-24", "close": 21.98, "volume": 6426.0}, {"date": "2023-11-27", "close": 21.54, "volume": 33429.0}, {"date": "2023-11-28", "close": 20.75, "volume": 8949.0}, {"date": "2023-11-29", "close": 21.24, "volume": 7815.0}, {"date": "2023-11-30", "close": 20.82, "volume": 7193.0}, {"date": "2023-12-01", "close": 21.9, "volume": 7710.0}, {"date": "2023-12-04", "close": 22.0, "volume": 4839.0}, {"date": "2023-12-05", "close": 22.05, "volume": 8792.0}, {"date": "2023-12-06", "close": 21.83, "volume": 14471.0}, {"date": "2023-12-07", "close": 22.25, "volume": 14332.0}, {"date": "2023-12-08", "close": 22.77, "volume": 13043.0}, {"date": "2023-12-11", "close": 21.91, "volume": 14307.0}, {"date": "2023-12-12", "close": 22.12, "volume": 13058.0}, {"date": "2023-12-13", "close": 24.09, "volume": 44999.0}, {"date": "2023-12-14", "close": 24.78, "volume": 61986.0}, {"date": "2023-12-15", "close": 25.75, "volume": 84758.0}, {"date": "2023-12-18", "close": 24.67, "volume": 26987.0}, {"date": "2023-12-19", "close": 24.78, "volume": 10772.0}, {"date": "2023-12-20", "close": 24.62, "volume": 14362.0}, {"date": "2023-12-21", "close": 24.66, "volume": 10108.0}, {"date": "2023-12-22", "close": 25.0, "volume": 10474.0}, {"date": "2023-12-26", "close": 24.98, "volume": 7580.0}, {"date": "2023-12-27", "close": 25.0, "volume": 5315.0}, {"date": "2023-12-28", "close": 24.78, "volume": 5515.0}, {"date": "2023-12-29", "close": 24.81, "volume": 7919.0}, {"date": "2024-01-02", "close": 24.83, "volume": 5013.0}, {"date": "2024-01-03", "close": 23.16, "volume": 22654.0}, {"date": "2024-01-04", "close": 23.26, "volume": 7663.0}, {"date": "2024-01-05", "close": 23.54, "volume": 36421.0}, {"date": "2024-01-08", "close": 24.27, "volume": 19675.0}, {"date": "2024-01-09", "close": 23.12, "volume": 19971.0}, {"date": "2024-01-10", "close": 23.5, "volume": 14498.0}, {"date": "2024-01-11", "close": 23.14, "volume": 6725.0}, {"date": "2024-01-12", "close": 21.88, "volume": 11171.0}, {"date": "2024-01-16", "close": 22.79, "volume": 8315.0}, {"date": "2024-01-17", "close": 21.77, "volume": 13350.0}, {"date": "2024-01-18", "close": 21.52, "volume": 21056.0}, {"date": "2024-01-19", "close": 22.11, "volume": 10470.0}, {"date": "2024-01-22", "close": 21.99, "volume": 26623.0}, {"date": "2024-01-23", "close": 21.91, "volume": 8132.0}, {"date": "2024-01-24", "close": 21.95, "volume": 6685.0}, {"date": "2024-01-25", "close": 21.99, "volume": 10343.0}, {"date": "2024-01-26", "close": 21.72, "volume": 2685.0}, {"date": "2024-01-29", "close": 20.17, "volume": 35035.0}, {"date": "2024-01-30", "close": 20.07, "volume": 7284.0}, {"date": "2024-01-31", "close": 18.52, "volume": 21926.0}, {"date": "2024-02-01", "close": 18.69, "volume": 37608.0}, {"date": "2024-02-02", "close": 19.01, "volume": 29021.0}, {"date": "2024-02-05", "close": 19.47, "volume": 42518.0}, {"date": "2024-02-06", "close": 18.2, "volume": 34194.0}, {"date": "2024-02-07", "close": 18.1, "volume": 20895.0}, {"date": "2024-02-08", "close": 18.14, "volume": 10674.0}, {"date": "2024-02-09", "close": 18.52, "volume": 14062.0}, {"date": "2024-02-12", "close": 19.33, "volume": 14314.0}, {"date": "2024-02-13", "close": 17.91, "volume": 27651.0}, {"date": "2024-02-14", "close": 18.5, "volume": 9176.0}, {"date": "2024-02-15", "close": 19.02, "volume": 9262.0}, {"date": "2024-02-16", "close": 18.61, "volume": 8998.0}, {"date": "2024-02-20", "close": 18.0, "volume": 25200.0}, {"date": "2024-02-21", "close": 18.11, "volume": 23907.0}, {"date": "2024-02-22", "close": 18.08, "volume": 25882.0}, {"date": "2024-02-23", "close": 18.1, "volume": 5620.0}, {"date": "2024-02-26", "close": 18.0, "volume": 13099.0}, {"date": "2024-02-27", "close": 17.98, "volume": 18550.0}, {"date": "2024-02-28", "close": 17.94, "volume": 8706.0}, {"date": "2024-02-29", "close": 18.015, "volume": 12079.0}, {"date": "2024-03-01", "close": 17.99, "volume": 29419.0}, {"date": "2024-03-04", "close": 17.84, "volume": 15270.0}, {"date": "2024-03-05", "close": 18.0, "volume": 14365.0}, {"date": "2024-03-06", "close": 18.19, "volume": 24444.0}, {"date": "2024-03-07", "close": 18.29, "volume": 32863.0}, {"date": "2024-03-08", "close": 18.16, "volume": 15400.0}, {"date": "2024-03-11", "close": 17.97, "volume": 10585.0}, {"date": "2024-03-12", "close": 18.11, "volume": 32990.0}, {"date": "2024-03-13", "close": 18.62, "volume": 20752.0}, {"date": "2024-03-14", "close": 17.92, "volume": 18568.0}, {"date": "2024-03-15", "close": 18.37, "volume": 58047.0}, {"date": "2024-03-18", "close": 17.92, "volume": 10361.0}, {"date": "2024-03-19", "close": 17.83, "volume": 16905.0}, {"date": "2024-03-20", "close": 18.24, "volume": 36525.0}, {"date": "2024-03-21", "close": 18.39, "volume": 38567.0}, {"date": "2024-03-22", "close": 18.01, "volume": 13407.0}, {"date": "2024-03-25", "close": 17.85, "volume": 12892.0}, {"date": "2024-03-26", "close": 17.7, "volume": 17229.0}, {"date": "2024-03-27", "close": 18.01, "volume": 16241.0}, {"date": "2024-03-28", "close": 18.16, "volume": 13906.0}, {"date": "2024-04-01", "close": 17.97, "volume": 17505.0}, {"date": "2024-04-02", "close": 18.05, "volume": 24573.0}, {"date": "2024-04-03", "close": 17.84, "volume": 16713.0}, {"date": "2024-04-04", "close": 17.845, "volume": 14725.0}, {"date": "2024-04-05", "close": 17.82, "volume": 6073.0}, {"date": "2024-04-08", "close": 17.67, "volume": 50750.0}, {"date": "2024-04-09", "close": 17.61, "volume": 17041.0}, {"date": "2024-04-10", "close": 17.18, "volume": 47739.0}, {"date": "2024-04-11", "close": 17.09, "volume": 13455.0}, {"date": "2024-04-12", "close": 16.82, "volume": 14736.0}, {"date": "2024-04-15", "close": 17.01, "volume": 65687.0}, {"date": "2024-04-16", "close": 16.87, "volume": 26101.0}, {"date": "2024-04-17", "close": 16.58, "volume": 25171.0}, {"date": "2024-04-18", "close": 16.86, "volume": 21118.0}, {"date": "2024-04-19", "close": 17.23, "volume": 34903.0}, {"date": "2024-04-22", "close": 15.6, "volume": 63856.0}, {"date": "2024-04-23", "close": 16.36, "volume": 49800.0}, {"date": "2024-04-24", "close": 15.89, "volume": 45702.0}, {"date": "2024-04-25", "close": 15.61, "volume": 33925.0}, {"date": "2024-04-26", "close": 15.9, "volume": 35986.0}, {"date": "2024-04-29", "close": 15.25, "volume": 71701.0}, {"date": "2024-04-30", "close": 15.27, "volume": 43516.0}, {"date": "2024-05-01", "close": 15.87, "volume": 27906.0}, {"date": "2024-05-02", "close": 16.18, "volume": 24935.0}, {"date": "2024-05-03", "close": 16.56, "volume": 16318.0}, {"date": "2024-05-06", "close": 16.5, "volume": 8030.0}, {"date": "2024-05-07", "close": 16.51, "volume": 24245.0}, {"date": "2024-05-08", "close": 16.5, "volume": 31807.0}, {"date": "2024-05-09", "close": 16.65, "volume": 17924.0}, {"date": "2024-05-10", "close": 16.7, "volume": 17214.0}, {"date": "2024-05-13", "close": 16.7, "volume": 14628.0}, {"date": "2024-05-14", "close": 17.1, "volume": 19501.0}, {"date": "2024-05-15", "close": 17.25, "volume": 20886.0}, {"date": "2024-05-16", "close": 17.25, "volume": 12983.0}, {"date": "2024-05-17", "close": 17.54, "volume": 13788.0}, {"date": "2024-05-20", "close": 17.85, "volume": 18717.0}, {"date": "2024-05-21", "close": 17.85, "volume": 18847.0}, {"date": "2024-05-22", "close": 18.0, "volume": 20742.0}, {"date": "2024-05-23", "close": 17.2, "volume": 30077.0}, {"date": "2024-05-24", "close": 17.45, "volume": 21995.0}, {"date": "2024-05-28", "close": 16.82, "volume": 34184.0}, {"date": "2024-05-29", "close": 16.55, "volume": 27596.0}, {"date": "2024-05-30", "close": 16.73, "volume": 21443.0}, {"date": "2024-05-31", "close": 16.9, "volume": 27979.0}, {"date": "2024-06-03", "close": 16.45, "volume": 27049.0}, {"date": "2024-06-04", "close": 16.15, "volume": 33971.0}, {"date": "2024-06-05", "close": 16.36, "volume": 62146.0}, {"date": "2024-06-06", "close": 16.74, "volume": 83848.0}, {"date": "2024-06-07", "close": 16.5, "volume": 11359.0}, {"date": "2024-06-10", "close": 16.18, "volume": 12876.0}, {"date": "2024-06-11", "close": 16.6, "volume": 22693.0}, {"date": "2024-06-12", "close": 16.77, "volume": 12937.0}, {"date": "2024-06-13", "close": 16.33, "volume": 13529.0}, {"date": "2024-06-14", "close": 15.78, "volume": 21050.0}, {"date": "2024-06-17", "close": 16.22, "volume": 20055.0}, {"date": "2024-06-18", "close": 16.09, "volume": 17587.0}, {"date": "2024-06-20", "close": 16.76, "volume": 18024.0}, {"date": "2024-06-21", "close": 16.43, "volume": 42506.0}, {"date": "2024-06-24", "close": 17.23, "volume": 18266.0}, {"date": "2024-06-25", "close": 17.8, "volume": 26991.0}, {"date": "2024-06-26", "close": 18.04, "volume": 54479.0}, {"date": "2024-06-27", "close": 18.81, "volume": 38872.0}, {"date": "2024-06-28", "close": 17.73, "volume": 888146.0}, {"date": "2024-07-01", "close": 16.76, "volume": 52818.0}, {"date": "2024-07-02", "close": 16.82, "volume": 57530.0}, {"date": "2024-07-03", "close": 16.76, "volume": 14577.0}, {"date": "2024-07-05", "close": 16.54, "volume": 21146.0}, {"date": "2024-07-08", "close": 16.26, "volume": 13988.0}, {"date": "2024-07-09", "close": 16.32, "volume": 17590.0}, {"date": "2024-07-10", "close": 16.88, "volume": 9138.0}, {"date": "2024-07-11", "close": 17.64, "volume": 15133.0}, {"date": "2024-07-12", "close": 17.34, "volume": 13351.0}, {"date": "2024-07-15", "close": 17.96, "volume": 17038.0}, {"date": "2024-07-16", "close": 18.33, "volume": 9579.0}, {"date": "2024-07-17", "close": 18.18, "volume": 10393.0}, {"date": "2024-07-18", "close": 17.84, "volume": 4576.0}, {"date": "2024-07-19", "close": 17.82, "volume": 28127.0}, {"date": "2024-07-22", "close": 17.9, "volume": 15502.0}, {"date": "2024-07-23", "close": 18.1, "volume": 16307.0}, {"date": "2024-07-24", "close": 18.02, "volume": 3960.0}, {"date": "2024-07-25", "close": 18.07, "volume": 8231.0}, {"date": "2024-07-26", "close": 18.18, "volume": 10322.0}, {"date": "2024-07-29", "close": 17.72, "volume": 17660.0}, {"date": "2024-07-30", "close": 17.43, "volume": 12937.0}, {"date": "2024-07-31", "close": 17.86, "volume": 13423.0}, {"date": "2024-08-01", "close": 16.61, "volume": 10387.0}, {"date": "2024-08-02", "close": 16.3, "volume": 16591.0}, {"date": "2024-08-05", "close": 15.91, "volume": 35821.0}, {"date": "2024-08-06", "close": 16.21, "volume": 10982.0}, {"date": "2024-08-07", "close": 16.41, "volume": 14257.0}, {"date": "2024-08-08", "close": 17.35, "volume": 14272.0}, {"date": "2024-08-09", "close": 16.7, "volume": 7083.0}, {"date": "2024-08-12", "close": 16.7, "volume": 4588.0}, {"date": "2024-08-13", "close": 16.62, "volume": 10693.0}, {"date": "2024-08-14", "close": 16.575, "volume": 5491.0}, {"date": "2024-08-15", "close": 17.08, "volume": 10886.0}, {"date": "2024-08-16", "close": 16.71, "volume": 51599.0}, {"date": "2024-08-19", "close": 16.74, "volume": 6353.0}, {"date": "2024-08-20", "close": 16.59, "volume": 13447.0}, {"date": "2024-08-21", "close": 16.45, "volume": 27866.0}, {"date": "2024-08-22", "close": 16.55, "volume": 8623.0}, {"date": "2024-08-23", "close": 16.81, "volume": 17763.0}, {"date": "2024-08-26", "close": 16.52, "volume": 43637.0}, {"date": "2024-08-27", "close": 16.64, "volume": 8374.0}, {"date": "2024-08-28", "close": 16.89, "volume": 26815.0}, {"date": "2024-08-29", "close": 16.9, "volume": 8375.0}, {"date": "2024-08-30", "close": 17.25, "volume": 23600.0}, {"date": "2024-09-03", "close": 17.15, "volume": 11841.0}, {"date": "2024-09-04", "close": 17.0, "volume": 12041.0}, {"date": "2024-09-05", "close": 17.15, "volume": 6710.0}, {"date": "2024-09-06", "close": 16.99, "volume": 6503.0}, {"date": "2024-09-09", "close": 16.99, "volume": 14409.0}, {"date": "2024-09-10", "close": 16.98, "volume": 32475.0}, {"date": "2024-09-11", "close": 16.86, "volume": 945.0}, {"date": "2024-09-12", "close": 16.95, "volume": 21216.0}, {"date": "2024-09-13", "close": 17.4, "volume": 19193.0}, {"date": "2024-09-16", "close": 17.29, "volume": 2342.0}, {"date": "2024-09-17", "close": 17.1, "volume": 14732.0}, {"date": "2024-09-18", "close": 17.34, "volume": 20010.0}, {"date": "2024-09-19", "close": 19.6, "volume": 40238.0}, {"date": "2024-09-20", "close": 19.1, "volume": 27335.0}, {"date": "2024-09-23", "close": 18.8, "volume": 9123.0}, {"date": "2024-09-24", "close": 18.68, "volume": 4773.0}, {"date": "2024-09-25", "close": 17.47, "volume": 8041.0}, {"date": "2024-09-26", "close": 17.84, "volume": 6384.0}, {"date": "2024-09-27", "close": 18.16, "volume": 4286.0}, {"date": "2024-09-30", "close": 18.45, "volume": 11260.0}, {"date": "2024-10-01", "close": 17.85, "volume": 5616.0}, {"date": "2024-10-02", "close": 17.73, "volume": 3520.0}, {"date": "2024-10-03", "close": 17.75, "volume": 8761.0}, {"date": "2024-10-04", "close": 18.26, "volume": 1904.0}, {"date": "2024-10-07", "close": 18.15, "volume": 4432.0}, {"date": "2024-10-08", "close": 18.21, "volume": 8313.0}, {"date": "2024-10-09", "close": 18.46, "volume": 1184.0}, {"date": "2024-10-10", "close": 18.15, "volume": 13312.0}, {"date": "2024-10-11", "close": 18.0, "volume": 2597.0}, {"date": "2024-10-14", "close": 18.15, "volume": 1446.0}, {"date": "2024-10-15", "close": 18.1, "volume": 10220.0}, {"date": "2024-10-16", "close": 18.15, "volume": 9764.0}, {"date": "2024-10-17", "close": 18.56, "volume": 10722.0}, {"date": "2024-10-18", "close": 18.81, "volume": 2330.0}, {"date": "2024-10-21", "close": 17.58, "volume": 4139.0}, {"date": "2024-10-22", "close": 17.95, "volume": 10306.0}, {"date": "2024-10-23", "close": 17.95, "volume": 2654.0}, {"date": "2024-10-24", "close": 18.47, "volume": 4299.0}, {"date": "2024-10-25", "close": 17.99, "volume": 7502.0}, {"date": "2024-10-28", "close": 17.76, "volume": 6122.0}, {"date": "2024-10-29", "close": 17.6, "volume": 6509.0}, {"date": "2024-10-30", "close": 17.84, "volume": 6216.0}, {"date": "2024-10-31", "close": 17.27, "volume": 9241.0}, {"date": "2024-11-01", "close": 17.265, "volume": 12872.0}, {"date": "2024-11-04", "close": 17.45, "volume": 11894.0}, {"date": "2024-11-05", "close": 17.47, "volume": 1526.0}, {"date": "2024-11-06", "close": 18.2, "volume": 29982.0}, {"date": "2024-11-07", "close": 17.85, "volume": 3806.0}, {"date": "2024-11-08", "close": 17.95, "volume": 2031.0}, {"date": "2024-11-11", "close": 17.6, "volume": 9017.0}, {"date": "2024-11-12", "close": 17.6, "volume": 11459.0}, {"date": "2024-11-13", "close": 17.65, "volume": 9841.0}, {"date": "2024-11-14", "close": 17.64, "volume": 2489.0}, {"date": "2024-11-15", "close": 17.4, "volume": 6315.0}, {"date": "2024-11-18", "close": 17.76, "volume": 3997.0}, {"date": "2024-11-19", "close": 18.2, "volume": 8916.0}, {"date": "2024-11-20", "close": 18.12, "volume": 2999.0}, {"date": "2024-11-21", "close": 18.35, "volume": 16188.0}, {"date": "2024-11-22", "close": 18.4, "volume": 6632.0}, {"date": "2024-11-25", "close": 18.42, "volume": 11028.0}, {"date": "2024-11-26", "close": 18.62, "volume": 4315.0}, {"date": "2024-11-27", "close": 18.42, "volume": 3219.0}, {"date": "2024-11-29", "close": 18.59, "volume": 956.0}, {"date": "2024-12-02", "close": 18.7, "volume": 19413.0}, {"date": "2024-12-03", "close": 18.72, "volume": 8796.0}, {"date": "2024-12-04", "close": 18.55, "volume": 10612.0}, {"date": "2024-12-05", "close": 18.9, "volume": 11196.0}, {"date": "2024-12-06", "close": 19.15, "volume": 9655.0}, {"date": "2024-12-09", "close": 19.11, "volume": 9857.0}, {"date": "2024-12-10", "close": 19.35, "volume": 15371.0}, {"date": "2024-12-11", "close": 19.99, "volume": 36049.0}, {"date": "2024-12-12", "close": 20.4, "volume": 33719.0}, {"date": "2024-12-13", "close": 20.46, "volume": 15015.0}, {"date": "2024-12-16", "close": 20.39, "volume": 14334.0}, {"date": "2024-12-17", "close": 19.91, "volume": 11552.0}, {"date": "2024-12-18", "close": 18.2, "volume": 11357.0}, {"date": "2024-12-19", "close": 18.3, "volume": 9463.0}, {"date": "2024-12-20", "close": 18.8, "volume": 12131.0}, {"date": "2024-12-23", "close": 18.51, "volume": 3580.0}, {"date": "2024-12-24", "close": 18.41, "volume": 4601.0}, {"date": "2024-12-26", "close": 18.42, "volume": 2583.0}, {"date": "2024-12-27", "close": 18.03, "volume": 3320.0}, {"date": "2024-12-30", "close": 17.76, "volume": 6999.0}, {"date": "2024-12-31", "close": 18.1, "volume": 3964.0}, {"date": "2025-01-02", "close": 17.66, "volume": 9950.0}, {"date": "2025-01-03", "close": 17.45, "volume": 10247.0}, {"date": "2025-01-06", "close": 17.56, "volume": 2677.0}, {"date": "2025-01-07", "close": 17.31, "volume": 30575.0}, {"date": "2025-01-08", "close": 17.17, "volume": 4230.0}, {"date": "2025-01-10", "close": 16.84, "volume": 5102.0}, {"date": "2025-01-13", "close": 16.71, "volume": 3081.0}, {"date": "2025-01-14", "close": 16.52, "volume": 6079.0}, {"date": "2025-01-15", "close": 16.72, "volume": 4496.0}, {"date": "2025-01-16", "close": 16.48, "volume": 1094.0}, {"date": "2025-01-17", "close": 16.82, "volume": 9935.0}, {"date": "2025-01-21", "close": 16.8, "volume": 7211.0}, {"date": "2025-01-22", "close": 16.95, "volume": 5808.0}, {"date": "2025-01-23", "close": 16.84, "volume": 11858.0}, {"date": "2025-01-24", "close": 17.5, "volume": 9051.0}, {"date": "2025-01-27", "close": 17.1, "volume": 5052.0}, {"date": "2025-01-28", "close": 17.17, "volume": 4472.0}, {"date": "2025-01-29", "close": 17.36, "volume": 8372.0}, {"date": "2025-01-30", "close": 16.96, "volume": 15312.0}, {"date": "2025-01-31", "close": 16.61, "volume": 10998.0}, {"date": "2025-02-03", "close": 16.34, "volume": 28000.0}, {"date": "2025-02-04", "close": 16.34, "volume": 13793.0}, {"date": "2025-02-05", "close": 16.74, "volume": 7732.0}, {"date": "2025-02-06", "close": 16.8, "volume": 7142.0}, {"date": "2025-02-07", "close": 16.56, "volume": 7130.0}, {"date": "2025-02-10", "close": 16.49, "volume": 8988.0}, {"date": "2025-02-11", "close": 16.57, "volume": 6149.0}, {"date": "2025-02-12", "close": 16.6, "volume": 4659.0}, {"date": "2025-02-13", "close": 16.63, "volume": 1081.0}, {"date": "2025-02-14", "close": 16.65, "volume": 21366.0}, {"date": "2025-02-18", "close": 16.65, "volume": 8742.0}, {"date": "2025-02-19", "close": 16.8, "volume": 15711.0}, {"date": "2025-02-20", "close": 16.65, "volume": 5605.0}, {"date": "2025-02-21", "close": 16.24, "volume": 8884.0}, {"date": "2025-02-24", "close": 16.24, "volume": 8459.0}, {"date": "2025-02-25", "close": 16.32, "volume": 7460.0}, {"date": "2025-02-26", "close": 16.58, "volume": 10474.0}, {"date": "2025-02-27", "close": 16.31, "volume": 6161.0}, {"date": "2025-02-28", "close": 16.48, "volume": 9530.0}, {"date": "2025-03-03", "close": 16.34, "volume": 5831.0}, {"date": "2025-03-04", "close": 16.34, "volume": 15037.0}, {"date": "2025-03-05", "close": 16.42, "volume": 10670.0}, {"date": "2025-03-06", "close": 16.39, "volume": 5880.0}, {"date": "2025-03-07", "close": 16.34, "volume": 4948.0}, {"date": "2025-03-10", "close": 16.34, "volume": 19980.0}, {"date": "2025-03-11", "close": 16.34, "volume": 8530.0}, {"date": "2025-03-12", "close": 16.58, "volume": 25219.0}, {"date": "2025-03-13", "close": 16.6, "volume": 6730.0}, {"date": "2025-03-14", "close": 17.12, "volume": 41434.0}, {"date": "2025-03-17", "close": 17.19, "volume": 8582.0}, {"date": "2025-03-18", "close": 17.29, "volume": 39218.0}, {"date": "2025-03-19", "close": 17.37, "volume": 9610.0}, {"date": "2025-03-20", "close": 17.25, "volume": 4459.0}, {"date": "2025-03-21", "close": 17.28, "volume": 14387.0}, {"date": "2025-03-24", "close": 17.32, "volume": 8495.0}, {"date": "2025-03-25", "close": 17.05, "volume": 3172.0}, {"date": "2025-03-26", "close": 16.82, "volume": 2528.0}, {"date": "2025-03-27", "close": 17.05, "volume": 4522.0}, {"date": "2025-03-28", "close": 16.86, "volume": 20601.0}, {"date": "2025-03-31", "close": 16.72, "volume": 17199.0}, {"date": "2025-04-01", "close": 16.75, "volume": 17146.0}, {"date": "2025-04-02", "close": 16.87, "volume": 13583.0}, {"date": "2025-04-03", "close": 16.06, "volume": 11821.0}, {"date": "2025-04-04", "close": 16.36, "volume": 18060.0}, {"date": "2025-04-07", "close": 15.62, "volume": 18751.0}, {"date": "2025-04-08", "close": 15.27, "volume": 12237.0}, {"date": "2025-04-09", "close": 16.3, "volume": 14878.0}, {"date": "2025-04-10", "close": 15.59, "volume": 11479.0}, {"date": "2025-04-11", "close": 15.3, "volume": 13999.0}, {"date": "2025-04-14", "close": 15.35, "volume": 3559.0}, {"date": "2025-04-15", "close": 15.32, "volume": 12032.0}, {"date": "2025-04-16", "close": 15.48, "volume": 5498.0}, {"date": "2025-04-17", "close": 16.46, "volume": 20304.0}, {"date": "2025-04-21", "close": 16.64, "volume": 20983.0}, {"date": "2025-04-22", "close": 17.79, "volume": 24509.0}, {"date": "2025-04-23", "close": 18.36, "volume": 30674.0}, {"date": "2025-04-24", "close": 18.71, "volume": 39087.0}, {"date": "2025-04-25", "close": 18.65, "volume": 68874.0}, {"date": "2025-04-28", "close": 19.1, "volume": 30222.0}, {"date": "2025-04-29", "close": 18.89, "volume": 14734.0}, {"date": "2025-04-30", "close": 19.12, "volume": 38194.0}, {"date": "2025-05-01", "close": 18.91, "volume": 54539.0}, {"date": "2025-05-02", "close": 19.61, "volume": 41112.0}, {"date": "2025-05-05", "close": 19.04, "volume": 14484.0}, {"date": "2025-05-06", "close": 19.225, "volume": 15688.0}, {"date": "2025-05-07", "close": 19.0, "volume": 24024.0}, {"date": "2025-05-08", "close": 18.945, "volume": 31750.0}, {"date": "2025-05-09", "close": 19.05, "volume": 16336.0}, {"date": "2025-05-12", "close": 19.44, "volume": 10834.0}, {"date": "2025-05-13", "close": 19.73, "volume": 52569.0}, {"date": "2025-05-14", "close": 19.8, "volume": 31768.0}, {"date": "2025-05-15", "close": 19.62, "volume": 15588.0}, {"date": "2025-05-16", "close": 19.39, "volume": 17963.0}, {"date": "2025-05-19", "close": 19.3, "volume": 32583.0}, {"date": "2025-05-20", "close": 19.82, "volume": 13571.0}, {"date": "2025-05-21", "close": 19.5, "volume": 13516.0}, {"date": "2025-05-22", "close": 19.42, "volume": 27953.0}, {"date": "2025-05-23", "close": 19.4, "volume": 22471.0}, {"date": "2025-05-27", "close": 19.38, "volume": 36041.0}, {"date": "2025-05-28", "close": 18.94, "volume": 24101.0}, {"date": "2025-05-29", "close": 18.95, "volume": 30591.0}, {"date": "2025-05-30", "close": 18.91, "volume": 11079.0}, {"date": "2025-06-02", "close": 18.7, "volume": 54814.0}, {"date": "2025-06-03", "close": 18.9, "volume": 23724.0}, {"date": "2025-06-04", "close": 18.46, "volume": 28799.0}, {"date": "2025-06-05", "close": 18.2, "volume": 29654.0}, {"date": "2025-06-06", "close": 18.2, "volume": 23497.0}, {"date": "2025-06-09", "close": 18.26, "volume": 13196.0}, {"date": "2025-06-10", "close": 18.48, "volume": 33986.0}, {"date": "2025-06-11", "close": 18.455, "volume": 12533.0}, {"date": "2025-06-12", "close": 18.46, "volume": 18652.0}, {"date": "2025-06-13", "close": 18.25, "volume": 14704.0}, {"date": "2025-06-16", "close": 18.2, "volume": 18728.0}, {"date": "2025-06-17", "close": 18.0, "volume": 18745.0}, {"date": "2025-06-18", "close": 18.23, "volume": 14265.0}, {"date": "2025-06-20", "close": 18.3, "volume": 17131.0}, {"date": "2025-06-23", "close": 18.51, "volume": 42260.0}, {"date": "2025-06-24", "close": 18.65, "volume": 36002.0}, {"date": "2025-06-25", "close": 18.5, "volume": 35180.0}, {"date": "2025-06-26", "close": 18.68, "volume": 17626.0}, {"date": "2025-06-27", "close": 18.9, "volume": 849926.0}, {"date": "2025-06-30", "close": 18.9, "volume": 27519.0}, {"date": "2025-07-01", "close": 19.43, "volume": 53529.0}, {"date": "2025-07-02", "close": 19.97, "volume": 52502.0}, {"date": "2025-07-03", "close": 20.73, "volume": 10738.0}, {"date": "2025-07-07", "close": 20.2, "volume": 56311.0}, {"date": "2025-07-08", "close": 20.25, "volume": 41231.0}, {"date": "2025-07-09", "close": 20.21, "volume": 14578.0}, {"date": "2025-07-10", "close": 20.31, "volume": 19938.0}, {"date": "2025-07-11", "close": 20.0, "volume": 17235.0}, {"date": "2025-07-14", "close": 20.005, "volume": 10472.0}, {"date": "2025-07-15", "close": 19.51, "volume": 22940.0}, {"date": "2025-07-16", "close": 19.56, "volume": 15917.0}, {"date": "2025-07-17", "close": 19.61, "volume": 27721.0}, {"date": "2025-07-18", "close": 19.68, "volume": 11601.0}, {"date": "2025-07-21", "close": 19.99, "volume": 16857.0}, {"date": "2025-07-22", "close": 21.41, "volume": 56107.0}, {"date": "2025-07-23", "close": 21.66, "volume": 29858.0}, {"date": "2025-07-24", "close": 21.3, "volume": 17152.0}, {"date": "2025-07-25", "close": 21.16, "volume": 14717.0}, {"date": "2025-07-28", "close": 20.75, "volume": 19624.0}, {"date": "2025-07-29", "close": 20.55, "volume": 12122.0}, {"date": "2025-07-30", "close": 20.41, "volume": 19490.0}, {"date": "2025-07-31", "close": 20.2, "volume": 19552.0}, {"date": "2025-08-01", "close": 19.92, "volume": 24218.0}, {"date": "2025-08-04", "close": 19.95, "volume": 17714.0}, {"date": "2025-08-05", "close": 19.75, "volume": 23235.0}, {"date": "2025-08-06", "close": 19.7, "volume": 22291.0}, {"date": "2025-08-07", "close": 19.7, "volume": 23701.0}, {"date": "2025-08-08", "close": 20.24, "volume": 24855.0}, {"date": "2025-08-11", "close": 20.42, "volume": 13199.0}, {"date": "2025-08-12", "close": 21.43, "volume": 26246.0}, {"date": "2025-08-13", "close": 21.74, "volume": 16722.0}, {"date": "2025-08-14", "close": 21.43, "volume": 16136.0}, {"date": "2025-08-15", "close": 21.3, "volume": 8724.0}, {"date": "2025-08-18", "close": 21.31, "volume": 6961.0}, {"date": "2025-08-19", "close": 21.69, "volume": 7765.0}, {"date": "2025-08-20", "close": 21.765, "volume": 10185.0}, {"date": "2025-08-21", "close": 21.75, "volume": 6119.0}, {"date": "2025-08-22", "close": 22.79, "volume": 38090.0}, {"date": "2025-08-25", "close": 22.7, "volume": 6928.0}, {"date": "2025-08-26", "close": 22.93, "volume": 10973.0}, {"date": "2025-08-27", "close": 22.86, "volume": 14562.0}, {"date": "2025-08-28", "close": 22.58, "volume": 14438.0}, {"date": "2025-08-29", "close": 22.65, "volume": 13648.0}, {"date": "2025-09-02", "close": 22.385, "volume": 26004.0}, {"date": "2025-09-03", "close": 22.32, "volume": 18129.0}, {"date": "2025-09-04", "close": 22.305, "volume": 17936.0}, {"date": "2025-09-05", "close": 22.13, "volume": 15043.0}, {"date": "2025-09-08", "close": 22.07, "volume": 16905.0}, {"date": "2025-09-09", "close": 21.92, "volume": 8995.0}, {"date": "2025-09-10", "close": 21.61, "volume": 29201.0}, {"date": "2025-09-11", "close": 21.7, "volume": 10190.0}, {"date": "2025-09-12", "close": 21.69, "volume": 14329.0}, {"date": "2025-09-15", "close": 21.3, "volume": 29929.0}, {"date": "2025-09-16", "close": 21.21, "volume": 72878.0}, {"date": "2025-09-17", "close": 20.94, "volume": 85599.0}, {"date": "2025-09-18", "close": 21.09, "volume": 63981.0}, {"date": "2025-09-19", "close": 21.55, "volume": 130097.0}, {"date": "2025-09-22", "close": 21.42, "volume": 50879.0}, {"date": "2025-09-23", "close": 21.27, "volume": 39289.0}, {"date": "2025-09-24", "close": 21.1, "volume": 12205.0}, {"date": "2025-09-25", "close": 20.99, "volume": 15134.0}, {"date": "2025-09-26", "close": 21.03, "volume": 24173.0}, {"date": "2025-09-29", "close": 20.78, "volume": 10275.0}, {"date": "2025-09-30", "close": 20.83, "volume": 24206.0}, {"date": "2025-10-01", "close": 20.41, "volume": 37531.0}, {"date": "2025-10-02", "close": 20.31, "volume": 27448.0}, {"date": "2025-10-03", "close": 20.27, "volume": 33960.0}, {"date": "2025-10-06", "close": 20.01, "volume": 25441.0}, {"date": "2025-10-07", "close": 19.95, "volume": 12245.0}, {"date": "2025-10-08", "close": 19.68, "volume": 16125.0}, {"date": "2025-10-09", "close": 19.68, "volume": 28328.0}, {"date": "2025-10-10", "close": 19.01, "volume": 30758.0}, {"date": "2025-10-13", "close": 19.03, "volume": 15110.0}, {"date": "2025-10-14", "close": 19.32, "volume": 29240.0}, {"date": "2025-10-15", "close": 19.18, "volume": 20251.0}, {"date": "2025-10-16", "close": 18.4, "volume": 22292.0}, {"date": "2025-10-17", "close": 18.31, "volume": 19082.0}, {"date": "2025-10-20", "close": 18.14, "volume": 23745.0}, {"date": "2025-10-21", "close": 18.54, "volume": 30756.0}, {"date": "2025-10-22", "close": 18.89, "volume": 44599.0}, {"date": "2025-10-23", "close": 18.65, "volume": 27803.0}, {"date": "2025-10-24", "close": 19.4, "volume": 48589.0}, {"date": "2025-10-27", "close": 19.33, "volume": 44555.0}, {"date": "2025-10-28", "close": 19.13, "volume": 31499.0}, {"date": "2025-10-29", "close": 18.53, "volume": 42052.0}, {"date": "2025-10-30", "close": 18.58, "volume": 38410.0}, {"date": "2025-10-31", "close": 18.55, "volume": 227041.0}, {"date": "2025-11-03", "close": 18.84, "volume": 17955.0}, {"date": "2025-11-04", "close": 18.66, "volume": 19345.0}, {"date": "2025-11-05", "close": 18.58, "volume": 21177.0}, {"date": "2025-11-06", "close": 18.18, "volume": 50220.0}, {"date": "2025-11-07", "close": 18.12, "volume": 48336.0}, {"date": "2025-11-10", "close": 18.15, "volume": 22098.0}, {"date": "2025-11-11", "close": 18.19, "volume": 23633.0}, {"date": "2025-11-12", "close": 18.32, "volume": 28057.0}, {"date": "2025-11-13", "close": 18.47, "volume": 29088.0}, {"date": "2025-11-14", "close": 18.69, "volume": 19984.0}, {"date": "2025-11-17", "close": 18.15, "volume": 13275.0}, {"date": "2025-11-18", "close": 18.2, "volume": 16403.0}, {"date": "2025-11-19", "close": 18.21, "volume": 15799.0}, {"date": "2025-11-20", "close": 18.61, "volume": 22157.0}, {"date": "2025-11-21", "close": 18.93, "volume": 33665.0}, {"date": "2025-11-24", "close": 18.8, "volume": 20118.0}, {"date": "2025-11-25", "close": 19.43, "volume": 62762.0}, {"date": "2025-11-26", "close": 19.48, "volume": 24380.0}, {"date": "2025-11-28", "close": 19.49, "volume": 6737.0}, {"date": "2025-12-01", "close": 19.58, "volume": 52520.0}, {"date": "2025-12-02", "close": 19.72, "volume": 39161.0}, {"date": "2025-12-03", "close": 20.1, "volume": 62818.0}, {"date": "2025-12-04", "close": 20.05, "volume": 69711.0}, {"date": "2025-12-05", "close": 19.82, "volume": 44313.0}, {"date": "2025-12-08", "close": 20.05, "volume": 26362.0}, {"date": "2025-12-09", "close": 20.07, "volume": 26306.0}, {"date": "2025-12-10", "close": 20.38, "volume": 76151.0}, {"date": "2025-12-11", "close": 20.67, "volume": 34886.0}, {"date": "2025-12-12", "close": 21.5, "volume": 57249.0}, {"date": "2025-12-15", "close": 21.75, "volume": 61486.0}, {"date": "2025-12-16", "close": 21.74, "volume": 41047.0}, {"date": "2025-12-17", "close": 21.76, "volume": 29377.0}, {"date": "2025-12-18", "close": 22.0, "volume": 49514.0}, {"date": "2025-12-19", "close": 21.42, "volume": 60088.0}, {"date": "2025-12-22", "close": 20.97, "volume": 45837.0}, {"date": "2025-12-23", "close": 21.0, "volume": 64892.0}, {"date": "2025-12-24", "close": 21.11, "volume": 6897.0}, {"date": "2025-12-26", "close": 21.01, "volume": 11327.0}, {"date": "2025-12-29", "close": 20.71, "volume": 13148.0}, {"date": "2025-12-30", "close": 20.4, "volume": 20613.0}, {"date": "2025-12-31", "close": 20.36, "volume": 26001.0}, {"date": "2026-01-02", "close": 19.86, "volume": 18183.0}, {"date": "2026-01-05", "close": 19.86, "volume": 38852.0}, {"date": "2026-01-06", "close": 19.86, "volume": 49012.0}, {"date": "2026-01-07", "close": 19.785, "volume": 30601.0}, {"date": "2026-01-08", "close": 20.31, "volume": 23699.0}, {"date": "2026-01-09", "close": 20.03, "volume": 12480.0}, {"date": "2026-01-12", "close": 20.03, "volume": 23901.0}, {"date": "2026-01-13", "close": 20.05, "volume": 35523.0}, {"date": "2026-01-14", "close": 20.06, "volume": 16851.0}, {"date": "2026-01-15", "close": 20.42, "volume": 42430.0}, {"date": "2026-01-16", "close": 20.31, "volume": 18408.0}, {"date": "2026-01-20", "close": 19.85, "volume": 17579.0}, {"date": "2026-01-21", "close": 20.21, "volume": 64900.0}, {"date": "2026-01-22", "close": 21.2, "volume": 133434.0}, {"date": "2026-01-23", "close": 20.51, "volume": 62308.0}, {"date": "2026-01-26", "close": 20.17, "volume": 40662.0}, {"date": "2026-01-27", "close": 20.61, "volume": 89752.0}, {"date": "2026-01-28", "close": 20.75, "volume": 62150.0}, {"date": "2026-01-29", "close": 21.16, "volume": 113848.0}, {"date": "2026-01-30", "close": 21.41, "volume": 92764.0}, {"date": "2026-02-02", "close": 22.38, "volume": 137192.0}, {"date": "2026-02-03", "close": 22.71, "volume": 96657.0}, {"date": "2026-02-04", "close": 22.855, "volume": 53715.0}, {"date": "2026-02-05", "close": 22.6, "volume": 61720.0}, {"date": "2026-02-06", "close": 22.86, "volume": 37694.0}, {"date": "2026-02-09", "close": 22.68, "volume": 46324.0}, {"date": "2026-02-10", "close": 22.56, "volume": 70971.0}, {"date": "2026-02-11", "close": 22.44, "volume": 38642.0}, {"date": "2026-02-12", "close": 22.295, "volume": 47266.0}, {"date": "2026-02-13", "close": 22.28, "volume": 26719.0}, {"date": "2026-02-17", "close": 22.51, "volume": 29697.0}, {"date": "2026-02-18", "close": 22.23, "volume": 23220.0}, {"date": "2026-02-19", "close": 22.65, "volume": 30866.0}, {"date": "2026-02-20", "close": 22.81, "volume": 74394.0}, {"date": "2026-02-23", "close": 22.16, "volume": 33918.0}, {"date": "2026-02-24", "close": 22.2, "volume": 23294.0}, {"date": "2026-02-25", "close": 22.76, "volume": 74713.0}, {"date": "2026-02-26", "close": 22.9, "volume": 268911.0}, {"date": "2026-02-27", "close": 22.2, "volume": 44180.0}, {"date": "2026-03-02", "close": 22.21, "volume": 24992.0}, {"date": "2026-03-03", "close": 22.1, "volume": 122788.0}, {"date": "2026-03-04", "close": 22.68, "volume": 104248.0}, {"date": "2026-03-05", "close": 22.16, "volume": 98687.0}, {"date": "2026-03-06", "close": 22.11, "volume": 75816.0}, {"date": "2026-03-09", "close": 21.98, "volume": 103751.0}, {"date": "2026-03-10", "close": 22.21, "volume": 68568.0}, {"date": "2026-03-11", "close": 21.57, "volume": 34639.0}, {"date": "2026-03-12", "close": 21.49, "volume": 23042.0}, {"date": "2026-03-13", "close": 21.41, "volume": 27560.0}, {"date": "2026-03-16", "close": 21.76, "volume": 30551.0}, {"date": "2026-03-17", "close": 21.61, "volume": 48266.0}, {"date": "2026-03-18", "close": 21.0, "volume": 34901.0}, {"date": "2026-03-19", "close": 21.27, "volume": 26666.0}, {"date": "2026-03-20", "close": 21.185, "volume": 75988.0}, {"date": "2026-03-23", "close": 21.75, "volume": 49363.0}, {"date": "2026-03-24", "close": 21.94, "volume": 59190.0}, {"date": "2026-03-25", "close": 22.01, "volume": 34667.0}, {"date": "2026-03-26", "close": 22.0, "volume": 30880.0}, {"date": "2026-03-27", "close": 21.81, "volume": 24373.0}, {"date": "2026-03-30", "close": 22.04, "volume": 90906.0}, {"date": "2026-03-31", "close": 22.2, "volume": 37983.0}, {"date": "2026-04-01", "close": 22.41, "volume": 30749.0}, {"date": "2026-04-02", "close": 22.48, "volume": 74350.0}, {"date": "2026-04-06", "close": 22.71, "volume": 45656.0}, {"date": "2026-04-07", "close": 22.7, "volume": 39154.0}, {"date": "2026-04-08", "close": 23.06, "volume": 61892.0}, {"date": "2026-04-09", "close": 23.61, "volume": 73138.0}, {"date": "2026-04-10", "close": 23.24, "volume": 34750.0}, {"date": "2026-04-13", "close": 23.28, "volume": 34508.0}, {"date": "2026-04-14", "close": 23.285, "volume": 25884.0}, {"date": "2026-04-15", "close": 23.36, "volume": 23761.0}, {"date": "2026-04-16", "close": 23.23, "volume": 39534.0}, {"date": "2026-04-17", "close": 24.24, "volume": 100934.0}, {"date": "2026-04-20", "close": 24.24, "volume": 55698.0}, {"date": "2026-04-21", "close": 23.52, "volume": 49637.0}, {"date": "2026-04-22", "close": 23.56, "volume": 32238.0}, {"date": "2026-04-23", "close": 23.77, "volume": 33780.0}, {"date": "2026-04-24", "close": 23.855, "volume": 32351.0}, {"date": "2026-04-27", "close": 24.385, "volume": 263221.0}, {"date": "2026-04-28", "close": 24.75, "volume": 121978.0}, {"date": "2026-04-29", "close": 23.85, "volume": 47169.0}, {"date": "2026-04-30", "close": 23.42, "volume": 33193.0}, {"date": "2026-05-01", "close": 23.87, "volume": 57573.0}, {"date": "2026-05-04", "close": 23.13, "volume": 34253.0}, {"date": "2026-05-05", "close": 23.41, "volume": 23385.0}, {"date": "2026-05-06", "close": 23.36, "volume": 43866.0}, {"date": "2026-05-07", "close": 23.51, "volume": 23327.0}, {"date": "2026-05-08", "close": 23.5, "volume": 23205.0}, {"date": "2026-05-11", "close": 22.85, "volume": 34854.0}, {"date": "2026-05-12", "close": 22.91, "volume": 27222.0}, {"date": "2026-05-13", "close": 22.44, "volume": 23944.0}, {"date": "2026-05-14", "close": 22.66, "volume": 21600.0}, {"date": "2026-05-15", "close": 22.065, "volume": 47892.0}, {"date": "2026-05-18", "close": 22.39, "volume": 18274.0}, {"date": "2026-05-19", "close": 22.41, "volume": 43335.0}, {"date": "2026-05-20", "close": 22.99, "volume": 45491.0}, {"date": "2026-05-21", "close": 23.17, "volume": 61939.0}, {"date": "2026-05-22", "close": 23.04, "volume": 29148.0}, {"date": "2026-05-26", "close": 23.03, "volume": 40926.0}, {"date": "2026-05-27", "close": 22.98, "volume": 41484.0}, {"date": "2026-05-28", "close": 23.04, "volume": 42319.0}, {"date": "2026-05-29", "close": 22.89, "volume": 43343.0}, {"date": "2026-06-01", "close": 22.96, "volume": 37883.0}, {"date": "2026-06-02", "close": 23.23, "volume": 25831.0}, {"date": "2026-06-03", "close": 22.67, "volume": 38623.0}, {"date": "2026-06-04", "close": 23.31, "volume": 49725.0}, {"date": "2026-06-05", "close": 23.87, "volume": 38500.0}, {"date": "2026-06-08", "close": 23.9, "volume": 22477.0}, {"date": "2026-06-09", "close": 24.085, "volume": 31971.0}, {"date": "2026-06-10", "close": 24.24, "volume": 42437.0}, {"date": "2026-06-11", "close": 24.4, "volume": 55830.0}, {"date": "2026-06-12", "close": 24.93, "volume": 37056.0}, {"date": "2026-06-15", "close": 24.17, "volume": 40098.0}, {"date": "2026-06-16", "close": 24.09, "volume": 35730.0}, {"date": "2026-06-17", "close": 23.59, "volume": 30643.0}, {"date": "2026-06-18", "close": 23.86, "volume": 82779.0}, {"date": "2026-06-22", "close": 24.11, "volume": 33127.0}, {"date": "2026-06-23", "close": 24.51, "volume": 100815.0}, {"date": "2026-06-24", "close": 24.74, "volume": 165630.0}, {"date": "2026-06-25", "close": 24.29, "volume": 30770.0}, {"date": "2026-06-26", "close": 25.1, "volume": 206767.0}, {"date": "2026-06-29", "close": 24.65, "volume": 54466.0}, {"date": "2026-06-30", "close": 24.69, "volume": 30094.0}, {"date": "2026-07-01", "close": 25.09, "volume": 46720.0}, {"date": "2026-07-02", "close": 24.64, "volume": 21183.0}, {"date": "2026-07-06", "close": 24.65, "volume": 20006.0}, {"date": "2026-07-07", "close": 24.055, "volume": 21723.0}, {"date": "2026-07-08", "close": 24.02, "volume": 19130.0}, {"date": "2026-07-09", "close": 24.0, "volume": 21280.0}, {"date": "2026-07-10", "close": 24.16, "volume": 10518.0}, {"date": "2026-07-13", "close": 24.19, "volume": 29892.0}, {"date": "2026-07-14", "close": 24.13, "volume": 33264.0}, {"date": "2026-07-15", "close": 24.18, "volume": 19580.0}, {"date": "2026-07-16", "close": 24.87, "volume": 32244.0}, {"date": "2026-07-17", "close": 24.1, "volume": 24282.0}, {"date": "2026-07-20", "close": 24.49, "volume": 82524.0}, {"date": "2026-07-21", "close": 23.39, "volume": 42383.0}, {"date": "2026-07-22", "close": 23.3, "volume": 57739.0}, {"date": "2026-07-23", "close": 23.08, "volume": 35925.0}, {"date": "2026-07-24", "close": 23.45, "volume": 26538.0}, {"date": "2026-07-27", "close": 23.38, "volume": 30099.0}, {"date": "2026-07-28", "close": 23.46, "volume": 19460.0}, {"date": "2026-07-29", "close": 23.42, "volume": 34002.0}, {"date": "2026-07-30", "close": 22.91, "volume": 23234.0}, {"date": "2026-07-31", "close": 23.06, "volume": 35639.0}, {"date": "2026-08-03", "close": 23.39, "volume": 31590.0}, {"date": "2026-08-04", "close": 23.48, "volume": 29927.0}, {"date": "2026-08-05", "close": 23.63, "volume": 41123.0}, {"date": "2026-08-06", "close": 24.06, "volume": 43031.0}, {"date": "2026-08-07", "close": 24.1, "volume": 29043.0}, {"date": "2026-08-10", "close": 24.1, "volume": 19439.0}, {"date": "2026-08-11", "close": 24.49, "volume": 38816.0}, {"date": "2026-08-12", "close": 24.87, "volume": 41435.0}, {"date": "2026-08-13", "close": 25.18, "volume": 48614.0}, {"date": "2026-08-14", "close": 24.86, "volume": 25666.0}, {"date": "2026-08-17", "close": 24.61, "volume": 34983.0}, {"date": "2026-08-18", "close": 25.35, "volume": 41995.0}, {"date": "2026-08-19", "close": 24.95, "volume": 34929.0}, {"date": "2026-08-20", "close": 25.26, "volume": 78741.0}, {"date": "2026-08-21", "close": 24.81, "volume": 27719.0}, {"date": "2026-08-24", "close": 25.12, "volume": 11762.0}, {"date": "2026-08-25", "close": 24.79, "volume": 35493.0}, {"date": "2026-08-26", "close": 24.9, "volume": 56628.0}, {"date": "2026-08-27", "close": 25.23, "volume": 23924.0}, {"date": "2026-08-28", "close": 25.15, "volume": 18118.0}, {"date": "2026-08-31", "close": 24.94, "volume": 19569.0}, {"date": "2026-09-01", "close": 24.66, "volume": 28154.0}, {"date": "2026-09-02", "close": 25.23, "volume": 27901.0}, {"date": "2026-09-03", "close": 25.21, "volume": 14853.0}, {"date": "2026-09-04", "close": 25.44, "volume": 11174.0}, {"date": "2026-09-08", "close": 25.61, "volume": 80582.0}, {"date": "2026-09-09", "close": 25.44, "volume": 22737.0}, {"date": "2026-09-10", "close": 25.39, "volume": 18650.0}, {"date": "2026-09-11", "close": 25.26, "volume": 16297.0}, {"date": "2026-09-14", "close": 25.35, "volume": 18085.0}, {"date": "2026-09-15", "close": 25.4, "volume": 25922.0}, {"date": "2026-09-16", "close": 24.99, "volume": 26164.0}, {"date": "2026-09-17", "close": 24.96, "volume": 15707.0}, {"date": "2026-09-18", "close": 24.67, "volume": 71456.0}], "refreshing": true}