{"ticker": "MYFW", "overview": {"cik": "1327607", "ticker": "MYFW", "name": "First Western Financial Inc", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000279", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000217", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051423", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049602", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049397", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041242", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041238", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041235", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041233", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041231", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041226", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041220", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041214", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041208", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001628280-26-041206", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039811", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038065", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037743", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0002085541-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0002085541-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030540", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030533", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030529", "price_sensitive": false}]}, "description": "First Western Financial Inc trades as MYFW on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 246 insider filings for the company, from March 2019 to August 2026. Across those, 11 insiders disclosed 5 open-market purchases totalling $274.25K against 49 sales totalling $7.85M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 274252.97, "sell_n": 49, "sell_sum": 7847324.12, "net": -7573071.15, "insiders": 11, "first_date": "2019-03-15", "last_date": "2026-08-31"}, "metrics": {"ticker": "MYFW", "has_prices": true, "as_of": "2026-09-18", "last": 30.62, "prev_close": 30.6, "change": 0.019999999999999574, "change_pct": 0.0006535947712418161, "session_volume": 77262.0, "vwap_5": 30.627139300097465, "vwap_20": 30.855898657547346, "vwap_60": 31.92753678097197, "vwap_250": 28.53956501076643, "high_52w": 34.19, "low_52w": 22.73, "avg_volume_20": 46962.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060098", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Scott C. Wylie", "who_key": "Wylie Scott C", "role": "CHAIRMAN, CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 305500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MYFW's CEO lightens up \u2014 $306K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1745087/000162828026060098/0001628280-26-060098-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "13DG-0000902219-26-000279", "src": "13DG", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "First Western Financial Inc", "who_key": "First Western Financial Inc", "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": "First Western Financial Inc moves to a 7.7% passive stake in MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/0000902219-26-000279-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000902219-26-000217", "src": "13DG", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "First Western Financial Inc", "who_key": "First Western Financial Inc", "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": "First Western Financial Inc moves to a 10.5% passive stake in MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/0000902219-26-000217-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001628280-26-041208", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Julie A. Caponi", "who_key": "Caponi Julie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026041208/0001628280-26-041208-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001628280-26-041214", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "David R. Duncan", "who_key": "Duncan David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026041214/0001628280-26-041214-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001628280-26-041220", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Joseph C. Zimlich", "who_key": "Zimlich Joseph C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026041220/0001628280-26-041220-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001628280-26-041226", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Mark L. Smith", "who_key": "Smith Mark L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026041226/0001628280-26-041226-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001628280-26-041231", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Ellen S. Robinson", "who_key": "Robinson Ellen S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026041231/0001628280-26-041231-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001628280-26-041233", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Scott C. Mitchell", "who_key": "Mitchell Scott C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026041233/0001628280-26-041233-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001628280-26-041235", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Luke A. Latimer", "who_key": "Latimer Luke A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026041235/0001628280-26-041235-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001628280-26-041238", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Patrick H. Hamill", "who_key": "Hamill Patrick H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026041238/0001628280-26-041238-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001628280-26-041242", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Thomas A. Gart", "who_key": "Gart Thomas A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026041242/0001628280-26-041242-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001628280-26-038065", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Scott C. Wylie", "who_key": "Wylie Scott C", "role": "CHAIRMAN, CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 181665.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $182K of MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026038065/0001628280-26-038065-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001628280-26-037743", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Scott C. Wylie", "who_key": "Wylie Scott C", "role": "CHAIRMAN, CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 30887.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $31K of MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026037743/0001628280-26-037743-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "13DG-0000902219-26-000128", "src": "13DG", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "First Western Financial Inc", "who_key": "First Western Financial 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": "First Western Financial Inc takes a 5.3% passive stake in MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/0000902219-26-000128-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001628280-26-030525", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Scott C. Wylie", "who_key": "Wylie Scott C", "role": "CHAIRMAN, CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 215250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO cashes out $215K of MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026030525/0001628280-26-030525-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0001628280-26-030529", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Matthew C. Cassell", "who_key": "Cassell Matthew C.", "role": "CHIEF REVENUE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12105.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026030529/0001628280-26-030529-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001628280-26-030533", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "David R. Weber", "who_key": "Weber David R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9764.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026030533/0001628280-26-030533-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001628280-26-030540", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Julie A. Courkamp", "who_key": "Courkamp Julie A", "role": "CHIEF OPERATING OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42510.950000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026030540/0001628280-26-030540-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001628280-26-005885", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Scott C. Mitchell", "who_key": "Mitchell Scott C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 99919.62999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims MYFW: $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026005885/0001628280-26-005885-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391126}, {"id": "0001628280-26-005471", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "David R. Duncan", "who_key": "Duncan David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 220511.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $221K of MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026005471/0001628280-26-005471-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001628280-26-004132", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "David R. Duncan", "who_key": "Duncan David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91516.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $92K of MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026004132/0001628280-26-004132-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0001628280-26-003851", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "David R. Duncan", "who_key": "Duncan David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 110650.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $111K of MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026003851/0001628280-26-003851-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402646}, {"id": "0001628280-26-000902", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Scott C. Wylie", "who_key": "Wylie Scott C", "role": "CHAIRMAN, CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 69130.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026000902/0001628280-26-000902-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001628280-26-000903", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Julie A. Courkamp", "who_key": "Courkamp Julie A", "role": "CHIEF OPERATING OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19427.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026000903/0001628280-26-000903-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001628280-26-000904", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "David R. Weber", "who_key": "Weber David R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1012.6999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MYFW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026000904/0001628280-26-000904-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001628280-25-057653", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Luke A. Latimer", "who_key": "Latimer Luke A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42433.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $42K of MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025057653/0001628280-25-057653-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463126}, {"id": "0001628280-25-057464", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Scott C. Wylie", "who_key": "Wylie Scott C", "role": "CHAIRMAN, CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 415918.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The corner office trims MYFW: $416K", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025057464/0001628280-25-057464-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001628280-25-056772", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Mark L. Smith", "who_key": "Smith Mark L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42450.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims MYFW: $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025056772/0001628280-25-056772-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470326}, {"id": "0001628280-25-056776", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Julie A. Courkamp", "who_key": "Courkamp Julie A", "role": "CHIEF OPERATING OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75730.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $76K of MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025056776/0001628280-25-056776-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471766}], "recent_buys": [{"id": "0001327607-23-000076", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "David R. Duncan", "who_key": "Duncan David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8000.0, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $8K of MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760723000076/0001327607-23-000076-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823926}, {"id": "0001415889-22-008271", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "John Emery Sawyer", "who_key": "Sawyer John Emery", "role": "CHIEF INVESTMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25243.25, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec puts $25K into MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922008271/0001415889-22-008271-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235766}, {"id": "0001415889-22-001638", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Scott C. Mitchell", "who_key": "Mitchell Scott C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99270.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MYFW \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922001638/0001415889-22-001638-index.htm", "trade_date": "2022-02-18", "timestamp": "2022-02-18", "mins": 2474806}, {"id": "0001415889-21-004406", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "John Emery Sawyer", "who_key": "Sawyer John Emery", "role": "CHIEF INVESTMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100037.5, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MYFW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588921004406/0001415889-21-004406-index.htm", "trade_date": "2021-09-14", "timestamp": "2021-09-14", "mins": 2700886}, {"id": "0001415889-20-002534", "src": "INSIDERS", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "Joseph C. Zimlich", "who_key": "Zimlich Joseph C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41702.22, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MYFW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588920002534/0001415889-20-002534-index.htm", "trade_date": "2020-11-02", "timestamp": "2020-11-02", "mins": 3155926}], "institutional": [{"id": "13DG-0000902219-26-000279", "src": "13DG", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "First Western Financial Inc", "who_key": "First Western Financial Inc", "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": "First Western Financial Inc moves to a 7.7% passive stake in MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/0000902219-26-000279-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000902219-26-000217", "src": "13DG", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "First Western Financial Inc", "who_key": "First Western Financial Inc", "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": "First Western Financial Inc moves to a 10.5% passive stake in MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/0000902219-26-000217-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0000902219-26-000128", "src": "13DG", "ticker": "MYFW", "cik": "1327607", "company": "First Western Financial Inc", "company_raw": "First Western Financial Inc", "who": "First Western Financial Inc", "who_key": "First Western Financial 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": "First Western Financial Inc takes a 5.3% passive stake in MYFW", "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/0000902219-26-000128-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Western Financial, Inc. - Common Stock", "new_value": "First Western Financial Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001327607", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001327607", "applied": 1, "detected_at": "2026-10-26T09:56:48.323566"}]}, "key_people": [{"who": "Scott C. Wylie", "who_key": "Wylie Scott C", "role": "CHAIRMAN, CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5128409.81, "net": -5128409.81, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305500.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745087/000162828026060098/0001628280-26-060098-index.htm"}, {"action": "SELL", "amount": 181665.27, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026038065/0001628280-26-038065-index.htm"}, {"action": "SELL", "amount": 30887.16, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026037743/0001628280-26-037743-index.htm"}, {"action": "SELL", "amount": 215250.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026030525/0001628280-26-030525-index.htm"}, {"action": "SELL", "amount": 415918.12, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025057464/0001628280-25-057464-index.htm"}, {"action": "SELL", "amount": 117750.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025054149/0001628280-25-054149-index.htm"}, {"action": "SELL", "amount": 117950.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000174508725000004/0001745087-25-000004-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760725000089/0001327607-25-000089-index.htm"}, {"action": "SELL", "amount": 107650.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760725000056/0001327607-25-000056-index.htm"}, {"action": "SELL", "amount": 174072.98, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760724000171/0001327607-24-000171-index.htm"}, {"action": "SELL", "amount": 695915.28, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760724000023/0001327607-24-000023-index.htm"}, {"action": "SELL", "amount": 46638.45, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922012463/0001415889-22-012463-index.htm"}, {"action": "SELL", "amount": 78213.0, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922010884/0001415889-22-010884-index.htm"}, {"action": "SELL", "amount": 92824.51, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922009614/0001415889-22-009614-index.htm"}, {"action": "SELL", "amount": 87130.46, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922009505/0001415889-22-009505-index.htm"}, {"action": "SELL", "amount": 110143.84, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922009120/0001415889-22-009120-index.htm"}, {"action": "SELL", "amount": 4394.429999999999, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922009002/0001415889-22-009002-index.htm"}, {"action": "SELL", "amount": 59759.36, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922008902/0001415889-22-008902-index.htm"}, {"action": "SELL", "amount": 135644.21, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922008760/0001415889-22-008760-index.htm"}, {"action": "SELL", "amount": 210700.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922008565/0001415889-22-008565-index.htm"}, {"action": "SELL", "amount": 545045.76, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588921005877/0001415889-21-005877-index.htm"}, {"action": "SELL", "amount": 656250.0, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588921004013/0001415889-21-004013-index.htm"}, {"action": "SELL", "amount": 143000.0, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000110465920096130/0001104659-20-096130-index.htm"}, {"action": "SELL", "amount": 289206.98, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000110465920095356/0001104659-20-095356-index.htm"}, {"action": "SELL", "amount": 201900.0, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000110465919015997/0001104659-19-015997-index.htm"}], "latest": {"action": "SELL", "amount": 305500.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1745087/000162828026060098/0001628280-26-060098-index.htm"}}, {"who": "David R. Duncan", "who_key": "Duncan David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8000.0, "sold": 2028735.62, "net": -2020735.62, "trades": 14, "top_score": 26.6, "lean": "selling", "history": [{"action": "SELL", "amount": 220511.86, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026005471/0001628280-26-005471-index.htm"}, {"action": "SELL", "amount": 91516.59999999999, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026004132/0001628280-26-004132-index.htm"}, {"action": "SELL", "amount": 110650.44, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026003851/0001628280-26-003851-index.htm"}, {"action": "SELL", "amount": 88476.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760724000188/0001327607-24-000188-index.htm"}, {"action": "SELL", "amount": 163658.0, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760724000180/0001327607-24-000180-index.htm"}, {"action": "SELL", "amount": 107410.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760724000174/0001327607-24-000174-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2023-05-16", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760723000076/0001327607-23-000076-index.htm"}, {"action": "SELL", "amount": 47069.1, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760723000025/0001327607-23-000025-index.htm"}, {"action": "SELL", "amount": 95231.46, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922012588/0001415889-22-012588-index.htm"}, {"action": "SELL", "amount": 227288.56, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922005984/0001415889-22-005984-index.htm"}, {"action": "SELL", "amount": 209608.28000000003, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922006035/0001415889-22-006035-index.htm"}, {"action": "SELL", "amount": 446593.12, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922005834/0001415889-22-005834-index.htm"}, {"action": "SELL", "amount": 114752.6, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922005703/0001415889-22-005703-index.htm"}, {"action": "SELL", "amount": 105969.59999999999, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588921005828/0001415889-21-005828-index.htm"}], "latest": {"action": "SELL", "amount": 220511.86, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026005471/0001628280-26-005471-index.htm"}}, {"who": "Scott C. Mitchell", "who_key": "Mitchell Scott C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99270.0, "sold": 99919.62999999999, "net": -649.6299999999901, "trades": 2, "top_score": 54.0, "lean": "selling", "history": [{"action": "SELL", "amount": 99919.62999999999, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026005885/0001628280-26-005885-index.htm"}, {"action": "BUY", "amount": 99270.0, "date": "2022-02-18", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922001638/0001415889-22-001638-index.htm"}], "latest": {"action": "SELL", "amount": 99919.62999999999, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828026005885/0001628280-26-005885-index.htm"}}, {"who": "Mark L. Smith", "who_key": "Smith Mark L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 144812.09999999998, "net": -144812.09999999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42450.34, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025056772/0001628280-25-056772-index.htm"}, {"action": "SELL", "amount": 102361.76, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588921004970/0001415889-21-004970-index.htm"}], "latest": {"action": "SELL", "amount": 42450.34, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025056772/0001628280-25-056772-index.htm"}}, {"who": "Joseph C. Zimlich", "who_key": "Zimlich Joseph C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41702.22, "sold": 102282.47, "net": -60580.25, "trades": 2, "top_score": 36.0, "lean": "selling", "history": [{"action": "SELL", "amount": 102282.47, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588921005589/0001415889-21-005589-index.htm"}, {"action": "BUY", "amount": 41702.22, "date": "2020-11-02", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588920002534/0001415889-20-002534-index.htm"}], "latest": {"action": "SELL", "amount": 102282.47, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588921005589/0001415889-21-005589-index.htm"}}, {"who": "John Emery Sawyer", "who_key": "Sawyer John Emery", "role": "CHIEF INVESTMENT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 125280.75, "sold": 0, "net": 125280.75, "trades": 2, "top_score": 57.8, "lean": "buying", "history": [{"action": "BUY", "amount": 25243.25, "date": "2022-08-03", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922008271/0001415889-22-008271-index.htm"}, {"action": "BUY", "amount": 100037.5, "date": "2021-09-14", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588921004406/0001415889-21-004406-index.htm"}], "latest": {"action": "BUY", "amount": 25243.25, "date": "2022-08-03", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588922008271/0001415889-22-008271-index.htm"}}, {"who": "Matthew C. Cassell", "who_key": "Cassell Matthew C.", "role": "CHIEF BANKING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 101462.55, "net": -101462.55, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49153.3, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760723000133/0001327607-23-000133-index.htm"}, {"action": "SELL", "amount": 52309.25, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760723000130/0001327607-23-000130-index.htm"}], "latest": {"action": "SELL", "amount": 49153.3, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000132760723000133/0001327607-23-000133-index.htm"}}, {"who": "Julie A. Courkamp", "who_key": "Courkamp Julie A", "role": "CHIEF OPERATING OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 95919.04, "net": -95919.04, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75730.06, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025056776/0001628280-25-056776-index.htm"}, {"action": "SELL", "amount": 20188.98, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000141588921005827/0001415889-21-005827-index.htm"}], "latest": {"action": "SELL", "amount": 75730.06, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327607/000162828025056776/0001628280-25-056776-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -305500.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000279", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000217", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051423", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049602", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049397", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041242", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041238", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041235", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041233", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041231", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041226", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041220", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041214", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041208", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001628280-26-041206", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039811", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038065", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037743", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0002085541-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000128", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0002085541-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030540", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030533", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030529", "price_sensitive": false}], "performance": {"ticker": "MYFW", "has_prices": true, "summary": {"n": 5, "avg": 0.4346676024665458, "win_rate": 0.8, "best": 1.094391244870041, "worst": -0.07771084337349403, "as_of": "2026-09-18"}, "buys": [{"who": "Duncan David R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8000.0, "date": "2023-05-16", "score": 26.6, "ref_price": 16.2, "return": 0.8901234567901236}, {"who": "Sawyer John Emery", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF INVESTMENT OFFICER", "amount": 25243.25, "date": "2022-08-03", "score": 39.5, "ref_price": 27.42, "return": 0.11670313639679063}, {"who": "Mitchell Scott C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99270.0, "date": "2022-02-18", "score": 54.0, "ref_price": 33.2, "return": -0.07771084337349403}, {"who": "Sawyer John Emery", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF INVESTMENT OFFICER", "amount": 100037.5, "date": "2021-09-14", "score": 57.8, "ref_price": 26.63, "return": 0.14983101764926782}, {"who": "Zimlich Joseph C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41702.22, "date": "2020-11-02", "score": 36.0, "ref_price": 14.62, "return": 1.094391244870041}]}, "price_series": [{"date": "2018-07-19", "close": 19.7, "volume": 558761.0}, {"date": "2018-07-20", "close": 19.1, "volume": 38259.0}, {"date": "2018-07-23", "close": 19.09, "volume": 30288.0}, {"date": "2018-07-24", "close": 18.87, "volume": 23264.0}, {"date": "2018-07-25", "close": 18.51, "volume": 29534.0}, {"date": "2018-07-26", "close": 18.42, "volume": 8673.0}, {"date": "2018-07-27", "close": 18.0, "volume": 14376.0}, {"date": "2018-07-30", "close": 18.11, "volume": 64741.0}, {"date": "2018-07-31", "close": 17.76, "volume": 5308.0}, {"date": "2018-08-01", "close": 16.36, "volume": 15911.0}, {"date": "2018-08-02", "close": 17.06, "volume": 35554.0}, {"date": "2018-08-03", "close": 17.3, "volume": 20563.0}, {"date": "2018-08-06", "close": 17.0, "volume": 9024.0}, {"date": "2018-08-07", "close": 17.98, "volume": 23563.0}, {"date": "2018-08-08", "close": 18.15, "volume": 5803.0}, {"date": "2018-08-09", "close": 17.83, "volume": 16682.0}, {"date": "2018-08-10", "close": 17.24, "volume": 1358.0}, {"date": "2018-08-13", "close": 17.46, "volume": 47045.0}, {"date": "2018-08-14", "close": 17.1, "volume": 4177.0}, {"date": "2018-08-15", "close": 17.69, "volume": 9903.0}, {"date": "2018-08-16", "close": 17.5, "volume": 17648.0}, {"date": "2018-08-17", "close": 17.6, "volume": 33187.0}, {"date": "2018-08-20", "close": 17.75, "volume": 21423.0}, {"date": "2018-08-21", "close": 17.17, "volume": 24696.0}, {"date": "2018-08-22", "close": 17.48, "volume": 18763.0}, {"date": "2018-08-23", "close": 17.9999, "volume": 39211.0}, {"date": "2018-08-24", "close": 17.825, "volume": 34786.0}, {"date": "2018-08-27", "close": 17.7, "volume": 4984.0}, {"date": "2018-08-28", "close": 17.52, "volume": 6378.0}, {"date": "2018-08-29", "close": 17.1, "volume": 3553.0}, {"date": "2018-08-30", "close": 17.4, "volume": 7564.0}, {"date": "2018-08-31", "close": 18.4, "volume": 81420.0}, {"date": "2018-09-04", "close": 18.2, "volume": 36984.0}, {"date": "2018-09-05", "close": 18.3, "volume": 2997.0}, {"date": "2018-09-06", "close": 17.97, "volume": 4765.0}, {"date": "2018-09-07", "close": 17.96, "volume": 16550.0}, {"date": "2018-09-10", "close": 17.95, "volume": 8457.0}, {"date": "2018-09-11", "close": 17.89, "volume": 10556.0}, {"date": "2018-09-12", "close": 17.33, "volume": 16655.0}, {"date": "2018-09-13", "close": 17.65, "volume": 4772.0}, {"date": "2018-09-14", "close": 17.31, "volume": 626.0}, {"date": "2018-09-17", "close": 17.9, "volume": 10514.0}, {"date": "2018-09-18", "close": 17.9, "volume": 11717.0}, {"date": "2018-09-19", "close": 17.55, "volume": 23166.0}, {"date": "2018-09-20", "close": 17.6, "volume": 12648.0}, {"date": "2018-09-21", "close": 16.53, "volume": 46262.0}, {"date": "2018-09-24", "close": 17.0, "volume": 7020.0}, {"date": "2018-09-25", "close": 17.5, "volume": 24543.0}, {"date": "2018-09-26", "close": 17.61, "volume": 1741.0}, {"date": "2018-09-27", "close": 17.52, "volume": 15835.0}, {"date": "2018-09-28", "close": 17.49, "volume": 12195.0}, {"date": "2018-10-01", "close": 16.56, "volume": 13521.0}, {"date": "2018-10-02", "close": 16.54, "volume": 33930.0}, {"date": "2018-10-03", "close": 16.475, "volume": 41565.0}, {"date": "2018-10-04", "close": 16.6, "volume": 956.0}, {"date": "2018-10-05", "close": 16.56, "volume": 768.0}, {"date": "2018-10-08", "close": 16.56, "volume": 1845.0}, {"date": "2018-10-09", "close": 16.0, "volume": 10837.0}, {"date": "2018-10-10", "close": 15.85, "volume": 6190.0}, {"date": "2018-10-11", "close": 15.85, "volume": 15224.0}, {"date": "2018-10-12", "close": 15.99, "volume": 685.0}, {"date": "2018-10-15", "close": 15.93, "volume": 2374.0}, {"date": "2018-10-16", "close": 15.8, "volume": 2955.0}, {"date": "2018-10-17", "close": 15.85, "volume": 46693.0}, {"date": "2018-10-18", "close": 15.7, "volume": 7745.0}, {"date": "2018-10-19", "close": 15.01, "volume": 2672.0}, {"date": "2018-10-22", "close": 15.4, "volume": 25967.0}, {"date": "2018-10-23", "close": 15.12, "volume": 14375.0}, {"date": "2018-10-24", "close": 14.55, "volume": 13569.0}, {"date": "2018-10-25", "close": 15.05, "volume": 2249.0}, {"date": "2018-10-26", "close": 14.7, "volume": 6371.0}, {"date": "2018-10-29", "close": 14.75, "volume": 8173.0}, {"date": "2018-10-30", "close": 13.5, "volume": 391662.0}, {"date": "2018-10-31", "close": 13.3942, "volume": 4342.0}, {"date": "2018-11-01", "close": 12.89, "volume": 18438.0}, {"date": "2018-11-02", "close": 12.81, "volume": 94554.0}, {"date": "2018-11-05", "close": 12.25, "volume": 9485.0}, {"date": "2018-11-06", "close": 12.95, "volume": 1009.0}, {"date": "2018-11-07", "close": 12.6, "volume": 6990.0}, {"date": "2018-11-08", "close": 12.25, "volume": 11936.0}, {"date": "2018-11-09", "close": 12.6, "volume": 12164.0}, {"date": "2018-11-12", "close": 12.58, "volume": 17948.0}, {"date": "2018-11-13", "close": 12.71, "volume": 15007.0}, {"date": "2018-11-14", "close": 12.9, "volume": 41638.0}, {"date": "2018-11-15", "close": 12.8427, "volume": 6166.0}, {"date": "2018-11-16", "close": 12.22, "volume": 8245.0}, {"date": "2018-11-19", "close": 12.535, "volume": 1834.0}, {"date": "2018-11-20", "close": 12.7, "volume": 9925.0}, {"date": "2018-11-21", "close": 12.7, "volume": 5386.0}, {"date": "2018-11-23", "close": 12.7, "volume": null}, {"date": "2018-11-26", "close": 13.0, "volume": 32414.0}, {"date": "2018-11-27", "close": 13.0, "volume": 5820.0}, {"date": "2018-11-28", "close": 12.9, "volume": 18821.0}, {"date": "2018-11-29", "close": 12.92, "volume": 2025.0}, {"date": "2018-11-30", "close": 13.075, "volume": 8666.0}, {"date": "2018-12-03", "close": 12.92, "volume": 15035.0}, {"date": "2018-12-04", "close": 12.61, "volume": 6972.0}, {"date": "2018-12-06", "close": 12.27, "volume": 8492.0}, {"date": "2018-12-07", "close": 12.22, "volume": 12799.0}, {"date": "2018-12-10", "close": 12.15, "volume": 61305.0}, {"date": "2018-12-11", "close": 12.15, "volume": 104035.0}, {"date": "2018-12-12", "close": 12.1, "volume": 13073.0}, {"date": "2018-12-13", "close": 12.3, "volume": 5200.0}, {"date": "2018-12-14", "close": 12.15, "volume": 15820.0}, {"date": "2018-12-17", "close": 12.15, "volume": 18878.0}, {"date": "2018-12-18", "close": 11.87, "volume": 28694.0}, {"date": "2018-12-19", "close": 11.52, "volume": 7728.0}, {"date": "2018-12-20", "close": 11.32, "volume": 2241.0}, {"date": "2018-12-21", "close": 11.35, "volume": 22339.0}, {"date": "2018-12-24", "close": 10.96, "volume": 9335.0}, {"date": "2018-12-26", "close": 11.16, "volume": 8959.0}, {"date": "2018-12-27", "close": 11.01, "volume": 6128.0}, {"date": "2018-12-28", "close": 11.13, "volume": 12593.0}, {"date": "2018-12-31", "close": 11.71, "volume": 13043.0}, {"date": "2019-01-02", "close": 11.94, "volume": 812.0}, {"date": "2019-01-03", "close": 11.94, "volume": null}, {"date": "2019-01-04", "close": 11.75, "volume": 8394.0}, {"date": "2019-01-07", "close": 11.75, "volume": null}, {"date": "2019-01-08", "close": 11.66, "volume": 547.0}, {"date": "2019-01-09", "close": 11.715, "volume": 18075.0}, {"date": "2019-01-10", "close": 12.15, "volume": 15056.0}, {"date": "2019-01-11", "close": 12.65, "volume": 8530.0}, {"date": "2019-01-14", "close": 13.0, "volume": 20466.0}, {"date": "2019-01-15", "close": 13.3144, "volume": 32820.0}, {"date": "2019-01-16", "close": 13.5, "volume": 28043.0}, {"date": "2019-01-17", "close": 13.75, "volume": 33718.0}, {"date": "2019-01-18", "close": 13.75, "volume": 38365.0}, {"date": "2019-01-22", "close": 13.75, "volume": 16252.0}, {"date": "2019-01-23", "close": 14.25, "volume": 8935.0}, {"date": "2019-01-24", "close": 13.85, "volume": 4094.0}, {"date": "2019-01-25", "close": 13.94, "volume": 33540.0}, {"date": "2019-01-28", "close": 13.7, "volume": 5979.0}, {"date": "2019-01-29", "close": 13.75, "volume": 5032.0}, {"date": "2019-01-30", "close": 13.78, "volume": 3243.0}, {"date": "2019-01-31", "close": 14.0, "volume": 6145.0}, {"date": "2019-02-01", "close": 14.55, "volume": 9198.0}, {"date": "2019-02-04", "close": 14.25, "volume": 1352.0}, {"date": "2019-02-05", "close": 14.25, "volume": null}, {"date": "2019-02-06", "close": 14.0, "volume": 13586.0}, {"date": "2019-02-07", "close": 14.0, "volume": 425.0}, {"date": "2019-02-08", "close": 13.89, "volume": 1009.0}, {"date": "2019-02-11", "close": 13.5, "volume": 2218.0}, {"date": "2019-02-12", "close": 13.25, "volume": 5243.0}, {"date": "2019-02-13", "close": 13.4225, "volume": 2219.0}, {"date": "2019-02-14", "close": 13.47, "volume": 1018.0}, {"date": "2019-02-15", "close": 13.5, "volume": 1313.0}, {"date": "2019-02-19", "close": 13.75, "volume": 1831.0}, {"date": "2019-02-20", "close": 13.5, "volume": 3711.0}, {"date": "2019-02-21", "close": 13.46, "volume": 11824.0}, {"date": "2019-02-22", "close": 13.75, "volume": 642.0}, {"date": "2019-02-25", "close": 13.205, "volume": 4376.0}, {"date": "2019-02-26", "close": 13.69, "volume": 2486.0}, {"date": "2019-02-27", "close": 13.51, "volume": 2107.0}, {"date": "2019-02-28", "close": 13.75, "volume": 2072.0}, {"date": "2019-03-01", "close": 13.55, "volume": 2493.0}, {"date": "2019-03-04", "close": 13.5, "volume": 66199.0}, {"date": "2019-03-05", "close": 13.5, "volume": 32224.0}, {"date": "2019-03-06", "close": 13.5, "volume": 5009.0}, {"date": "2019-03-07", "close": 13.55, "volume": 2749.0}, {"date": "2019-03-08", "close": 13.65, "volume": 17711.0}, {"date": "2019-03-11", "close": 13.5, "volume": 2919.0}, {"date": "2019-03-12", "close": 13.75, "volume": 10874.0}, {"date": "2019-03-13", "close": 13.53, "volume": 21413.0}, {"date": "2019-03-14", "close": 13.53, "volume": 26041.0}, {"date": "2019-03-15", "close": 13.45, "volume": 24394.0}, {"date": "2019-03-18", "close": 13.82, "volume": 33137.0}, {"date": "2019-03-19", "close": 14.1, "volume": 23939.0}, {"date": "2019-03-20", "close": 13.71, "volume": 6663.0}, {"date": "2019-03-21", "close": 13.67, "volume": 3101.0}, {"date": "2019-03-22", "close": 13.5, "volume": 1166.0}, {"date": "2019-03-25", "close": 13.5, "volume": null}, {"date": "2019-03-26", "close": 13.29, "volume": 3374.0}, {"date": "2019-03-27", "close": 13.59, "volume": 1092.0}, {"date": "2019-03-28", "close": 13.485, "volume": 802.0}, {"date": "2019-03-29", "close": 13.11, "volume": 253.0}, {"date": "2019-04-01", "close": 13.11, "volume": null}, {"date": "2019-04-02", "close": 13.04, "volume": 372.0}, {"date": "2019-04-03", "close": 13.25, "volume": 1045.0}, {"date": "2019-04-04", "close": 13.25, "volume": null}, {"date": "2019-04-05", "close": 13.25, "volume": 1411.0}, {"date": "2019-04-08", "close": 13.24, "volume": 4161.0}, {"date": "2019-04-09", "close": 13.24, "volume": null}, {"date": "2019-04-10", "close": 13.24, "volume": null}, {"date": "2019-04-11", "close": 13.0, "volume": 5242.0}, {"date": "2019-04-12", "close": 13.24, "volume": 1901.0}, {"date": "2019-04-15", "close": 13.24, "volume": null}, {"date": "2019-04-16", "close": 13.22, "volume": 2392.0}, {"date": "2019-04-17", "close": 13.4, "volume": 7419.0}, {"date": "2019-04-18", "close": 13.4, "volume": null}, {"date": "2019-04-22", "close": 13.2, "volume": 4188.0}, {"date": "2019-04-23", "close": 13.4, "volume": 4695.0}, {"date": "2019-04-24", "close": 13.4, "volume": 558.0}, {"date": "2019-04-25", "close": 13.4, "volume": 331.0}, {"date": "2019-04-26", "close": 13.95, "volume": 9950.0}, {"date": "2019-04-29", "close": 14.5, "volume": 4423.0}, {"date": "2019-04-30", "close": 14.07, "volume": 3641.0}, {"date": "2019-05-01", "close": 13.8, "volume": 147.0}, {"date": "2019-05-02", "close": 13.93, "volume": 1181.0}, {"date": "2019-05-03", "close": 13.8, "volume": 2293.0}, {"date": "2019-05-06", "close": 13.55, "volume": 2227.0}, {"date": "2019-05-07", "close": 13.55, "volume": null}, {"date": "2019-05-08", "close": 13.55, "volume": null}, {"date": "2019-05-09", "close": 13.8, "volume": 2270.0}, {"date": "2019-05-10", "close": 13.8, "volume": null}, {"date": "2019-05-13", "close": 13.19, "volume": 655.0}, {"date": "2019-05-14", "close": 13.0601, "volume": 24557.0}, {"date": "2019-05-15", "close": 13.3, "volume": 21753.0}, {"date": "2019-05-16", "close": 13.25, "volume": 3035.0}, {"date": "2019-05-17", "close": 13.25, "volume": 1922.0}, {"date": "2019-05-20", "close": 13.09, "volume": 148.0}, {"date": "2019-05-21", "close": 13.18, "volume": 310.0}, {"date": "2019-05-22", "close": 13.07, "volume": 906.0}, {"date": "2019-05-23", "close": 13.1, "volume": 2187.0}, {"date": "2019-05-24", "close": 13.08, "volume": 14246.0}, {"date": "2019-05-28", "close": 13.1, "volume": 6679.0}, {"date": "2019-05-29", "close": 13.0637, "volume": 9541.0}, {"date": "2019-05-30", "close": 13.1, "volume": 381.0}, {"date": "2019-05-31", "close": 13.15, "volume": 3062.0}, {"date": "2019-06-03", "close": 12.97, "volume": 25423.0}, {"date": "2019-06-04", "close": 12.7131, "volume": 829.0}, {"date": "2019-06-05", "close": 12.76, "volume": 1629.0}, {"date": "2019-06-06", "close": 12.76, "volume": null}, {"date": "2019-06-07", "close": 12.76, "volume": 17302.0}, {"date": "2019-06-10", "close": 12.75, "volume": 9133.0}, {"date": "2019-06-11", "close": 12.76, "volume": 3993.0}, {"date": "2019-06-12", "close": 12.76, "volume": 1420.0}, {"date": "2019-06-13", "close": 13.0, "volume": 8596.0}, {"date": "2019-06-14", "close": 13.0, "volume": 6711.0}, {"date": "2019-06-17", "close": 13.05, "volume": 63646.0}, {"date": "2019-06-18", "close": 13.15, "volume": 27362.0}, {"date": "2019-06-19", "close": 13.38, "volume": 31010.0}, {"date": "2019-06-20", "close": 13.75, "volume": 500.0}, {"date": "2019-06-21", "close": 13.9, "volume": 4553.0}, {"date": "2019-06-24", "close": 13.73, "volume": 412.0}, {"date": "2019-06-25", "close": 13.89, "volume": 2214.0}, {"date": "2019-06-26", "close": 13.85, "volume": 948.0}, {"date": "2019-06-27", "close": 13.58, "volume": 4496.0}, {"date": "2019-06-28", "close": 13.26, "volume": 25171.0}, {"date": "2019-07-01", "close": 13.27, "volume": 619.0}, {"date": "2019-07-02", "close": 13.11, "volume": 600.0}, {"date": "2019-07-03", "close": 13.11, "volume": null}, {"date": "2019-07-05", "close": 13.11, "volume": 2498.0}, {"date": "2019-07-08", "close": 13.11, "volume": null}, {"date": "2019-07-09", "close": 13.21, "volume": 955.0}, {"date": "2019-07-10", "close": 13.32, "volume": 2437.0}, {"date": "2019-07-11", "close": 13.32, "volume": null}, {"date": "2019-07-12", "close": 13.22, "volume": 1476.0}, {"date": "2019-07-15", "close": 13.22, "volume": null}, {"date": "2019-07-16", "close": 13.21, "volume": 1098.0}, {"date": "2019-07-17", "close": 13.31, "volume": 1332.0}, {"date": "2019-07-18", "close": 13.28, "volume": 101.0}, {"date": "2019-07-19", "close": 13.41, "volume": 3090.0}, {"date": "2019-07-22", "close": 13.41, "volume": 468.0}, {"date": "2019-07-23", "close": 13.5, "volume": 807.0}, {"date": "2019-07-24", "close": 13.5, "volume": null}, {"date": "2019-07-25", "close": 13.455, "volume": 11278.0}, {"date": "2019-07-26", "close": 14.15, "volume": 8525.0}, {"date": "2019-07-29", "close": 14.07, "volume": 579.0}, {"date": "2019-07-30", "close": 14.25, "volume": 1026.0}, {"date": "2019-07-31", "close": 14.06, "volume": 2215.0}, {"date": "2019-08-01", "close": 14.07, "volume": 6815.0}, {"date": "2019-08-02", "close": 14.05, "volume": 8807.0}, {"date": "2019-08-05", "close": 14.233, "volume": 2765.0}, {"date": "2019-08-06", "close": 14.1, "volume": 3186.0}, {"date": "2019-08-07", "close": 14.05, "volume": 2390.0}, {"date": "2019-08-08", "close": 14.07, "volume": 887.0}, {"date": "2019-08-09", "close": 14.12, "volume": 200.0}, {"date": "2019-08-12", "close": 14.17, "volume": 1411.0}, {"date": "2019-08-13", "close": 14.1, "volume": 3016.0}, {"date": "2019-08-14", "close": 14.1, "volume": null}, {"date": "2019-08-15", "close": 14.17, "volume": 1523.0}, {"date": "2019-08-16", "close": 14.32, "volume": 1914.0}, {"date": "2019-08-19", "close": 14.25, "volume": 1452.0}, {"date": "2019-08-20", "close": 14.12, "volume": 25792.0}, {"date": "2019-08-21", "close": 14.15, "volume": 1991.0}, {"date": "2019-08-22", "close": 14.28, "volume": 780.0}, {"date": "2019-08-23", "close": 14.3, "volume": 3103.0}, {"date": "2019-08-26", "close": 14.18, "volume": 2985.0}, {"date": "2019-08-27", "close": 14.385, "volume": 372.0}, {"date": "2019-08-28", "close": 14.11, "volume": 100.0}, {"date": "2019-08-29", "close": 14.12, "volume": 4200.0}, {"date": "2019-08-30", "close": 14.12, "volume": null}, {"date": "2019-09-03", "close": 14.0001, "volume": 871.0}, {"date": "2019-09-04", "close": 14.04, "volume": 286.0}, {"date": "2019-09-05", "close": 14.18, "volume": 5461.0}, {"date": "2019-09-06", "close": 14.13, "volume": 19002.0}, {"date": "2019-09-09", "close": 14.02, "volume": 8178.0}, {"date": "2019-09-10", "close": 14.39, "volume": 10039.0}, {"date": "2019-09-11", "close": 14.84, "volume": 10396.0}, {"date": "2019-09-12", "close": 15.98, "volume": 29309.0}, {"date": "2019-09-13", "close": 16.22, "volume": 11854.0}, {"date": "2019-09-16", "close": 17.29, "volume": 51864.0}, {"date": "2019-09-17", "close": 16.99, "volume": 15121.0}, {"date": "2019-09-18", "close": 17.18, "volume": 31944.0}, {"date": "2019-09-19", "close": 17.27, "volume": 44114.0}, {"date": "2019-09-20", "close": 16.7, "volume": 99741.0}, {"date": "2019-09-23", "close": 17.25, "volume": 9798.0}, {"date": "2019-09-24", "close": 16.99, "volume": 13126.0}, {"date": "2019-09-25", "close": 16.89, "volume": 13126.0}, {"date": "2019-09-26", "close": 16.87, "volume": 3139.0}, {"date": "2019-09-27", "close": 17.09, "volume": 9204.0}, {"date": "2019-09-30", "close": 17.09, "volume": 9230.0}, {"date": "2019-10-01", "close": 16.5, "volume": 2304.0}, {"date": "2019-10-02", "close": 15.81, "volume": 4082.0}, {"date": "2019-10-03", "close": 15.74, "volume": 3697.0}, {"date": "2019-10-04", "close": 15.88, "volume": 8707.0}, {"date": "2019-10-07", "close": 15.11, "volume": 868.0}, {"date": "2019-10-08", "close": 15.66, "volume": 9261.0}, {"date": "2019-10-09", "close": 15.76, "volume": 799.0}, {"date": "2019-10-10", "close": 15.76, "volume": null}, {"date": "2019-10-11", "close": 15.735, "volume": 2794.0}, {"date": "2019-10-14", "close": 15.58, "volume": 7520.0}, {"date": "2019-10-15", "close": 15.5, "volume": 4619.0}, {"date": "2019-10-16", "close": 16.19, "volume": 3110.0}, {"date": "2019-10-17", "close": 16.48, "volume": 3135.0}, {"date": "2019-10-18", "close": 16.45, "volume": 7584.0}, {"date": "2019-10-21", "close": 16.38, "volume": 1052.0}, {"date": "2019-10-22", "close": 15.61, "volume": 2221.0}, {"date": "2019-10-23", "close": 15.9, "volume": 854.0}, {"date": "2019-10-24", "close": 16.25, "volume": 2053.0}, {"date": "2019-10-25", "close": 15.5, "volume": 3043.0}, {"date": "2019-10-28", "close": 15.38, "volume": 3277.0}, {"date": "2019-10-29", "close": 15.26, "volume": 3661.0}, {"date": "2019-10-30", "close": 15.89, "volume": 12031.0}, {"date": "2019-10-31", "close": 16.5, "volume": 5654.0}, {"date": "2019-11-01", "close": 16.0, "volume": 665.0}, {"date": "2019-11-04", "close": 15.99, "volume": 5754.0}, {"date": "2019-11-05", "close": 15.95, "volume": 3018.0}, {"date": "2019-11-06", "close": 15.72, "volume": 824.0}, {"date": "2019-11-07", "close": 15.4379, "volume": 5948.0}, {"date": "2019-11-08", "close": 15.74, "volume": 12163.0}, {"date": "2019-11-11", "close": 15.74, "volume": 4201.0}, {"date": "2019-11-12", "close": 16.16, "volume": 14143.0}, {"date": "2019-11-13", "close": 16.43, "volume": 8643.0}, {"date": "2019-11-14", "close": 16.5, "volume": 67718.0}, {"date": "2019-11-15", "close": 16.45, "volume": 9057.0}, {"date": "2019-11-18", "close": 16.75, "volume": 16299.0}, {"date": "2019-11-19", "close": 17.23, "volume": 10417.0}, {"date": "2019-11-20", "close": 17.0, "volume": 13534.0}, {"date": "2019-11-21", "close": 16.91, "volume": 673.0}, {"date": "2019-11-22", "close": 17.09, "volume": 23249.0}, {"date": "2019-11-25", "close": 17.0614, "volume": 21135.0}, {"date": "2019-11-26", "close": 17.27, "volume": 21079.0}, {"date": "2019-11-27", "close": 17.0, "volume": 12564.0}, {"date": "2019-11-29", "close": 17.09, "volume": 5864.0}, {"date": "2019-12-02", "close": 17.13, "volume": 8476.0}, {"date": "2019-12-03", "close": 16.87, "volume": 5733.0}, {"date": "2019-12-04", "close": 16.54, "volume": 3418.0}, {"date": "2019-12-05", "close": 16.54, "volume": 782.0}, {"date": "2019-12-06", "close": 16.54, "volume": 4943.0}, {"date": "2019-12-09", "close": 16.57, "volume": 4197.0}, {"date": "2019-12-10", "close": 16.57, "volume": 4131.0}, {"date": "2019-12-11", "close": 16.525, "volume": 9722.0}, {"date": "2019-12-12", "close": 16.5, "volume": 116.0}, {"date": "2019-12-13", "close": 16.55, "volume": 11274.0}, {"date": "2019-12-16", "close": 16.5, "volume": 8248.0}, {"date": "2019-12-17", "close": 16.6, "volume": 8136.0}, {"date": "2019-12-18", "close": 16.52, "volume": 4655.0}, {"date": "2019-12-19", "close": 17.03, "volume": 7413.0}, {"date": "2019-12-20", "close": 17.49, "volume": 8402.0}, {"date": "2019-12-23", "close": 16.99, "volume": 19709.0}, {"date": "2019-12-24", "close": 17.08, "volume": 106.0}, {"date": "2019-12-26", "close": 17.0, "volume": 216.0}, {"date": "2019-12-27", "close": 16.87, "volume": 1822.0}, {"date": "2019-12-30", "close": 16.25, "volume": 10152.0}, {"date": "2019-12-31", "close": 16.47, "volume": 6056.0}, {"date": "2020-01-02", "close": 16.82, "volume": 4263.0}, {"date": "2020-01-03", "close": 16.26, "volume": 12603.0}, {"date": "2020-01-06", "close": 16.38, "volume": 6728.0}, {"date": "2020-01-07", "close": 16.38, "volume": 4630.0}, {"date": "2020-01-08", "close": 16.38, "volume": 15855.0}, {"date": "2020-01-09", "close": 16.31, "volume": 509.0}, {"date": "2020-01-10", "close": 16.1471, "volume": 422.0}, {"date": "2020-01-13", "close": 16.06, "volume": 2818.0}, {"date": "2020-01-14", "close": 16.16, "volume": 3920.0}, {"date": "2020-01-15", "close": 16.2, "volume": 7558.0}, {"date": "2020-01-16", "close": 16.64, "volume": 3229.0}, {"date": "2020-01-17", "close": 16.64, "volume": null}, {"date": "2020-01-21", "close": 16.68, "volume": 7729.0}, {"date": "2020-01-22", "close": 16.51, "volume": 1925.0}, {"date": "2020-01-23", "close": 17.26, "volume": 4994.0}, {"date": "2020-01-24", "close": 17.17, "volume": 1405.0}, {"date": "2020-01-27", "close": 16.51, "volume": 4010.0}, {"date": "2020-01-28", "close": 16.79, "volume": 488.0}, {"date": "2020-01-29", "close": 16.7223, "volume": 20297.0}, {"date": "2020-01-30", "close": 16.7223, "volume": null}, {"date": "2020-01-31", "close": 16.722, "volume": 1621.0}, {"date": "2020-02-03", "close": 16.5, "volume": 28046.0}, {"date": "2020-02-04", "close": 16.523, "volume": 13294.0}, {"date": "2020-02-05", "close": 16.59, "volume": 22285.0}, {"date": "2020-02-06", "close": 16.6, "volume": 3376.0}, {"date": "2020-02-07", "close": 16.9, "volume": 6163.0}, {"date": "2020-02-10", "close": 16.75, "volume": 1112.0}, {"date": "2020-02-11", "close": 17.89, "volume": 20876.0}, {"date": "2020-02-12", "close": 18.03, "volume": 44294.0}, {"date": "2020-02-13", "close": 18.33, "volume": 16568.0}, {"date": "2020-02-14", "close": 18.36, "volume": 13190.0}, {"date": "2020-02-18", "close": 18.48, "volume": 9333.0}, {"date": "2020-02-19", "close": 18.69, "volume": 9287.0}, {"date": "2020-02-20", "close": 18.96, "volume": 2590.0}, {"date": "2020-02-21", "close": 18.56, "volume": 4193.0}, {"date": "2020-02-24", "close": 18.66, "volume": 2640.0}, {"date": "2020-02-25", "close": 18.68, "volume": 5912.0}, {"date": "2020-02-26", "close": 18.45, "volume": 6299.0}, {"date": "2020-02-27", "close": 18.0483, "volume": 3129.0}, {"date": "2020-02-28", "close": 18.65, "volume": 14974.0}, {"date": "2020-03-02", "close": 17.7, "volume": 9919.0}, {"date": "2020-03-03", "close": 17.44, "volume": 2245.0}, {"date": "2020-03-04", "close": 17.99, "volume": 1922.0}, {"date": "2020-03-05", "close": 17.25, "volume": 1734.0}, {"date": "2020-03-06", "close": 17.5, "volume": 1572.0}, {"date": "2020-03-09", "close": 17.42, "volume": 3139.0}, {"date": "2020-03-10", "close": 17.6, "volume": 783.0}, {"date": "2020-03-11", "close": 16.5, "volume": 3226.0}, {"date": "2020-03-12", "close": 14.48, "volume": 7057.0}, {"date": "2020-03-13", "close": 14.99, "volume": 1600.0}, {"date": "2020-03-16", "close": 14.59, "volume": 532.0}, {"date": "2020-03-17", "close": 14.05, "volume": 3007.0}, {"date": "2020-03-18", "close": 13.16, "volume": 13559.0}, {"date": "2020-03-19", "close": 13.2934, "volume": 744.0}, {"date": "2020-03-20", "close": 13.0, "volume": 262.0}, {"date": "2020-03-23", "close": 11.81, "volume": 11458.0}, {"date": "2020-03-24", "close": 12.61, "volume": 3666.0}, {"date": "2020-03-25", "close": 12.61, "volume": null}, {"date": "2020-03-26", "close": 14.15, "volume": 3846.0}, {"date": "2020-03-27", "close": 14.39, "volume": 1945.0}, {"date": "2020-03-30", "close": 13.36, "volume": 6134.0}, {"date": "2020-03-31", "close": 14.14, "volume": 5996.0}, {"date": "2020-04-01", "close": 14.04, "volume": 3576.0}, {"date": "2020-04-02", "close": 13.45, "volume": 6426.0}, {"date": "2020-04-03", "close": 13.5, "volume": 3088.0}, {"date": "2020-04-06", "close": 13.51, "volume": 1056.0}, {"date": "2020-04-07", "close": 13.5, "volume": 1978.0}, {"date": "2020-04-08", "close": 13.95, "volume": 6264.0}, {"date": "2020-04-09", "close": 13.7, "volume": 8623.0}, {"date": "2020-04-13", "close": 13.95, "volume": 3388.0}, {"date": "2020-04-14", "close": 13.94, "volume": 4657.0}, {"date": "2020-04-15", "close": 13.4, "volume": 548.0}, {"date": "2020-04-16", "close": 13.3, "volume": 4499.0}, {"date": "2020-04-17", "close": 13.55, "volume": 522.0}, {"date": "2020-04-20", "close": 13.54, "volume": 2783.0}, {"date": "2020-04-21", "close": 13.49, "volume": 443.0}, {"date": "2020-04-22", "close": 13.0, "volume": 8986.0}, {"date": "2020-04-23", "close": 12.9, "volume": 35441.0}, {"date": "2020-04-24", "close": 12.5, "volume": 5442.0}, {"date": "2020-04-27", "close": 12.15, "volume": 67305.0}, {"date": "2020-04-28", "close": 12.48, "volume": 8545.0}, {"date": "2020-04-29", "close": 12.5, "volume": 104914.0}, {"date": "2020-04-30", "close": 12.5, "volume": 4955.0}, {"date": "2020-05-01", "close": 12.49, "volume": 3896.0}, {"date": "2020-05-04", "close": 11.91, "volume": 9059.0}, {"date": "2020-05-05", "close": 12.48, "volume": 38352.0}, {"date": "2020-05-06", "close": 12.48, "volume": 8024.0}, {"date": "2020-05-07", "close": 12.49, "volume": 31357.0}, {"date": "2020-05-08", "close": 13.68, "volume": 12634.0}, {"date": "2020-05-11", "close": 12.56, "volume": 26843.0}, {"date": "2020-05-12", "close": 13.0, "volume": 6365.0}, {"date": "2020-05-13", "close": 12.7, "volume": 20024.0}, {"date": "2020-05-14", "close": 12.7, "volume": 5289.0}, {"date": "2020-05-15", "close": 12.7, "volume": 11294.0}, {"date": "2020-05-18", "close": 12.84, "volume": 6155.0}, {"date": "2020-05-19", "close": 12.66, "volume": 38189.0}, {"date": "2020-05-20", "close": 13.0, "volume": 3343.0}, {"date": "2020-05-21", "close": 12.71, "volume": 6649.0}, {"date": "2020-05-22", "close": 13.24, "volume": 418737.0}, {"date": "2020-05-26", "close": 13.27, "volume": 11462.0}, {"date": "2020-05-27", "close": 13.3, "volume": 16580.0}, {"date": "2020-05-28", "close": 12.91, "volume": 11236.0}, {"date": "2020-05-29", "close": 12.98, "volume": 6409.0}, {"date": "2020-06-01", "close": 12.94, "volume": 7547.0}, {"date": "2020-06-02", "close": 13.05, "volume": 23079.0}, {"date": "2020-06-03", "close": 13.1, "volume": 13140.0}, {"date": "2020-06-04", "close": 13.25, "volume": 39296.0}, {"date": "2020-06-05", "close": 13.69, "volume": 36011.0}, {"date": "2020-06-08", "close": 14.11, "volume": 51271.0}, {"date": "2020-06-09", "close": 13.88, "volume": 13051.0}, {"date": "2020-06-10", "close": 14.1, "volume": 22554.0}, {"date": "2020-06-11", "close": 12.72, "volume": 7136.0}, {"date": "2020-06-12", "close": 12.89, "volume": 36723.0}, {"date": "2020-06-15", "close": 13.35, "volume": 22944.0}, {"date": "2020-06-16", "close": 13.89, "volume": 9033.0}, {"date": "2020-06-17", "close": 14.49, "volume": 4806.0}, {"date": "2020-06-18", "close": 15.19, "volume": 12653.0}, {"date": "2020-06-19", "close": 15.48, "volume": 7551.0}, {"date": "2020-06-22", "close": 14.86, "volume": 31235.0}, {"date": "2020-06-23", "close": 14.95, "volume": 28310.0}, {"date": "2020-06-24", "close": 14.9, "volume": 27095.0}, {"date": "2020-06-25", "close": 14.99, "volume": 56119.0}, {"date": "2020-06-26", "close": 14.19, "volume": 634597.0}, {"date": "2020-06-29", "close": 14.61, "volume": 24553.0}, {"date": "2020-06-30", "close": 14.25, "volume": 13896.0}, {"date": "2020-07-01", "close": 14.25, "volume": 14065.0}, {"date": "2020-07-02", "close": 14.15, "volume": 9415.0}, {"date": "2020-07-06", "close": 14.25, "volume": 10813.0}, {"date": "2020-07-07", "close": 13.73, "volume": 24006.0}, {"date": "2020-07-08", "close": 13.7, "volume": 7403.0}, {"date": "2020-07-09", "close": 12.98, "volume": 18866.0}, {"date": "2020-07-10", "close": 13.09, "volume": 6449.0}, {"date": "2020-07-13", "close": 13.09, "volume": 2408.0}, {"date": "2020-07-14", "close": 13.74, "volume": 2379.0}, {"date": "2020-07-15", "close": 14.32, "volume": 13215.0}, {"date": "2020-07-16", "close": 14.19, "volume": 2265.0}, {"date": "2020-07-17", "close": 13.69, "volume": 2078.0}, {"date": "2020-07-20", "close": 13.51, "volume": 3297.0}, {"date": "2020-07-21", "close": 14.47, "volume": 6793.0}, {"date": "2020-07-22", "close": 14.14, "volume": 2798.0}, {"date": "2020-07-23", "close": 14.22, "volume": 6196.0}, {"date": "2020-07-24", "close": 14.31, "volume": 41115.0}, {"date": "2020-07-27", "close": 14.66, "volume": 32967.0}, {"date": "2020-07-28", "close": 14.69, "volume": 8145.0}, {"date": "2020-07-29", "close": 14.88, "volume": 16349.0}, {"date": "2020-07-30", "close": 14.44, "volume": 5339.0}, {"date": "2020-07-31", "close": 14.11, "volume": 3843.0}, {"date": "2020-08-03", "close": 14.3, "volume": 14631.0}, {"date": "2020-08-04", "close": 14.57, "volume": 1635.0}, {"date": "2020-08-05", "close": 14.38, "volume": 5511.0}, {"date": "2020-08-06", "close": 14.5, "volume": 7986.0}, {"date": "2020-08-07", "close": 14.59, "volume": 7043.0}, {"date": "2020-08-10", "close": 14.46, "volume": 10418.0}, {"date": "2020-08-11", "close": 14.5, "volume": 2550.0}, {"date": "2020-08-12", "close": 14.6, "volume": 29923.0}, {"date": "2020-08-13", "close": 14.3, "volume": 16818.0}, {"date": "2020-08-14", "close": 14.3, "volume": 11638.0}, {"date": "2020-08-17", "close": 13.98, "volume": 7302.0}, {"date": "2020-08-18", "close": 13.9, "volume": 3110.0}, {"date": "2020-08-19", "close": 13.93, "volume": 12728.0}, {"date": "2020-08-20", "close": 14.0, "volume": 1282.0}, {"date": "2020-08-21", "close": 13.97, "volume": 10354.0}, {"date": "2020-08-24", "close": 13.77, "volume": 8325.0}, {"date": "2020-08-25", "close": 13.97, "volume": 844.0}, {"date": "2020-08-26", "close": 13.94, "volume": 2997.0}, {"date": "2020-08-27", "close": 13.88, "volume": 2193.0}, {"date": "2020-08-28", "close": 14.1, "volume": 9298.0}, {"date": "2020-08-31", "close": 13.55, "volume": 9651.0}, {"date": "2020-09-01", "close": 13.52, "volume": 4797.0}, {"date": "2020-09-02", "close": 13.4, "volume": 3081.0}, {"date": "2020-09-03", "close": 13.4, "volume": 7875.0}, {"date": "2020-09-04", "close": 13.58, "volume": 4578.0}, {"date": "2020-09-08", "close": 13.59, "volume": 3004.0}, {"date": "2020-09-09", "close": 13.36, "volume": 7163.0}, {"date": "2020-09-10", "close": 13.25, "volume": 5252.0}, {"date": "2020-09-11", "close": 12.88, "volume": 7440.0}, {"date": "2020-09-14", "close": 13.08, "volume": 10085.0}, {"date": "2020-09-15", "close": 12.71, "volume": 4812.0}, {"date": "2020-09-16", "close": 12.51, "volume": 7817.0}, {"date": "2020-09-17", "close": 12.47, "volume": 6915.0}, {"date": "2020-09-18", "close": 12.81, "volume": 35830.0}, {"date": "2020-09-21", "close": 12.07, "volume": 26402.0}, {"date": "2020-09-22", "close": 12.12, "volume": 12766.0}, {"date": "2020-09-23", "close": 12.05, "volume": 12784.0}, {"date": "2020-09-24", "close": 12.12, "volume": 9674.0}, {"date": "2020-09-25", "close": 12.39, "volume": 5301.0}, {"date": "2020-09-28", "close": 12.75, "volume": 8195.0}, {"date": "2020-09-29", "close": 13.05, "volume": 3684.0}, {"date": "2020-09-30", "close": 12.95, "volume": 4036.0}, {"date": "2020-10-01", "close": 12.5, "volume": 33850.0}, {"date": "2020-10-02", "close": 12.68, "volume": 6129.0}, {"date": "2020-10-05", "close": 12.89, "volume": 5754.0}, {"date": "2020-10-06", "close": 13.08, "volume": 14900.0}, {"date": "2020-10-07", "close": 13.45, "volume": 6079.0}, {"date": "2020-10-08", "close": 13.56, "volume": 4499.0}, {"date": "2020-10-09", "close": 13.58, "volume": 1690.0}, {"date": "2020-10-12", "close": 13.8, "volume": 6040.0}, {"date": "2020-10-13", "close": 13.32, "volume": 5011.0}, {"date": "2020-10-14", "close": 13.21, "volume": 1232.0}, {"date": "2020-10-15", "close": 13.6, "volume": 1901.0}, {"date": "2020-10-16", "close": 13.71, "volume": 10097.0}, {"date": "2020-10-19", "close": 13.72, "volume": 774.0}, {"date": "2020-10-20", "close": 14.0, "volume": 8167.0}, {"date": "2020-10-21", "close": 14.24, "volume": 17520.0}, {"date": "2020-10-22", "close": 14.19, "volume": 7824.0}, {"date": "2020-10-23", "close": 14.5, "volume": 16187.0}, {"date": "2020-10-26", "close": 14.44, "volume": 6896.0}, {"date": "2020-10-27", "close": 14.25, "volume": 5271.0}, {"date": "2020-10-28", "close": 13.9, "volume": 54628.0}, {"date": "2020-10-29", "close": 14.05, "volume": 11564.0}, {"date": "2020-10-30", "close": 14.2, "volume": 12032.0}, {"date": "2020-11-02", "close": 14.62, "volume": 23794.0}, {"date": "2020-11-03", "close": 14.98, "volume": 21678.0}, {"date": "2020-11-04", "close": 14.86, "volume": 4704.0}, {"date": "2020-11-05", "close": 15.14, "volume": 5437.0}, {"date": "2020-11-06", "close": 15.03, "volume": 5859.0}, {"date": "2020-11-09", "close": 15.99, "volume": 21619.0}, {"date": "2020-11-10", "close": 16.75, "volume": 23045.0}, {"date": "2020-11-11", "close": 17.09, "volume": 16451.0}, {"date": "2020-11-12", "close": 16.51, "volume": 11749.0}, {"date": "2020-11-13", "close": 17.4, "volume": 10760.0}, {"date": "2020-11-16", "close": 18.0, "volume": 27360.0}, {"date": "2020-11-17", "close": 17.93, "volume": 17368.0}, {"date": "2020-11-18", "close": 17.48, "volume": 14113.0}, {"date": "2020-11-19", "close": 17.25, "volume": 9617.0}, {"date": "2020-11-20", "close": 17.07, "volume": 23008.0}, {"date": "2020-11-23", "close": 17.12, "volume": 23173.0}, {"date": "2020-11-24", "close": 18.25, "volume": 14153.0}, {"date": "2020-11-25", "close": 18.23, "volume": 10358.0}, {"date": "2020-11-27", "close": 17.87, "volume": 3378.0}, {"date": "2020-11-30", "close": 16.9, "volume": 16206.0}, {"date": "2020-12-01", "close": 17.52, "volume": 14473.0}, {"date": "2020-12-02", "close": 17.57, "volume": 8245.0}, {"date": "2020-12-03", "close": 17.57, "volume": 7807.0}, {"date": "2020-12-04", "close": 18.0, "volume": 6403.0}, {"date": "2020-12-07", "close": 18.18, "volume": 12764.0}, {"date": "2020-12-08", "close": 18.69, "volume": 10023.0}, {"date": "2020-12-09", "close": 18.36, "volume": 10712.0}, {"date": "2020-12-10", "close": 18.25, "volume": 9916.0}, {"date": "2020-12-11", "close": 17.885, "volume": 9016.0}, {"date": "2020-12-14", "close": 17.83, "volume": 19126.0}, {"date": "2020-12-15", "close": 17.85, "volume": 45707.0}, {"date": "2020-12-16", "close": 17.85, "volume": 15220.0}, {"date": "2020-12-17", "close": 17.63, "volume": 7130.0}, {"date": "2020-12-18", "close": 19.94, "volume": 73995.0}, {"date": "2020-12-21", "close": 19.02, "volume": 11929.0}, {"date": "2020-12-22", "close": 19.31, "volume": 14189.0}, {"date": "2020-12-23", "close": 18.79, "volume": 16030.0}, {"date": "2020-12-24", "close": 18.16, "volume": 12202.0}, {"date": "2020-12-28", "close": 18.91, "volume": 10751.0}, {"date": "2020-12-29", "close": 18.98, "volume": 6693.0}, {"date": "2020-12-30", "close": 19.29, "volume": 4761.0}, {"date": "2020-12-31", "close": 19.57, "volume": 4616.0}, {"date": "2021-01-04", "close": 19.62, "volume": 6389.0}, {"date": "2021-01-05", "close": 19.76, "volume": 32981.0}, {"date": "2021-01-06", "close": 21.0, "volume": 14841.0}, {"date": "2021-01-07", "close": 22.0, "volume": 13233.0}, {"date": "2021-01-08", "close": 21.24, "volume": 11765.0}, {"date": "2021-01-11", "close": 21.0, "volume": 13548.0}, {"date": "2021-01-12", "close": 20.79, "volume": 16847.0}, {"date": "2021-01-13", "close": 20.07, "volume": 21168.0}, {"date": "2021-01-14", "close": 20.5, "volume": 11054.0}, {"date": "2021-01-15", "close": 20.21, "volume": 11028.0}, {"date": "2021-01-19", "close": 20.0, "volume": 16482.0}, {"date": "2021-01-20", "close": 19.77, "volume": 5867.0}, {"date": "2021-01-21", "close": 19.38, "volume": 11367.0}, {"date": "2021-01-22", "close": 19.46, "volume": 22039.0}, {"date": "2021-01-25", "close": 19.03, "volume": 14734.0}, {"date": "2021-01-26", "close": 19.41, "volume": 12608.0}, {"date": "2021-01-27", "close": 19.04, "volume": 15734.0}, {"date": "2021-01-28", "close": 19.42, "volume": 15961.0}, {"date": "2021-01-29", "close": 18.47, "volume": 12811.0}, {"date": "2021-02-01", "close": 18.04, "volume": 22987.0}, {"date": "2021-02-02", "close": 18.25, "volume": 14123.0}, {"date": "2021-02-03", "close": 18.36, "volume": 6943.0}, {"date": "2021-02-04", "close": 18.77, "volume": 13093.0}, {"date": "2021-02-05", "close": 18.81, "volume": 5446.0}, {"date": "2021-02-08", "close": 19.45, "volume": 13890.0}, {"date": "2021-02-09", "close": 18.9, "volume": 9747.0}, {"date": "2021-02-10", "close": 18.5, "volume": 9820.0}, {"date": "2021-02-11", "close": 18.6, "volume": 11908.0}, {"date": "2021-02-12", "close": 18.43, "volume": 8633.0}, {"date": "2021-02-16", "close": 18.5, "volume": 21866.0}, {"date": "2021-02-17", "close": 18.52, "volume": 5548.0}, {"date": "2021-02-18", "close": 18.52, "volume": 11439.0}, {"date": "2021-02-19", "close": 18.46, "volume": 9250.0}, {"date": "2021-02-22", "close": 18.56, "volume": 12868.0}, {"date": "2021-02-23", "close": 18.19, "volume": 24498.0}, {"date": "2021-02-24", "close": 18.51, "volume": 4615.0}, {"date": "2021-02-25", "close": 18.51, "volume": 8568.0}, {"date": "2021-02-26", "close": 18.25, "volume": 10216.0}, {"date": "2021-03-01", "close": 18.94, "volume": 14432.0}, {"date": "2021-03-02", "close": 19.12, "volume": 10052.0}, {"date": "2021-03-03", "close": 19.79, "volume": 12841.0}, {"date": "2021-03-04", "close": 20.37, "volume": 32268.0}, {"date": "2021-03-05", "close": 21.21, "volume": 20847.0}, {"date": "2021-03-08", "close": 21.56, "volume": 19369.0}, {"date": "2021-03-09", "close": 22.21, "volume": 23849.0}, {"date": "2021-03-10", "close": 22.77, "volume": 34472.0}, {"date": "2021-03-11", "close": 22.745, "volume": 20043.0}, {"date": "2021-03-12", "close": 23.22, "volume": 27123.0}, {"date": "2021-03-15", "close": 23.49, "volume": 46990.0}, {"date": "2021-03-16", "close": 23.38, "volume": 18264.0}, {"date": "2021-03-17", "close": 23.15, "volume": 20726.0}, {"date": "2021-03-18", "close": 23.56, "volume": 27505.0}, {"date": "2021-03-19", "close": 25.26, "volume": 121744.0}, {"date": "2021-03-22", "close": 24.99, "volume": 22547.0}, {"date": "2021-03-23", "close": 25.29, "volume": 22797.0}, {"date": "2021-03-24", "close": 25.83, "volume": 28386.0}, {"date": "2021-03-25", "close": 27.38, "volume": 71007.0}, {"date": "2021-03-26", "close": 28.9, "volume": 89560.0}, {"date": "2021-03-29", "close": 29.47, "volume": 128391.0}, {"date": "2021-03-30", "close": 28.59, "volume": 48044.0}, {"date": "2021-03-31", "close": 25.01, "volume": 68354.0}, {"date": "2021-04-01", "close": 26.97, "volume": 97873.0}, {"date": "2021-04-05", "close": 26.87, "volume": 18282.0}, {"date": "2021-04-06", "close": 26.38, "volume": 20270.0}, {"date": "2021-04-07", "close": 25.53, "volume": 19398.0}, {"date": "2021-04-08", "close": 26.3, "volume": 20229.0}, {"date": "2021-04-09", "close": 25.88, "volume": 12210.0}, {"date": "2021-04-12", "close": 26.22, "volume": 21435.0}, {"date": "2021-04-13", "close": 26.17, "volume": 13617.0}, {"date": "2021-04-14", "close": 26.26, "volume": 12025.0}, {"date": "2021-04-15", "close": 26.5, "volume": 13991.0}, {"date": "2021-04-16", "close": 26.59, "volume": 13218.0}, {"date": "2021-04-19", "close": 26.0, "volume": 18610.0}, {"date": "2021-04-20", "close": 26.09, "volume": 15292.0}, {"date": "2021-04-21", "close": 26.09, "volume": 12011.0}, {"date": "2021-04-22", "close": 25.36, "volume": 10386.0}, {"date": "2021-04-23", "close": 24.55, "volume": 17764.0}, {"date": "2021-04-26", "close": 25.3, "volume": 22979.0}, {"date": "2021-04-27", "close": 25.7, "volume": 22618.0}, {"date": "2021-04-28", "close": 25.51, "volume": 23162.0}, {"date": "2021-04-29", "close": 25.42, "volume": 11758.0}, {"date": "2021-04-30", "close": 25.67, "volume": 24005.0}, {"date": "2021-05-03", "close": 26.1, "volume": 20389.0}, {"date": "2021-05-04", "close": 26.05, "volume": 21108.0}, {"date": "2021-05-05", "close": 26.55, "volume": 23320.0}, {"date": "2021-05-06", "close": 26.5, "volume": 15032.0}, {"date": "2021-05-07", "close": 26.74, "volume": 38617.0}, {"date": "2021-05-10", "close": 26.53, "volume": 22075.0}, {"date": "2021-05-11", "close": 26.5, "volume": 20825.0}, {"date": "2021-05-12", "close": 26.15, "volume": 28953.0}, {"date": "2021-05-13", "close": 26.45, "volume": 19930.0}, {"date": "2021-05-14", "close": 26.9, "volume": 13833.0}, {"date": "2021-05-17", "close": 26.73, "volume": 12802.0}, {"date": "2021-05-18", "close": 26.62, "volume": 22576.0}, {"date": "2021-05-19", "close": 26.82, "volume": 24005.0}, {"date": "2021-05-20", "close": 27.59, "volume": 38235.0}, {"date": "2021-05-21", "close": 28.3, "volume": 16920.0}, {"date": "2021-05-24", "close": 27.69, "volume": 21542.0}, {"date": "2021-05-25", "close": 26.99, "volume": 27261.0}, {"date": "2021-05-26", "close": 27.7, "volume": 18458.0}, {"date": "2021-05-27", "close": 27.94, "volume": 13614.0}, {"date": "2021-05-28", "close": 27.75, "volume": 10789.0}, {"date": "2021-06-01", "close": 28.13, "volume": 27614.0}, {"date": "2021-06-02", "close": 28.97, "volume": 23455.0}, {"date": "2021-06-03", "close": 28.8, "volume": 21161.0}, {"date": "2021-06-04", "close": 28.75, "volume": 13956.0}, {"date": "2021-06-07", "close": 28.86, "volume": 25347.0}, {"date": "2021-06-08", "close": 27.81, "volume": 26088.0}, {"date": "2021-06-09", "close": 27.05, "volume": 45391.0}, {"date": "2021-06-10", "close": 26.4, "volume": 15480.0}, {"date": "2021-06-11", "close": 26.6, "volume": 14896.0}, {"date": "2021-06-14", "close": 26.63, "volume": 33720.0}, {"date": "2021-06-15", "close": 26.78, "volume": 38794.0}, {"date": "2021-06-16", "close": 27.23, "volume": 56707.0}, {"date": "2021-06-17", "close": 27.5, "volume": 63191.0}, {"date": "2021-06-18", "close": 26.68, "volume": 80573.0}, {"date": "2021-06-21", "close": 26.99, "volume": 40112.0}, {"date": "2021-06-22", "close": 26.8, "volume": 45355.0}, {"date": "2021-06-23", "close": 26.56, "volume": 88433.0}, {"date": "2021-06-24", "close": 26.37, "volume": 66314.0}, {"date": "2021-06-25", "close": 26.62, "volume": 739739.0}, {"date": "2021-06-28", "close": 26.0, "volume": 27397.0}, {"date": "2021-06-29", "close": 25.82, "volume": 18594.0}, {"date": "2021-06-30", "close": 25.89, "volume": 14790.0}, {"date": "2021-07-01", "close": 26.15, "volume": 10858.0}, {"date": "2021-07-02", "close": 26.4, "volume": 23034.0}, {"date": "2021-07-06", "close": 25.85, "volume": 17542.0}, {"date": "2021-07-07", "close": 25.71, "volume": 22558.0}, {"date": "2021-07-08", "close": 24.62, "volume": 14463.0}, {"date": "2021-07-09", "close": 24.72, "volume": 17903.0}, {"date": "2021-07-12", "close": 25.05, "volume": 8210.0}, {"date": "2021-07-13", "close": 25.01, "volume": 10386.0}, {"date": "2021-07-14", "close": 24.9, "volume": 7305.0}, {"date": "2021-07-15", "close": 25.1, "volume": 6727.0}, {"date": "2021-07-16", "close": 24.86, "volume": 12694.0}, {"date": "2021-07-19", "close": 25.0, "volume": 26301.0}, {"date": "2021-07-20", "close": 26.0, "volume": 26569.0}, {"date": "2021-07-21", "close": 26.46, "volume": 10184.0}, {"date": "2021-07-22", "close": 26.06, "volume": 6731.0}, {"date": "2021-07-23", "close": 26.78, "volume": 7205.0}, {"date": "2021-07-26", "close": 26.51, "volume": 6506.0}, {"date": "2021-07-27", "close": 26.63, "volume": 12591.0}, {"date": "2021-07-28", "close": 26.38, "volume": 10024.0}, {"date": "2021-07-29", "close": 26.37, "volume": 11885.0}, {"date": "2021-07-30", "close": 25.92, "volume": 9861.0}, {"date": "2021-08-02", "close": 26.35, "volume": 6720.0}, {"date": "2021-08-03", "close": 26.43, "volume": 7792.0}, {"date": "2021-08-04", "close": 25.75, "volume": 2642.0}, {"date": "2021-08-05", "close": 25.94, "volume": 8590.0}, {"date": "2021-08-06", "close": 26.71, "volume": 122900.0}, {"date": "2021-08-09", "close": 26.49, "volume": 2364.0}, {"date": "2021-08-10", "close": 26.32, "volume": 10469.0}, {"date": "2021-08-11", "close": 26.5, "volume": 5298.0}, {"date": "2021-08-12", "close": 26.16, "volume": 8832.0}, {"date": "2021-08-13", "close": 26.15, "volume": 1031.0}, {"date": "2021-08-16", "close": 26.46, "volume": 3110.0}, {"date": "2021-08-17", "close": 26.39, "volume": 9747.0}, {"date": "2021-08-18", "close": 26.94, "volume": 32831.0}, {"date": "2021-08-19", "close": 26.88, "volume": 9438.0}, {"date": "2021-08-20", "close": 27.0, "volume": 6558.0}, {"date": "2021-08-23", "close": 26.92, "volume": 2920.0}, {"date": "2021-08-24", "close": 27.61, "volume": 14187.0}, {"date": "2021-08-25", "close": 28.2, "volume": 15884.0}, {"date": "2021-08-26", "close": 27.1, "volume": 8679.0}, {"date": "2021-08-27", "close": 27.28, "volume": 11676.0}, {"date": "2021-08-30", "close": 27.15, "volume": 10857.0}, {"date": "2021-08-31", "close": 27.06, "volume": 7405.0}, {"date": "2021-09-01", "close": 27.48, "volume": 14764.0}, {"date": "2021-09-02", "close": 27.33, "volume": 1163.0}, {"date": "2021-09-03", "close": 27.0, "volume": 2462.0}, {"date": "2021-09-07", "close": 26.82, "volume": 4945.0}, {"date": "2021-09-08", "close": 26.69, "volume": 1543.0}, {"date": "2021-09-09", "close": 26.92, "volume": 2114.0}, {"date": "2021-09-10", "close": 26.66, "volume": 2966.0}, {"date": "2021-09-13", "close": 26.7, "volume": 3499.0}, {"date": "2021-09-14", "close": 26.63, "volume": 19726.0}, {"date": "2021-09-15", "close": 26.64, "volume": 5398.0}, {"date": "2021-09-16", "close": 27.05, "volume": 10424.0}, {"date": "2021-09-17", "close": 29.02, "volume": 19757.0}, {"date": "2021-09-20", "close": 28.22, "volume": 5774.0}, {"date": "2021-09-21", "close": 28.04, "volume": 15746.0}, {"date": "2021-09-22", "close": 28.83, "volume": 17203.0}, {"date": "2021-09-23", "close": 29.06, "volume": 12693.0}, {"date": "2021-09-24", "close": 28.87, "volume": 924.0}, {"date": "2021-09-27", "close": 29.4, "volume": 2020.0}, {"date": "2021-09-28", "close": 29.0, "volume": 15564.0}, {"date": "2021-09-29", "close": 28.41, "volume": 1593.0}, {"date": "2021-09-30", "close": 28.85, "volume": 3472.0}, {"date": "2021-10-01", "close": 29.06, "volume": 9030.0}, {"date": "2021-10-04", "close": 29.18, "volume": 9710.0}, {"date": "2021-10-05", "close": 29.5, "volume": 7616.0}, {"date": "2021-10-06", "close": 28.98, "volume": 1155.0}, {"date": "2021-10-07", "close": 29.0, "volume": 11181.0}, {"date": "2021-10-08", "close": 28.77, "volume": 4228.0}, {"date": "2021-10-11", "close": 28.77, "volume": null}, {"date": "2021-10-12", "close": 28.445, "volume": 2885.0}, {"date": "2021-10-13", "close": 28.055, "volume": 892.0}, {"date": "2021-10-14", "close": 28.66, "volume": 2234.0}, {"date": "2021-10-15", "close": 28.13, "volume": 27227.0}, {"date": "2021-10-18", "close": 28.69, "volume": 5131.0}, {"date": "2021-10-19", "close": 29.05, "volume": 2350.0}, {"date": "2021-10-20", "close": 29.26, "volume": 8311.0}, {"date": "2021-10-21", "close": 29.32, "volume": 8477.0}, {"date": "2021-10-22", "close": 29.47, "volume": 30470.0}, {"date": "2021-10-25", "close": 28.99, "volume": 8411.0}, {"date": "2021-10-26", "close": 29.19, "volume": 12215.0}, {"date": "2021-10-27", "close": 28.93, "volume": 5600.0}, {"date": "2021-10-28", "close": 29.13, "volume": 2670.0}, {"date": "2021-10-29", "close": 29.02, "volume": 830.0}, {"date": "2021-11-01", "close": 29.47, "volume": 10362.0}, {"date": "2021-11-02", "close": 29.75, "volume": 29655.0}, {"date": "2021-11-03", "close": 30.62, "volume": 13534.0}, {"date": "2021-11-04", "close": 30.62, "volume": null}, {"date": "2021-11-05", "close": 30.99, "volume": 54777.0}, {"date": "2021-11-08", "close": 30.62, "volume": 3604.0}, {"date": "2021-11-09", "close": 30.9, "volume": 5894.0}, {"date": "2021-11-10", "close": 30.98, "volume": 11347.0}, {"date": "2021-11-11", "close": 30.4, "volume": 35953.0}, {"date": "2021-11-12", "close": 31.79, "volume": 836.0}, {"date": "2021-11-15", "close": 31.29, "volume": 2445.0}, {"date": "2021-11-16", "close": 31.82, "volume": 21757.0}, {"date": "2021-11-17", "close": 31.24, "volume": 7950.0}, {"date": "2021-11-18", "close": 31.48, "volume": 7184.0}, {"date": "2021-11-19", "close": 31.34, "volume": 6150.0}, {"date": "2021-11-22", "close": 31.46, "volume": 9156.0}, {"date": "2021-11-23", "close": 31.67, "volume": 6397.0}, {"date": "2021-11-24", "close": 31.66, "volume": 1403.0}, {"date": "2021-11-26", "close": 30.9, "volume": 733.0}, {"date": "2021-11-29", "close": 31.19, "volume": 6452.0}, {"date": "2021-11-30", "close": 29.98, "volume": 9432.0}, {"date": "2021-12-01", "close": 29.98, "volume": 6163.0}, {"date": "2021-12-02", "close": 29.5, "volume": 6276.0}, {"date": "2021-12-03", "close": 29.49, "volume": 8217.0}, {"date": "2021-12-06", "close": 29.6, "volume": 6557.0}, {"date": "2021-12-07", "close": 29.76, "volume": 4615.0}, {"date": "2021-12-08", "close": 30.005, "volume": 12331.0}, {"date": "2021-12-09", "close": 30.06, "volume": 16964.0}, {"date": "2021-12-10", "close": 30.39, "volume": 2713.0}, {"date": "2021-12-13", "close": 30.29, "volume": 31859.0}, {"date": "2021-12-14", "close": 30.27, "volume": 1640.0}, {"date": "2021-12-15", "close": 30.0, "volume": 3839.0}, {"date": "2021-12-16", "close": 29.9, "volume": 7067.0}, {"date": "2021-12-17", "close": 29.31, "volume": 7422.0}, {"date": "2021-12-20", "close": 29.36, "volume": 8071.0}, {"date": "2021-12-21", "close": 29.37, "volume": 16092.0}, {"date": "2021-12-22", "close": 29.84, "volume": 23109.0}, {"date": "2021-12-23", "close": 30.19, "volume": 7503.0}, {"date": "2021-12-27", "close": 29.63, "volume": 14670.0}, {"date": "2021-12-28", "close": 29.78, "volume": 22226.0}, {"date": "2021-12-29", "close": 29.99, "volume": 9136.0}, {"date": "2021-12-30", "close": 30.0, "volume": 3480.0}, {"date": "2021-12-31", "close": 30.36, "volume": 6078.0}, {"date": "2022-01-03", "close": 30.9, "volume": 5828.0}, {"date": "2022-01-04", "close": 31.2, "volume": 9285.0}, {"date": "2022-01-05", "close": 31.0, "volume": 5334.0}, {"date": "2022-01-06", "close": 31.0, "volume": 8101.0}, {"date": "2022-01-07", "close": 32.0, "volume": 10652.0}, {"date": "2022-01-10", "close": 32.0, "volume": 5508.0}, {"date": "2022-01-11", "close": 32.805, "volume": 16597.0}, {"date": "2022-01-12", "close": 33.2, "volume": 22486.0}, {"date": "2022-01-13", "close": 33.05, "volume": 7400.0}, {"date": "2022-01-14", "close": 33.22, "volume": 6911.0}, {"date": "2022-01-18", "close": 32.95, "volume": 15260.0}, {"date": "2022-01-19", "close": 33.25, "volume": 20684.0}, {"date": "2022-01-20", "close": 33.3, "volume": 16951.0}, {"date": "2022-01-21", "close": 32.47, "volume": 21851.0}, {"date": "2022-01-24", "close": 32.03, "volume": 18516.0}, {"date": "2022-01-25", "close": 32.2, "volume": 27479.0}, {"date": "2022-01-26", "close": 33.16, "volume": 14843.0}, {"date": "2022-01-27", "close": 33.0, "volume": 12453.0}, {"date": "2022-01-28", "close": 32.32, "volume": 5258.0}, {"date": "2022-01-31", "close": 32.7, "volume": 6275.0}, {"date": "2022-02-01", "close": 32.1, "volume": 9647.0}, {"date": "2022-02-02", "close": 32.35, "volume": 26067.0}, {"date": "2022-02-03", "close": 32.62, "volume": 17877.0}, {"date": "2022-02-04", "close": 32.72, "volume": 12324.0}, {"date": "2022-02-07", "close": 32.8, "volume": 10547.0}, {"date": "2022-02-08", "close": 33.28, "volume": 9887.0}, {"date": "2022-02-09", "close": 33.08, "volume": 9327.0}, {"date": "2022-02-10", "close": 33.25, "volume": 7012.0}, {"date": "2022-02-11", "close": 33.2, "volume": 7326.0}, {"date": "2022-02-14", "close": 32.8, "volume": 4448.0}, {"date": "2022-02-15", "close": 32.9, "volume": 11506.0}, {"date": "2022-02-16", "close": 33.0, "volume": 2512.0}, {"date": "2022-02-17", "close": 32.585, "volume": 7160.0}, {"date": "2022-02-18", "close": 33.2, "volume": 15904.0}, {"date": "2022-02-22", "close": 33.18, "volume": 10816.0}, {"date": "2022-02-23", "close": 33.21, "volume": 7305.0}, {"date": "2022-02-24", "close": 33.45, "volume": 9326.0}, {"date": "2022-02-25", "close": 33.28, "volume": 31799.0}, {"date": "2022-02-28", "close": 33.19, "volume": 7671.0}, {"date": "2022-03-01", "close": 32.34, "volume": 7454.0}, {"date": "2022-03-02", "close": 32.97, "volume": 5369.0}, {"date": "2022-03-03", "close": 32.5, "volume": 11009.0}, {"date": "2022-03-04", "close": 32.72, "volume": 12331.0}, {"date": "2022-03-07", "close": 32.36, "volume": 17781.0}, {"date": "2022-03-08", "close": 32.25, "volume": 20442.0}, {"date": "2022-03-09", "close": 32.69, "volume": 3621.0}, {"date": "2022-03-10", "close": 32.45, "volume": 8404.0}, {"date": "2022-03-11", "close": 32.46, "volume": 11463.0}, {"date": "2022-03-14", "close": 32.5, "volume": 24196.0}, {"date": "2022-03-15", "close": 32.45, "volume": 15996.0}, {"date": "2022-03-16", "close": 32.86, "volume": 31248.0}, {"date": "2022-03-17", "close": 32.42, "volume": 37770.0}, {"date": "2022-03-18", "close": 31.46, "volume": 72715.0}, {"date": "2022-03-21", "close": 31.56, "volume": 31853.0}, {"date": "2022-03-22", "close": 31.67, "volume": 26764.0}, {"date": "2022-03-23", "close": 31.44, "volume": 27724.0}, {"date": "2022-03-24", "close": 31.85, "volume": 36889.0}, {"date": "2022-03-25", "close": 31.82, "volume": 11748.0}, {"date": "2022-03-28", "close": 31.68, "volume": 18630.0}, {"date": "2022-03-29", "close": 31.89, "volume": 25667.0}, {"date": "2022-03-30", "close": 31.45, "volume": 10129.0}, {"date": "2022-03-31", "close": 31.26, "volume": 8533.0}, {"date": "2022-04-01", "close": 31.68, "volume": 11950.0}, {"date": "2022-04-04", "close": 31.76, "volume": 15255.0}, {"date": "2022-04-05", "close": 31.31, "volume": 15976.0}, {"date": "2022-04-06", "close": 31.06, "volume": 23368.0}, {"date": "2022-04-07", "close": 30.82, "volume": 21838.0}, {"date": "2022-04-08", "close": 31.65, "volume": 14858.0}, {"date": "2022-04-11", "close": 31.06, "volume": 11457.0}, {"date": "2022-04-12", "close": 31.5, "volume": 14921.0}, {"date": "2022-04-13", "close": 31.82, "volume": 8336.0}, {"date": "2022-04-14", "close": 32.1, "volume": 12292.0}, {"date": "2022-04-18", "close": 31.92, "volume": 22642.0}, {"date": "2022-04-19", "close": 32.35, "volume": 20570.0}, {"date": "2022-04-20", "close": 33.4, "volume": 17983.0}, {"date": "2022-04-21", "close": 33.23, "volume": 13377.0}, {"date": "2022-04-22", "close": 32.75, "volume": 16698.0}, {"date": "2022-04-25", "close": 32.34, "volume": 19290.0}, {"date": "2022-04-26", "close": 32.03, "volume": 16114.0}, {"date": "2022-04-27", "close": 32.86, "volume": 29350.0}, {"date": "2022-04-28", "close": 33.0, "volume": 21416.0}, {"date": "2022-04-29", "close": 32.82, "volume": 25573.0}, {"date": "2022-05-02", "close": 33.15, "volume": 66082.0}, {"date": "2022-05-03", "close": 33.22, "volume": 40888.0}, {"date": "2022-05-04", "close": 32.75, "volume": 129114.0}, {"date": "2022-05-05", "close": 32.63, "volume": 53866.0}, {"date": "2022-05-06", "close": 32.63, "volume": 20185.0}, {"date": "2022-05-09", "close": 32.23, "volume": 29488.0}, {"date": "2022-05-10", "close": 30.99, "volume": 25023.0}, {"date": "2022-05-11", "close": 31.53, "volume": 32046.0}, {"date": "2022-05-12", "close": 31.13, "volume": 34333.0}, {"date": "2022-05-13", "close": 31.52, "volume": 25414.0}, {"date": "2022-05-16", "close": 31.81, "volume": 32066.0}, {"date": "2022-05-17", "close": 31.91, "volume": 43375.0}, {"date": "2022-05-18", "close": 31.09, "volume": 48479.0}, {"date": "2022-05-19", "close": 30.52, "volume": 27140.0}, {"date": "2022-05-20", "close": 30.25, "volume": 27824.0}, {"date": "2022-05-23", "close": 30.88, "volume": 17574.0}, {"date": "2022-05-24", "close": 30.91, "volume": 19670.0}, {"date": "2022-05-25", "close": 30.765, "volume": 21670.0}, {"date": "2022-05-26", "close": 31.0, "volume": 39741.0}, {"date": "2022-05-27", "close": 32.36, "volume": 46869.0}, {"date": "2022-05-31", "close": 32.15, "volume": 38204.0}, {"date": "2022-06-01", "close": 32.03, "volume": 47865.0}, {"date": "2022-06-02", "close": 32.16, "volume": 49734.0}, {"date": "2022-06-03", "close": 32.28, "volume": 50192.0}, {"date": "2022-06-06", "close": 32.67, "volume": 52602.0}, {"date": "2022-06-07", "close": 32.0, "volume": 66691.0}, {"date": "2022-06-08", "close": 31.65, "volume": 32597.0}, {"date": "2022-06-09", "close": 30.81, "volume": 45943.0}, {"date": "2022-06-10", "close": 30.08, "volume": 33224.0}, {"date": "2022-06-13", "close": 28.45, "volume": 45687.0}, {"date": "2022-06-14", "close": 27.81, "volume": 55203.0}, {"date": "2022-06-15", "close": 29.57, "volume": 79725.0}, {"date": "2022-06-16", "close": 29.0, "volume": 66444.0}, {"date": "2022-06-17", "close": 30.38, "volume": 107972.0}, {"date": "2022-06-21", "close": 29.26, "volume": 79005.0}, {"date": "2022-06-22", "close": 29.59, "volume": 78216.0}, {"date": "2022-06-23", "close": 28.45, "volume": 77979.0}, {"date": "2022-06-24", "close": 27.23, "volume": 983560.0}, {"date": "2022-06-27", "close": 28.26, "volume": 71165.0}, {"date": "2022-06-28", "close": 28.05, "volume": 26191.0}, {"date": "2022-06-29", "close": 27.53, "volume": 41368.0}, {"date": "2022-06-30", "close": 27.19, "volume": 39247.0}, {"date": "2022-07-01", "close": 27.1, "volume": 74955.0}, {"date": "2022-07-05", "close": 28.33, "volume": 55034.0}, {"date": "2022-07-06", "close": 27.89, "volume": 26859.0}, {"date": "2022-07-07", "close": 28.23, "volume": 24634.0}, {"date": "2022-07-08", "close": 28.26, "volume": 24964.0}, {"date": "2022-07-11", "close": 28.13, "volume": 48949.0}, {"date": "2022-07-12", "close": 28.42, "volume": 19158.0}, {"date": "2022-07-13", "close": 27.83, "volume": 8293.0}, {"date": "2022-07-14", "close": 27.16, "volume": 18354.0}, {"date": "2022-07-15", "close": 27.93, "volume": 22298.0}, {"date": "2022-07-18", "close": 27.37, "volume": 25519.0}, {"date": "2022-07-19", "close": 28.49, "volume": 30967.0}, {"date": "2022-07-20", "close": 28.5, "volume": 21834.0}, {"date": "2022-07-21", "close": 28.48, "volume": 21802.0}, {"date": "2022-07-22", "close": 27.8, "volume": 18556.0}, {"date": "2022-07-25", "close": 28.63, "volume": 18136.0}, {"date": "2022-07-26", "close": 28.3, "volume": 14794.0}, {"date": "2022-07-27", "close": 28.72, "volume": 22015.0}, {"date": "2022-07-28", "close": 28.18, "volume": 16172.0}, {"date": "2022-07-29", "close": 27.99, "volume": 29734.0}, {"date": "2022-08-01", "close": 27.41, "volume": 67075.0}, {"date": "2022-08-02", "close": 27.22, "volume": 24849.0}, {"date": "2022-08-03", "close": 27.42, "volume": 15620.0}, {"date": "2022-08-04", "close": 27.5, "volume": 19614.0}, {"date": "2022-08-05", "close": 27.76, "volume": 13423.0}, {"date": "2022-08-08", "close": 27.87, "volume": 12280.0}, {"date": "2022-08-09", "close": 27.78, "volume": 22403.0}, {"date": "2022-08-10", "close": 28.49, "volume": 22799.0}, {"date": "2022-08-11", "close": 29.02, "volume": 68573.0}, {"date": "2022-08-12", "close": 29.4, "volume": 17306.0}, {"date": "2022-08-15", "close": 28.97, "volume": 63055.0}, {"date": "2022-08-16", "close": 28.87, "volume": 16414.0}, {"date": "2022-08-17", "close": 28.88, "volume": 13939.0}, {"date": "2022-08-18", "close": 28.9, "volume": 7061.0}, {"date": "2022-08-19", "close": 28.4, "volume": 13992.0}, {"date": "2022-08-22", "close": 27.85, "volume": 17033.0}, {"date": "2022-08-23", "close": 27.5, "volume": 19806.0}, {"date": "2022-08-24", "close": 27.38, "volume": 19605.0}, {"date": "2022-08-25", "close": 27.57, "volume": 16259.0}, {"date": "2022-08-26", "close": 27.11, "volume": 17670.0}, {"date": "2022-08-29", "close": 26.71, "volume": 13608.0}, {"date": "2022-08-30", "close": 26.66, "volume": 12713.0}, {"date": "2022-08-31", "close": 26.53, "volume": 13068.0}, {"date": "2022-09-01", "close": 26.55, "volume": 15907.0}, {"date": "2022-09-02", "close": 26.42, "volume": 11664.0}, {"date": "2022-09-06", "close": 26.11, "volume": 12108.0}, {"date": "2022-09-07", "close": 26.26, "volume": 12277.0}, {"date": "2022-09-08", "close": 26.21, "volume": 15815.0}, {"date": "2022-09-09", "close": 26.5, "volume": 11857.0}, {"date": "2022-09-12", "close": 26.49, "volume": 11037.0}, {"date": "2022-09-13", "close": 26.06, "volume": 13952.0}, {"date": "2022-09-14", "close": 25.89, "volume": 23594.0}, {"date": "2022-09-15", "close": 25.9, "volume": 60247.0}, {"date": "2022-09-16", "close": 25.78, "volume": 21987.0}, {"date": "2022-09-19", "close": 26.21, "volume": 11513.0}, {"date": "2022-09-20", "close": 26.05, "volume": 8456.0}, {"date": "2022-09-21", "close": 26.1, "volume": 5687.0}, {"date": "2022-09-22", "close": 25.82, "volume": 16078.0}, {"date": "2022-09-23", "close": 25.87, "volume": 8257.0}, {"date": "2022-09-26", "close": 25.5, "volume": 8329.0}, {"date": "2022-09-27", "close": 25.31, "volume": 13803.0}, {"date": "2022-09-28", "close": 25.36, "volume": 15258.0}, {"date": "2022-09-29", "close": 24.9, "volume": 9520.0}, {"date": "2022-09-30", "close": 24.65, "volume": 23834.0}, {"date": "2022-10-03", "close": 25.0, "volume": 17229.0}, {"date": "2022-10-04", "close": 25.46, "volume": 19440.0}, {"date": "2022-10-05", "close": 25.35, "volume": 8764.0}, {"date": "2022-10-06", "close": 25.59, "volume": 6628.0}, {"date": "2022-10-07", "close": 25.49, "volume": 8871.0}, {"date": "2022-10-10", "close": 24.89, "volume": 7757.0}, {"date": "2022-10-11", "close": 24.52, "volume": 13959.0}, {"date": "2022-10-12", "close": 24.79, "volume": 2772.0}, {"date": "2022-10-13", "close": 26.45, "volume": 21998.0}, {"date": "2022-10-14", "close": 26.45, "volume": 3634.0}, {"date": "2022-10-17", "close": 26.77, "volume": 10946.0}, {"date": "2022-10-18", "close": 27.57, "volume": 13298.0}, {"date": "2022-10-19", "close": 27.01, "volume": 9241.0}, {"date": "2022-10-20", "close": 26.33, "volume": 8064.0}, {"date": "2022-10-21", "close": 26.75, "volume": 12391.0}, {"date": "2022-10-24", "close": 26.08, "volume": 7311.0}, {"date": "2022-10-25", "close": 26.75, "volume": 17209.0}, {"date": "2022-10-26", "close": 26.95, "volume": 17952.0}, {"date": "2022-10-27", "close": 27.56, "volume": 17922.0}, {"date": "2022-10-28", "close": 27.71, "volume": 24105.0}, {"date": "2022-10-31", "close": 27.61, "volume": 23046.0}, {"date": "2022-11-01", "close": 28.46, "volume": 34649.0}, {"date": "2022-11-02", "close": 27.51, "volume": 11349.0}, {"date": "2022-11-03", "close": 26.86, "volume": 4648.0}, {"date": "2022-11-04", "close": 27.89, "volume": 7993.0}, {"date": "2022-11-07", "close": 27.86, "volume": 9903.0}, {"date": "2022-11-08", "close": 27.6, "volume": 9247.0}, {"date": "2022-11-09", "close": 27.61, "volume": 11422.0}, {"date": "2022-11-10", "close": 29.32, "volume": 24121.0}, {"date": "2022-11-11", "close": 29.26, "volume": 23364.0}, {"date": "2022-11-14", "close": 28.5, "volume": 26111.0}, {"date": "2022-11-15", "close": 28.74, "volume": 7598.0}, {"date": "2022-11-16", "close": 29.21, "volume": 8142.0}, {"date": "2022-11-17", "close": 28.88, "volume": 6731.0}, {"date": "2022-11-18", "close": 29.0, "volume": 10783.0}, {"date": "2022-11-21", "close": 28.62, "volume": 14236.0}, {"date": "2022-11-22", "close": 28.95, "volume": 7756.0}, {"date": "2022-11-23", "close": 29.1, "volume": 3417.0}, {"date": "2022-11-25", "close": 29.69, "volume": 5454.0}, {"date": "2022-11-28", "close": 29.2, "volume": 8376.0}, {"date": "2022-11-29", "close": 29.26, "volume": 25262.0}, {"date": "2022-11-30", "close": 30.4, "volume": 31788.0}, {"date": "2022-12-01", "close": 30.17, "volume": 26610.0}, {"date": "2022-12-02", "close": 30.53, "volume": 4721.0}, {"date": "2022-12-05", "close": 30.19, "volume": 22831.0}, {"date": "2022-12-06", "close": 30.16, "volume": 46340.0}, {"date": "2022-12-07", "close": 29.56, "volume": 7966.0}, {"date": "2022-12-08", "close": 29.65, "volume": 14195.0}, {"date": "2022-12-09", "close": 29.36, "volume": 33250.0}, {"date": "2022-12-12", "close": 29.0, "volume": 13744.0}, {"date": "2022-12-13", "close": 29.5, "volume": 20641.0}, {"date": "2022-12-14", "close": 29.02, "volume": 13956.0}, {"date": "2022-12-15", "close": 28.46, "volume": 45518.0}, {"date": "2022-12-16", "close": 28.47, "volume": 73700.0}, {"date": "2022-12-19", "close": 27.41, "volume": 10619.0}, {"date": "2022-12-20", "close": 27.6, "volume": 11735.0}, {"date": "2022-12-21", "close": 28.7, "volume": 25901.0}, {"date": "2022-12-22", "close": 28.32, "volume": 12439.0}, {"date": "2022-12-23", "close": 28.2, "volume": 12503.0}, {"date": "2022-12-27", "close": 27.6, "volume": 7267.0}, {"date": "2022-12-28", "close": 27.2, "volume": 8817.0}, {"date": "2022-12-29", "close": 27.99, "volume": 9753.0}, {"date": "2022-12-30", "close": 28.15, "volume": 24948.0}, {"date": "2023-01-03", "close": 27.22, "volume": 8976.0}, {"date": "2023-01-04", "close": 27.31, "volume": 24268.0}, {"date": "2023-01-05", "close": 26.64, "volume": 7780.0}, {"date": "2023-01-06", "close": 27.36, "volume": 20915.0}, {"date": "2023-01-09", "close": 26.67, "volume": 12838.0}, {"date": "2023-01-10", "close": 26.7, "volume": 12318.0}, {"date": "2023-01-11", "close": 27.01, "volume": 3347.0}, {"date": "2023-01-12", "close": 27.25, "volume": 6225.0}, {"date": "2023-01-13", "close": 27.15, "volume": 12854.0}, {"date": "2023-01-17", "close": 27.26, "volume": 5297.0}, {"date": "2023-01-18", "close": 26.78, "volume": 8841.0}, {"date": "2023-01-19", "close": 26.34, "volume": 6754.0}, {"date": "2023-01-20", "close": 27.21, "volume": 11789.0}, {"date": "2023-01-23", "close": 26.69, "volume": 16804.0}, {"date": "2023-01-24", "close": 26.58, "volume": 4416.0}, {"date": "2023-01-25", "close": 27.2, "volume": 88571.0}, {"date": "2023-01-26", "close": 26.75, "volume": 17247.0}, {"date": "2023-01-27", "close": 26.5, "volume": 13688.0}, {"date": "2023-01-30", "close": 25.58, "volume": 7888.0}, {"date": "2023-01-31", "close": 26.25, "volume": 43574.0}, {"date": "2023-02-01", "close": 27.0, "volume": 46650.0}, {"date": "2023-02-02", "close": 27.29, "volume": 23975.0}, {"date": "2023-02-03", "close": 27.28, "volume": 39977.0}, {"date": "2023-02-06", "close": 27.0, "volume": 13889.0}, {"date": "2023-02-07", "close": 27.22, "volume": 16069.0}, {"date": "2023-02-08", "close": 26.9, "volume": 13182.0}, {"date": "2023-02-09", "close": 27.04, "volume": 20204.0}, {"date": "2023-02-10", "close": 27.14, "volume": 13146.0}, {"date": "2023-02-13", "close": 27.2, "volume": 12432.0}, {"date": "2023-02-14", "close": 27.07, "volume": 8651.0}, {"date": "2023-02-15", "close": 27.19, "volume": 14361.0}, {"date": "2023-02-16", "close": 26.49, "volume": 14545.0}, {"date": "2023-02-17", "close": 26.53, "volume": 15647.0}, {"date": "2023-02-21", "close": 25.9, "volume": 8772.0}, {"date": "2023-02-22", "close": 25.76, "volume": 12549.0}, {"date": "2023-02-23", "close": 25.77, "volume": 19954.0}, {"date": "2023-02-24", "close": 25.62, "volume": 9163.0}, {"date": "2023-02-27", "close": 25.48, "volume": 13074.0}, {"date": "2023-02-28", "close": 25.87, "volume": 22648.0}, {"date": "2023-03-01", "close": 25.27, "volume": 8507.0}, {"date": "2023-03-02", "close": 25.15, "volume": 16826.0}, {"date": "2023-03-03", "close": 25.26, "volume": 8865.0}, {"date": "2023-03-06", "close": 24.8, "volume": 45454.0}, {"date": "2023-03-07", "close": 24.78, "volume": 9315.0}, {"date": "2023-03-08", "close": 24.55, "volume": 9791.0}, {"date": "2023-03-09", "close": 22.87, "volume": 28604.0}, {"date": "2023-03-10", "close": 21.57, "volume": 26737.0}, {"date": "2023-03-13", "close": 19.515, "volume": 20872.0}, {"date": "2023-03-14", "close": 19.58, "volume": 18739.0}, {"date": "2023-03-15", "close": 19.66, "volume": 17162.0}, {"date": "2023-03-16", "close": 20.1, "volume": 18788.0}, {"date": "2023-03-17", "close": 19.26, "volume": 49406.0}, {"date": "2023-03-20", "close": 19.7, "volume": 9013.0}, {"date": "2023-03-21", "close": 20.1, "volume": 30493.0}, {"date": "2023-03-22", "close": 19.23, "volume": 24852.0}, {"date": "2023-03-23", "close": 19.17, "volume": 14123.0}, {"date": "2023-03-24", "close": 19.3, "volume": 105349.0}, {"date": "2023-03-27", "close": 20.28, "volume": 19104.0}, {"date": "2023-03-28", "close": 20.44, "volume": 8907.0}, {"date": "2023-03-29", "close": 20.15, "volume": 12556.0}, {"date": "2023-03-30", "close": 19.5, "volume": 11897.0}, {"date": "2023-03-31", "close": 19.8, "volume": 24451.0}, {"date": "2023-04-03", "close": 19.61, "volume": 12647.0}, {"date": "2023-04-04", "close": 18.97, "volume": 19877.0}, {"date": "2023-04-05", "close": 18.75, "volume": 17404.0}, {"date": "2023-04-06", "close": 18.63, "volume": 11497.0}, {"date": "2023-04-10", "close": 18.56, "volume": 16202.0}, {"date": "2023-04-11", "close": 18.52, "volume": 27901.0}, {"date": "2023-04-12", "close": 18.46, "volume": 6977.0}, {"date": "2023-04-13", "close": 18.35, "volume": 9231.0}, {"date": "2023-04-14", "close": 17.89, "volume": 10493.0}, {"date": "2023-04-17", "close": 17.8, "volume": 11815.0}, {"date": "2023-04-18", "close": 17.64, "volume": 15012.0}, {"date": "2023-04-19", "close": 17.9, "volume": 21175.0}, {"date": "2023-04-20", "close": 17.61, "volume": 17416.0}, {"date": "2023-04-21", "close": 17.51, "volume": 53677.0}, {"date": "2023-04-24", "close": 17.45, "volume": 12596.0}, {"date": "2023-04-25", "close": 16.98, "volume": 13872.0}, {"date": "2023-04-26", "close": 16.89, "volume": 13715.0}, {"date": "2023-04-27", "close": 16.99, "volume": 8116.0}, {"date": "2023-04-28", "close": 17.76, "volume": 28143.0}, {"date": "2023-05-01", "close": 16.91, "volume": 38490.0}, {"date": "2023-05-02", "close": 14.98, "volume": 31388.0}, {"date": "2023-05-03", "close": 14.69, "volume": 18862.0}, {"date": "2023-05-04", "close": 14.29, "volume": 46146.0}, {"date": "2023-05-05", "close": 16.09, "volume": 23647.0}, {"date": "2023-05-08", "close": 15.94, "volume": 8446.0}, {"date": "2023-05-09", "close": 15.72, "volume": 8356.0}, {"date": "2023-05-10", "close": 15.53, "volume": 13752.0}, {"date": "2023-05-11", "close": 15.19, "volume": 7525.0}, {"date": "2023-05-12", "close": 15.22, "volume": 3949.0}, {"date": "2023-05-15", "close": 15.8, "volume": 14134.0}, {"date": "2023-05-16", "close": 16.2, "volume": 20873.0}, {"date": "2023-05-17", "close": 16.56, "volume": 54615.0}, {"date": "2023-05-18", "close": 17.08, "volume": 44674.0}, {"date": "2023-05-19", "close": 17.42, "volume": 9869.0}, {"date": "2023-05-22", "close": 17.55, "volume": 17894.0}, {"date": "2023-05-23", "close": 18.45, "volume": 25894.0}, {"date": "2023-05-24", "close": 17.65, "volume": 9681.0}, {"date": "2023-05-25", "close": 17.21, "volume": 3374.0}, {"date": "2023-05-26", "close": 17.49, "volume": 5089.0}, {"date": "2023-05-30", "close": 17.23, "volume": 3387.0}, {"date": "2023-05-31", "close": 17.02, "volume": 14477.0}, {"date": "2023-06-01", "close": 17.0, "volume": 7535.0}, {"date": "2023-06-02", "close": 17.33, "volume": 16177.0}, {"date": "2023-06-05", "close": 17.5, "volume": 17199.0}, {"date": "2023-06-06", "close": 17.6, "volume": 24524.0}, {"date": "2023-06-07", "close": 19.68, "volume": 26705.0}, {"date": "2023-06-08", "close": 19.36, "volume": 4087.0}, {"date": "2023-06-09", "close": 18.42, "volume": 7108.0}, {"date": "2023-06-12", "close": 18.3, "volume": 7277.0}, {"date": "2023-06-13", "close": 18.41, "volume": 12080.0}, {"date": "2023-06-14", "close": 18.02, "volume": 13782.0}, {"date": "2023-06-15", "close": 18.4, "volume": 8370.0}, {"date": "2023-06-16", "close": 18.5, "volume": 28019.0}, {"date": "2023-06-20", "close": 18.31, "volume": 6497.0}, {"date": "2023-06-21", "close": 18.0, "volume": 10460.0}, {"date": "2023-06-22", "close": 18.05, "volume": 6040.0}, {"date": "2023-06-23", "close": 18.75, "volume": 101276.0}, {"date": "2023-06-26", "close": 18.65, "volume": 21234.0}, {"date": "2023-06-27", "close": 18.38, "volume": 15693.0}, {"date": "2023-06-28", "close": 18.42, "volume": 5834.0}, {"date": "2023-06-29", "close": 18.5, "volume": 28035.0}, {"date": "2023-06-30", "close": 18.6, "volume": 37040.0}, {"date": "2023-07-03", "close": 18.6, "volume": 5364.0}, {"date": "2023-07-05", "close": 18.44, "volume": 14005.0}, {"date": "2023-07-06", "close": 18.31, "volume": 6289.0}, {"date": "2023-07-07", "close": 18.6, "volume": 50312.0}, {"date": "2023-07-10", "close": 18.5, "volume": 104566.0}, {"date": "2023-07-11", "close": 18.5, "volume": 51166.0}, {"date": "2023-07-12", "close": 18.74, "volume": 28300.0}, {"date": "2023-07-13", "close": 18.75, "volume": 11434.0}, {"date": "2023-07-14", "close": 18.65, "volume": 8680.0}, {"date": "2023-07-17", "close": 18.85, "volume": 17698.0}, {"date": "2023-07-18", "close": 19.47, "volume": 21935.0}, {"date": "2023-07-19", "close": 20.5, "volume": 25516.0}, {"date": "2023-07-20", "close": 20.97, "volume": 20315.0}, {"date": "2023-07-21", "close": 21.22, "volume": 26126.0}, {"date": "2023-07-24", "close": 20.87, "volume": 15447.0}, {"date": "2023-07-25", "close": 21.25, "volume": 5616.0}, {"date": "2023-07-26", "close": 21.86, "volume": 14616.0}, {"date": "2023-07-27", "close": 20.76, "volume": 28011.0}, {"date": "2023-07-28", "close": 21.03, "volume": 16602.0}, {"date": "2023-07-31", "close": 20.74, "volume": 86148.0}, {"date": "2023-08-01", "close": 20.69, "volume": 13389.0}, {"date": "2023-08-02", "close": 20.25, "volume": 5903.0}, {"date": "2023-08-03", "close": 20.73, "volume": 18936.0}, {"date": "2023-08-04", "close": 20.73, "volume": 5765.0}, {"date": "2023-08-07", "close": 21.03, "volume": 8223.0}, {"date": "2023-08-08", "close": 21.3, "volume": 12359.0}, {"date": "2023-08-09", "close": 20.85, "volume": 11746.0}, {"date": "2023-08-10", "close": 21.21, "volume": 28671.0}, {"date": "2023-08-11", "close": 21.22, "volume": 12827.0}, {"date": "2023-08-14", "close": 21.11, "volume": 10983.0}, {"date": "2023-08-15", "close": 20.16, "volume": 10116.0}, {"date": "2023-08-16", "close": 20.07, "volume": 15704.0}, {"date": "2023-08-17", "close": 19.57, "volume": 15869.0}, {"date": "2023-08-18", "close": 19.95, "volume": 18552.0}, {"date": "2023-08-21", "close": 19.4, "volume": 19961.0}, {"date": "2023-08-22", "close": 18.8, "volume": 9055.0}, {"date": "2023-08-23", "close": 19.85, "volume": 14963.0}, {"date": "2023-08-24", "close": 19.5, "volume": 10249.0}, {"date": "2023-08-25", "close": 20.14, "volume": 12474.0}, {"date": "2023-08-28", "close": 20.2, "volume": 13155.0}, {"date": "2023-08-29", "close": 20.45, "volume": 10341.0}, {"date": "2023-08-30", "close": 20.33, "volume": 4920.0}, {"date": "2023-08-31", "close": 20.32, "volume": 24101.0}, {"date": "2023-09-01", "close": 20.95, "volume": 23885.0}, {"date": "2023-09-05", "close": 20.43, "volume": 9082.0}, {"date": "2023-09-06", "close": 19.83, "volume": 9289.0}, {"date": "2023-09-07", "close": 19.3, "volume": 60939.0}, {"date": "2023-09-08", "close": 19.6, "volume": 4340.0}, {"date": "2023-09-11", "close": 19.38, "volume": 6232.0}, {"date": "2023-09-12", "close": 19.65, "volume": 10272.0}, {"date": "2023-09-13", "close": 19.23, "volume": 8640.0}, {"date": "2023-09-14", "close": 19.54, "volume": 8865.0}, {"date": "2023-09-15", "close": 19.45, "volume": 26722.0}, {"date": "2023-09-18", "close": 19.41, "volume": 10881.0}, {"date": "2023-09-19", "close": 19.4, "volume": 6770.0}, {"date": "2023-09-20", "close": 19.05, "volume": 3714.0}, {"date": "2023-09-21", "close": 18.65, "volume": 25223.0}, {"date": "2023-09-22", "close": 18.52, "volume": 5397.0}, {"date": "2023-09-25", "close": 19.15, "volume": 11886.0}, {"date": "2023-09-26", "close": 18.85, "volume": 17470.0}, {"date": "2023-09-27", "close": 18.66, "volume": 7221.0}, {"date": "2023-09-28", "close": 18.4, "volume": 7539.0}, {"date": "2023-09-29", "close": 18.15, "volume": 11750.0}, {"date": "2023-10-02", "close": 17.68, "volume": 20204.0}, {"date": "2023-10-03", "close": 16.3, "volume": 7486.0}, {"date": "2023-10-04", "close": 16.59, "volume": 20249.0}, {"date": "2023-10-05", "close": 17.16, "volume": 14599.0}, {"date": "2023-10-06", "close": 17.49, "volume": 5302.0}, {"date": "2023-10-09", "close": 17.2, "volume": 8667.0}, {"date": "2023-10-10", "close": 17.63, "volume": 17419.0}, {"date": "2023-10-11", "close": 18.13, "volume": 8910.0}, {"date": "2023-10-12", "close": 17.42, "volume": 11722.0}, {"date": "2023-10-13", "close": 17.4, "volume": 12002.0}, {"date": "2023-10-16", "close": 18.1, "volume": 10694.0}, {"date": "2023-10-17", "close": 18.49, "volume": 10881.0}, {"date": "2023-10-18", "close": 16.85, "volume": 12845.0}, {"date": "2023-10-19", "close": 16.81, "volume": 12331.0}, {"date": "2023-10-20", "close": 15.39, "volume": 34042.0}, {"date": "2023-10-23", "close": 13.48, "volume": 23686.0}, {"date": "2023-10-24", "close": 13.4, "volume": 17856.0}, {"date": "2023-10-25", "close": 13.18, "volume": 40676.0}, {"date": "2023-10-26", "close": 13.55, "volume": 12289.0}, {"date": "2023-10-27", "close": 13.31, "volume": 9521.0}, {"date": "2023-10-30", "close": 13.49, "volume": 10410.0}, {"date": "2023-10-31", "close": 13.37, "volume": 10847.0}, {"date": "2023-11-01", "close": 13.42, "volume": 23161.0}, {"date": "2023-11-02", "close": 13.56, "volume": 23593.0}, {"date": "2023-11-03", "close": 14.88, "volume": 40971.0}, {"date": "2023-11-06", "close": 15.16, "volume": 6600.0}, {"date": "2023-11-07", "close": 15.5, "volume": 7297.0}, {"date": "2023-11-08", "close": 15.24, "volume": 5449.0}, {"date": "2023-11-09", "close": 14.96, "volume": 3730.0}, {"date": "2023-11-10", "close": 15.38, "volume": 6037.0}, {"date": "2023-11-13", "close": 15.52, "volume": 6803.0}, {"date": "2023-11-14", "close": 17.08, "volume": 16762.0}, {"date": "2023-11-15", "close": 16.85, "volume": 7686.0}, {"date": "2023-11-16", "close": 16.45, "volume": 3639.0}, {"date": "2023-11-17", "close": 16.22, "volume": 12121.0}, {"date": "2023-11-20", "close": 16.54, "volume": 7995.0}, {"date": "2023-11-21", "close": 16.44, "volume": 4248.0}, {"date": "2023-11-22", "close": 15.65, "volume": 9186.0}, {"date": "2023-11-24", "close": 16.2, "volume": 3530.0}, {"date": "2023-11-27", "close": 16.14, "volume": 21209.0}, {"date": "2023-11-28", "close": 15.55, "volume": 17656.0}, {"date": "2023-11-29", "close": 16.61, "volume": 28008.0}, {"date": "2023-11-30", "close": 16.6, "volume": 41435.0}, {"date": "2023-12-01", "close": 17.08, "volume": 26031.0}, {"date": "2023-12-04", "close": 17.47, "volume": 21095.0}, {"date": "2023-12-05", "close": 17.56, "volume": 10523.0}, {"date": "2023-12-06", "close": 17.48, "volume": 10407.0}, {"date": "2023-12-07", "close": 17.24, "volume": 18879.0}, {"date": "2023-12-08", "close": 17.2, "volume": 13723.0}, {"date": "2023-12-11", "close": 16.63, "volume": 31273.0}, {"date": "2023-12-12", "close": 16.865, "volume": 50787.0}, {"date": "2023-12-13", "close": 19.63, "volume": 34736.0}, {"date": "2023-12-14", "close": 20.96, "volume": 32998.0}, {"date": "2023-12-15", "close": 20.31, "volume": 73751.0}, {"date": "2023-12-18", "close": 20.5, "volume": 35232.0}, {"date": "2023-12-19", "close": 20.5, "volume": 10821.0}, {"date": "2023-12-20", "close": 20.2, "volume": 82787.0}, {"date": "2023-12-21", "close": 20.22, "volume": 18182.0}, {"date": "2023-12-22", "close": 19.96, "volume": 9601.0}, {"date": "2023-12-26", "close": 20.5, "volume": 12395.0}, {"date": "2023-12-27", "close": 20.9, "volume": 12073.0}, {"date": "2023-12-28", "close": 20.38, "volume": 12054.0}, {"date": "2023-12-29", "close": 19.83, "volume": 14040.0}, {"date": "2024-01-02", "close": 19.62, "volume": 28346.0}, {"date": "2024-01-03", "close": 18.75, "volume": 22458.0}, {"date": "2024-01-04", "close": 18.98, "volume": 7234.0}, {"date": "2024-01-05", "close": 18.62, "volume": 45283.0}, {"date": "2024-01-08", "close": 17.93, "volume": 22114.0}, {"date": "2024-01-09", "close": 17.75, "volume": 12210.0}, {"date": "2024-01-10", "close": 17.85, "volume": 12525.0}, {"date": "2024-01-11", "close": 17.86, "volume": 17298.0}, {"date": "2024-01-12", "close": 17.49, "volume": 15049.0}, {"date": "2024-01-16", "close": 17.1, "volume": 9284.0}, {"date": "2024-01-17", "close": 17.08, "volume": 4606.0}, {"date": "2024-01-18", "close": 17.35, "volume": 12095.0}, {"date": "2024-01-19", "close": 17.76, "volume": 13956.0}, {"date": "2024-01-22", "close": 18.6, "volume": 11749.0}, {"date": "2024-01-23", "close": 18.24, "volume": 6407.0}, {"date": "2024-01-24", "close": 18.34, "volume": 12398.0}, {"date": "2024-01-25", "close": 18.25, "volume": 11539.0}, {"date": "2024-01-26", "close": 18.0, "volume": 12862.0}, {"date": "2024-01-29", "close": 17.98, "volume": 7575.0}, {"date": "2024-01-30", "close": 17.94, "volume": 6571.0}, {"date": "2024-01-31", "close": 17.05, "volume": 6854.0}, {"date": "2024-02-01", "close": 16.87, "volume": 58684.0}, {"date": "2024-02-02", "close": 17.0, "volume": 8863.0}, {"date": "2024-02-05", "close": 16.14, "volume": 52124.0}, {"date": "2024-02-06", "close": 16.2, "volume": 18037.0}, {"date": "2024-02-07", "close": 15.22, "volume": 30959.0}, {"date": "2024-02-08", "close": 14.9, "volume": 52532.0}, {"date": "2024-02-09", "close": 15.78, "volume": 10942.0}, {"date": "2024-02-12", "close": 15.72, "volume": 41991.0}, {"date": "2024-02-13", "close": 14.3, "volume": 57307.0}, {"date": "2024-02-14", "close": 14.45, "volume": 27536.0}, {"date": "2024-02-15", "close": 14.93, "volume": 25891.0}, {"date": "2024-02-16", "close": 14.48, "volume": 30372.0}, {"date": "2024-02-20", "close": 13.93, "volume": 51856.0}, {"date": "2024-02-21", "close": 14.13, "volume": 19491.0}, {"date": "2024-02-22", "close": 13.78, "volume": 15074.0}, {"date": "2024-02-23", "close": 13.36, "volume": 17143.0}, {"date": "2024-02-26", "close": 13.12, "volume": 89848.0}, {"date": "2024-02-27", "close": 13.28, "volume": 15683.0}, {"date": "2024-02-28", "close": 13.81, "volume": 18405.0}, {"date": "2024-02-29", "close": 14.15, "volume": 15271.0}, {"date": "2024-03-01", "close": 14.17, "volume": 26421.0}, {"date": "2024-03-04", "close": 14.08, "volume": 39028.0}, {"date": "2024-03-05", "close": 14.34, "volume": 18463.0}, {"date": "2024-03-06", "close": 14.43, "volume": 28895.0}, {"date": "2024-03-07", "close": 14.58, "volume": 11644.0}, {"date": "2024-03-08", "close": 14.24, "volume": 19557.0}, {"date": "2024-03-11", "close": 14.46, "volume": 13165.0}, {"date": "2024-03-12", "close": 13.94, "volume": 14727.0}, {"date": "2024-03-13", "close": 14.16, "volume": 13896.0}, {"date": "2024-03-14", "close": 13.84, "volume": 36183.0}, {"date": "2024-03-15", "close": 13.9, "volume": 57544.0}, {"date": "2024-03-18", "close": 14.14, "volume": 13544.0}, {"date": "2024-03-19", "close": 14.63, "volume": 15108.0}, {"date": "2024-03-20", "close": 14.9, "volume": 17908.0}, {"date": "2024-03-21", "close": 15.13, "volume": 14273.0}, {"date": "2024-03-22", "close": 14.5, "volume": 11890.0}, {"date": "2024-03-25", "close": 14.5, "volume": 13449.0}, {"date": "2024-03-26", "close": 14.43, "volume": 14656.0}, {"date": "2024-03-27", "close": 14.5, "volume": 10307.0}, {"date": "2024-03-28", "close": 14.58, "volume": 9413.0}, {"date": "2024-04-01", "close": 14.32, "volume": 19176.0}, {"date": "2024-04-02", "close": 14.17, "volume": 17467.0}, {"date": "2024-04-03", "close": 13.82, "volume": 19923.0}, {"date": "2024-04-04", "close": 14.1, "volume": 12522.0}, {"date": "2024-04-05", "close": 13.86, "volume": 7851.0}, {"date": "2024-04-08", "close": 13.92, "volume": 7953.0}, {"date": "2024-04-09", "close": 13.89, "volume": 12130.0}, {"date": "2024-04-10", "close": 13.73, "volume": 21374.0}, {"date": "2024-04-11", "close": 13.62, "volume": 10173.0}, {"date": "2024-04-12", "close": 13.65, "volume": 16753.0}, {"date": "2024-04-15", "close": 13.52, "volume": 48285.0}, {"date": "2024-04-16", "close": 13.53, "volume": 12162.0}, {"date": "2024-04-17", "close": 13.65, "volume": 19965.0}, {"date": "2024-04-18", "close": 13.65, "volume": 49147.0}, {"date": "2024-04-19", "close": 14.795, "volume": 70845.0}, {"date": "2024-04-22", "close": 16.29, "volume": 77630.0}, {"date": "2024-04-23", "close": 16.42, "volume": 21506.0}, {"date": "2024-04-24", "close": 16.4, "volume": 50115.0}, {"date": "2024-04-25", "close": 15.89, "volume": 43988.0}, {"date": "2024-04-26", "close": 16.35, "volume": 19905.0}, {"date": "2024-04-29", "close": 16.42, "volume": 81162.0}, {"date": "2024-04-30", "close": 16.67, "volume": 29486.0}, {"date": "2024-05-01", "close": 16.95, "volume": 58689.0}, {"date": "2024-05-02", "close": 17.39, "volume": 74523.0}, {"date": "2024-05-03", "close": 17.45, "volume": 13353.0}, {"date": "2024-05-06", "close": 17.44, "volume": 37501.0}, {"date": "2024-05-07", "close": 17.52, "volume": 26546.0}, {"date": "2024-05-08", "close": 17.79, "volume": 6768.0}, {"date": "2024-05-09", "close": 17.82, "volume": 12092.0}, {"date": "2024-05-10", "close": 17.68, "volume": 4715.0}, {"date": "2024-05-13", "close": 17.91, "volume": 61177.0}, {"date": "2024-05-14", "close": 18.18, "volume": 24357.0}, {"date": "2024-05-15", "close": 17.98, "volume": 11558.0}, {"date": "2024-05-16", "close": 17.75, "volume": 45194.0}, {"date": "2024-05-17", "close": 18.34, "volume": 33292.0}, {"date": "2024-05-20", "close": 18.075, "volume": 30726.0}, {"date": "2024-05-21", "close": 18.15, "volume": 32292.0}, {"date": "2024-05-22", "close": 18.1, "volume": 16762.0}, {"date": "2024-05-23", "close": 17.61, "volume": 17364.0}, {"date": "2024-05-24", "close": 18.0, "volume": 8686.0}, {"date": "2024-05-28", "close": 17.43, "volume": 13696.0}, {"date": "2024-05-29", "close": 16.64, "volume": 11730.0}, {"date": "2024-05-30", "close": 16.71, "volume": 4651.0}, {"date": "2024-05-31", "close": 16.88, "volume": 5247.0}, {"date": "2024-06-03", "close": 16.81, "volume": 23170.0}, {"date": "2024-06-04", "close": 16.38, "volume": 4426.0}, {"date": "2024-06-05", "close": 17.05, "volume": 5614.0}, {"date": "2024-06-06", "close": 17.4, "volume": 9321.0}, {"date": "2024-06-07", "close": 16.6, "volume": 4385.0}, {"date": "2024-06-10", "close": 16.6, "volume": 10773.0}, {"date": "2024-06-11", "close": 16.9, "volume": 13127.0}, {"date": "2024-06-12", "close": 17.45, "volume": 10600.0}, {"date": "2024-06-13", "close": 17.55, "volume": 2752.0}, {"date": "2024-06-14", "close": 16.83, "volume": 8652.0}, {"date": "2024-06-17", "close": 17.7, "volume": 13137.0}, {"date": "2024-06-18", "close": 17.13, "volume": 25500.0}, {"date": "2024-06-20", "close": 17.01, "volume": 4296.0}, {"date": "2024-06-21", "close": 16.71, "volume": 25168.0}, {"date": "2024-06-24", "close": 16.85, "volume": 6068.0}, {"date": "2024-06-25", "close": 16.67, "volume": 24723.0}, {"date": "2024-06-26", "close": 16.86, "volume": 29298.0}, {"date": "2024-06-27", "close": 16.97, "volume": 26628.0}, {"date": "2024-06-28", "close": 17.0, "volume": 133260.0}, {"date": "2024-07-01", "close": 16.99, "volume": 21107.0}, {"date": "2024-07-02", "close": 16.7, "volume": 12928.0}, {"date": "2024-07-03", "close": 16.95, "volume": 21821.0}, {"date": "2024-07-05", "close": 16.98, "volume": 39529.0}, {"date": "2024-07-08", "close": 16.95, "volume": 11832.0}, {"date": "2024-07-09", "close": 16.81, "volume": 2744.0}, {"date": "2024-07-10", "close": 17.0, "volume": 54911.0}, {"date": "2024-07-11", "close": 17.4, "volume": 106433.0}, {"date": "2024-07-12", "close": 18.05, "volume": 147716.0}, {"date": "2024-07-15", "close": 19.75, "volume": 47638.0}, {"date": "2024-07-16", "close": 20.03, "volume": 66106.0}, {"date": "2024-07-17", "close": 19.89, "volume": 50570.0}, {"date": "2024-07-18", "close": 19.45, "volume": 19105.0}, {"date": "2024-07-19", "close": 19.68, "volume": 11533.0}, {"date": "2024-07-22", "close": 19.9, "volume": 24066.0}, {"date": "2024-07-23", "close": 19.9, "volume": 57872.0}, {"date": "2024-07-24", "close": 18.4, "volume": 21780.0}, {"date": "2024-07-25", "close": 18.57, "volume": 28993.0}, {"date": "2024-07-26", "close": 18.65, "volume": 27803.0}, {"date": "2024-07-29", "close": 17.34, "volume": 27000.0}, {"date": "2024-07-30", "close": 18.15, "volume": 10921.0}, {"date": "2024-07-31", "close": 18.14, "volume": 16106.0}, {"date": "2024-08-01", "close": 17.245, "volume": 34532.0}, {"date": "2024-08-02", "close": 16.63, "volume": 33681.0}, {"date": "2024-08-05", "close": 15.61, "volume": 39918.0}, {"date": "2024-08-06", "close": 15.88, "volume": 23247.0}, {"date": "2024-08-07", "close": 16.21, "volume": 11955.0}, {"date": "2024-08-08", "close": 16.77, "volume": 7296.0}, {"date": "2024-08-09", "close": 16.31, "volume": 15355.0}, {"date": "2024-08-12", "close": 16.1, "volume": 10713.0}, {"date": "2024-08-13", "close": 16.68, "volume": 18250.0}, {"date": "2024-08-14", "close": 16.7, "volume": 6611.0}, {"date": "2024-08-15", "close": 17.3, "volume": 5457.0}, {"date": "2024-08-16", "close": 17.31, "volume": 13523.0}, {"date": "2024-08-19", "close": 16.7, "volume": 31277.0}, {"date": "2024-08-20", "close": 16.82, "volume": 8397.0}, {"date": "2024-08-21", "close": 16.86, "volume": 6772.0}, {"date": "2024-08-22", "close": 16.97, "volume": 7229.0}, {"date": "2024-08-23", "close": 18.3, "volume": 21214.0}, {"date": "2024-08-26", "close": 17.76, "volume": 47845.0}, {"date": "2024-08-27", "close": 17.79, "volume": 6521.0}, {"date": "2024-08-28", "close": 18.13, "volume": 11755.0}, {"date": "2024-08-29", "close": 18.8, "volume": 5448.0}, {"date": "2024-08-30", "close": 19.24, "volume": 10148.0}, {"date": "2024-09-03", "close": 18.45, "volume": 11042.0}, {"date": "2024-09-04", "close": 19.095, "volume": 10830.0}, {"date": "2024-09-05", "close": 18.76, "volume": 31756.0}, {"date": "2024-09-06", "close": 18.62, "volume": 48122.0}, {"date": "2024-09-09", "close": 19.1, "volume": 38490.0}, {"date": "2024-09-10", "close": 19.27, "volume": 28726.0}, {"date": "2024-09-11", "close": 19.02, "volume": 20096.0}, {"date": "2024-09-12", "close": 19.1, "volume": 13162.0}, {"date": "2024-09-13", "close": 19.66, "volume": 16407.0}, {"date": "2024-09-16", "close": 19.55, "volume": 13631.0}, {"date": "2024-09-17", "close": 19.94, "volume": 12672.0}, {"date": "2024-09-18", "close": 19.58, "volume": 16419.0}, {"date": "2024-09-19", "close": 20.0, "volume": 23086.0}, {"date": "2024-09-20", "close": 19.51, "volume": 69349.0}, {"date": "2024-09-23", "close": 19.77, "volume": 19692.0}, {"date": "2024-09-24", "close": 19.83, "volume": 13168.0}, {"date": "2024-09-25", "close": 19.6, "volume": 19040.0}, {"date": "2024-09-26", "close": 19.45, "volume": 10994.0}, {"date": "2024-09-27", "close": 19.77, "volume": 5934.0}, {"date": "2024-09-30", "close": 20.0, "volume": 34922.0}, {"date": "2024-10-01", "close": 19.65, "volume": 22550.0}, {"date": "2024-10-02", "close": 19.52, "volume": 17739.0}, {"date": "2024-10-03", "close": 19.32, "volume": 13343.0}, {"date": "2024-10-04", "close": 19.9, "volume": 9386.0}, {"date": "2024-10-07", "close": 19.81, "volume": 9760.0}, {"date": "2024-10-08", "close": 19.66, "volume": 9721.0}, {"date": "2024-10-09", "close": 19.85, "volume": 5889.0}, {"date": "2024-10-10", "close": 20.7, "volume": 19100.0}, {"date": "2024-10-11", "close": 21.24, "volume": 26325.0}, {"date": "2024-10-14", "close": 21.22, "volume": 8601.0}, {"date": "2024-10-15", "close": 20.95, "volume": 13665.0}, {"date": "2024-10-16", "close": 21.21, "volume": 32680.0}, {"date": "2024-10-17", "close": 21.66, "volume": 20730.0}, {"date": "2024-10-18", "close": 21.16, "volume": 6338.0}, {"date": "2024-10-21", "close": 21.05, "volume": 15573.0}, {"date": "2024-10-22", "close": 20.82, "volume": 24835.0}, {"date": "2024-10-23", "close": 21.03, "volume": 25662.0}, {"date": "2024-10-24", "close": 20.53, "volume": 40748.0}, {"date": "2024-10-25", "close": 19.12, "volume": 26835.0}, {"date": "2024-10-28", "close": 19.02, "volume": 15607.0}, {"date": "2024-10-29", "close": 18.65, "volume": 82172.0}, {"date": "2024-10-30", "close": 19.1, "volume": 16767.0}, {"date": "2024-10-31", "close": 19.01, "volume": 8881.0}, {"date": "2024-11-01", "close": 18.94, "volume": 13932.0}, {"date": "2024-11-04", "close": 19.0, "volume": 26866.0}, {"date": "2024-11-05", "close": 19.47, "volume": 23094.0}, {"date": "2024-11-06", "close": 20.5, "volume": 81248.0}, {"date": "2024-11-07", "close": 20.38, "volume": 29641.0}, {"date": "2024-11-08", "close": 20.5, "volume": 20067.0}, {"date": "2024-11-11", "close": 20.37, "volume": 196067.0}, {"date": "2024-11-12", "close": 20.41, "volume": 69945.0}, {"date": "2024-11-13", "close": 20.7, "volume": 143067.0}, {"date": "2024-11-14", "close": 20.7, "volume": 12774.0}, {"date": "2024-11-15", "close": 20.44, "volume": 19942.0}, {"date": "2024-11-18", "close": 20.57, "volume": 54614.0}, {"date": "2024-11-19", "close": 20.75, "volume": 13740.0}, {"date": "2024-11-20", "close": 20.75, "volume": 9290.0}, {"date": "2024-11-21", "close": 20.82, "volume": 14520.0}, {"date": "2024-11-22", "close": 21.37, "volume": 17789.0}, {"date": "2024-11-25", "close": 21.81, "volume": 27881.0}, {"date": "2024-11-26", "close": 21.87, "volume": 19882.0}, {"date": "2024-11-27", "close": 21.96, "volume": 8025.0}, {"date": "2024-11-29", "close": 22.21, "volume": 6274.0}, {"date": "2024-12-02", "close": 21.9, "volume": 20580.0}, {"date": "2024-12-03", "close": 21.5, "volume": 14522.0}, {"date": "2024-12-04", "close": 21.5, "volume": 15480.0}, {"date": "2024-12-05", "close": 21.67, "volume": 31332.0}, {"date": "2024-12-06", "close": 21.39, "volume": 24106.0}, {"date": "2024-12-09", "close": 21.0, "volume": 6847.0}, {"date": "2024-12-10", "close": 21.0, "volume": 21837.0}, {"date": "2024-12-11", "close": 21.26, "volume": 11332.0}, {"date": "2024-12-12", "close": 20.92, "volume": 15535.0}, {"date": "2024-12-13", "close": 21.09, "volume": 26712.0}, {"date": "2024-12-16", "close": 21.05, "volume": 13291.0}, {"date": "2024-12-17", "close": 21.0, "volume": 25395.0}, {"date": "2024-12-18", "close": 20.35, "volume": 53657.0}, {"date": "2024-12-19", "close": 20.05, "volume": 19605.0}, {"date": "2024-12-20", "close": 19.7, "volume": 48830.0}, {"date": "2024-12-23", "close": 19.29, "volume": 5256.0}, {"date": "2024-12-24", "close": 19.39, "volume": 5515.0}, {"date": "2024-12-26", "close": 19.63, "volume": 10783.0}, {"date": "2024-12-27", "close": 19.03, "volume": 13163.0}, {"date": "2024-12-30", "close": 19.115, "volume": 17075.0}, {"date": "2024-12-31", "close": 19.55, "volume": 22914.0}, {"date": "2025-01-02", "close": 19.0, "volume": 23152.0}, {"date": "2025-01-03", "close": 19.19, "volume": 9618.0}, {"date": "2025-01-06", "close": 18.68, "volume": 9549.0}, {"date": "2025-01-07", "close": 18.5, "volume": 19278.0}, {"date": "2025-01-08", "close": 18.44, "volume": 8442.0}, {"date": "2025-01-10", "close": 17.57, "volume": 20243.0}, {"date": "2025-01-13", "close": 17.54, "volume": 39080.0}, {"date": "2025-01-14", "close": 17.68, "volume": 32822.0}, {"date": "2025-01-15", "close": 17.94, "volume": 32378.0}, {"date": "2025-01-16", "close": 17.59, "volume": 23963.0}, {"date": "2025-01-17", "close": 17.68, "volume": 35775.0}, {"date": "2025-01-21", "close": 18.28, "volume": 11983.0}, {"date": "2025-01-22", "close": 18.11, "volume": 15514.0}, {"date": "2025-01-23", "close": 18.13, "volume": 14514.0}, {"date": "2025-01-24", "close": 20.05, "volume": 100777.0}, {"date": "2025-01-27", "close": 20.25, "volume": 43467.0}, {"date": "2025-01-28", "close": 20.63, "volume": 74276.0}, {"date": "2025-01-29", "close": 20.99, "volume": 16923.0}, {"date": "2025-01-30", "close": 21.07, "volume": 18950.0}, {"date": "2025-01-31", "close": 21.1, "volume": 25891.0}, {"date": "2025-02-03", "close": 20.1, "volume": 35872.0}, {"date": "2025-02-04", "close": 21.21, "volume": 38712.0}, {"date": "2025-02-05", "close": 21.17, "volume": 21899.0}, {"date": "2025-02-06", "close": 21.58, "volume": 23814.0}, {"date": "2025-02-07", "close": 21.36, "volume": 10778.0}, {"date": "2025-02-10", "close": 21.83, "volume": 31316.0}, {"date": "2025-02-11", "close": 21.74, "volume": 16514.0}, {"date": "2025-02-12", "close": 20.78, "volume": 13242.0}, {"date": "2025-02-13", "close": 20.89, "volume": 6087.0}, {"date": "2025-02-14", "close": 20.82, "volume": 8730.0}, {"date": "2025-02-18", "close": 21.27, "volume": 21491.0}, {"date": "2025-02-19", "close": 21.24, "volume": 8437.0}, {"date": "2025-02-20", "close": 20.44, "volume": 4335.0}, {"date": "2025-02-21", "close": 19.57, "volume": 9568.0}, {"date": "2025-02-24", "close": 19.5, "volume": 11166.0}, {"date": "2025-02-25", "close": 19.63, "volume": 16412.0}, {"date": "2025-02-26", "close": 19.97, "volume": 6270.0}, {"date": "2025-02-27", "close": 19.48, "volume": 3861.0}, {"date": "2025-02-28", "close": 19.89, "volume": 31168.0}, {"date": "2025-03-03", "close": 19.31, "volume": 16499.0}, {"date": "2025-03-04", "close": 19.58, "volume": 36158.0}, {"date": "2025-03-05", "close": 19.35, "volume": 13805.0}, {"date": "2025-03-06", "close": 19.24, "volume": 11346.0}, {"date": "2025-03-07", "close": 19.08, "volume": 7432.0}, {"date": "2025-03-10", "close": 19.14, "volume": 21039.0}, {"date": "2025-03-11", "close": 19.09, "volume": 11211.0}, {"date": "2025-03-12", "close": 19.83, "volume": 36232.0}, {"date": "2025-03-13", "close": 19.33, "volume": 25920.0}, {"date": "2025-03-14", "close": 19.32, "volume": 39110.0}, {"date": "2025-03-17", "close": 19.15, "volume": 16163.0}, {"date": "2025-03-18", "close": 19.25, "volume": 14766.0}, {"date": "2025-03-19", "close": 19.64, "volume": 6935.0}, {"date": "2025-03-20", "close": 19.38, "volume": 6154.0}, {"date": "2025-03-21", "close": 19.44, "volume": 27800.0}, {"date": "2025-03-24", "close": 19.6, "volume": 10386.0}, {"date": "2025-03-25", "close": 19.06, "volume": 7763.0}, {"date": "2025-03-26", "close": 19.29, "volume": 10564.0}, {"date": "2025-03-27", "close": 19.02, "volume": 13058.0}, {"date": "2025-03-28", "close": 19.04, "volume": 4467.0}, {"date": "2025-03-31", "close": 19.65, "volume": 58183.0}, {"date": "2025-04-01", "close": 19.4, "volume": 19412.0}, {"date": "2025-04-02", "close": 19.93, "volume": 27188.0}, {"date": "2025-04-03", "close": 18.52, "volume": 18096.0}, {"date": "2025-04-04", "close": 18.33, "volume": 15295.0}, {"date": "2025-04-07", "close": 18.38, "volume": 23558.0}, {"date": "2025-04-08", "close": 18.22, "volume": 20311.0}, {"date": "2025-04-09", "close": 18.38, "volume": 56378.0}, {"date": "2025-04-10", "close": 17.61, "volume": 25264.0}, {"date": "2025-04-11", "close": 17.93, "volume": 10608.0}, {"date": "2025-04-14", "close": 17.8, "volume": 35085.0}, {"date": "2025-04-15", "close": 18.13, "volume": 40323.0}, {"date": "2025-04-16", "close": 18.17, "volume": 100891.0}, {"date": "2025-04-17", "close": 18.75, "volume": 16836.0}, {"date": "2025-04-21", "close": 18.18, "volume": 22541.0}, {"date": "2025-04-22", "close": 18.46, "volume": 19538.0}, {"date": "2025-04-23", "close": 18.29, "volume": 218907.0}, {"date": "2025-04-24", "close": 18.85, "volume": 33836.0}, {"date": "2025-04-25", "close": 20.34, "volume": 98389.0}, {"date": "2025-04-28", "close": 20.94, "volume": 20494.0}, {"date": "2025-04-29", "close": 20.43, "volume": 34910.0}, {"date": "2025-04-30", "close": 21.09, "volume": 69140.0}, {"date": "2025-05-01", "close": 20.89, "volume": 44270.0}, {"date": "2025-05-02", "close": 21.75, "volume": 28281.0}, {"date": "2025-05-05", "close": 21.69, "volume": 21940.0}, {"date": "2025-05-06", "close": 21.54, "volume": 89812.0}, {"date": "2025-05-07", "close": 21.45, "volume": 46273.0}, {"date": "2025-05-08", "close": 21.4, "volume": 103359.0}, {"date": "2025-05-09", "close": 21.6, "volume": 53957.0}, {"date": "2025-05-12", "close": 22.38, "volume": 58641.0}, {"date": "2025-05-13", "close": 22.27, "volume": 36458.0}, {"date": "2025-05-14", "close": 22.09, "volume": 41686.0}, {"date": "2025-05-15", "close": 22.39, "volume": 64358.0}, {"date": "2025-05-16", "close": 22.425, "volume": 80120.0}, {"date": "2025-05-19", "close": 22.52, "volume": 19312.0}, {"date": "2025-05-20", "close": 22.61, "volume": 20199.0}, {"date": "2025-05-21", "close": 21.74, "volume": 12490.0}, {"date": "2025-05-22", "close": 21.51, "volume": 50047.0}, {"date": "2025-05-23", "close": 21.15, "volume": 13793.0}, {"date": "2025-05-27", "close": 21.68, "volume": 36239.0}, {"date": "2025-05-28", "close": 21.57, "volume": 34586.0}, {"date": "2025-05-29", "close": 21.35, "volume": 25358.0}, {"date": "2025-05-30", "close": 20.84, "volume": 40228.0}, {"date": "2025-06-02", "close": 20.7, "volume": 47802.0}, {"date": "2025-06-03", "close": 20.93, "volume": 78783.0}, {"date": "2025-06-04", "close": 20.83, "volume": 68193.0}, {"date": "2025-06-05", "close": 20.77, "volume": 57479.0}, {"date": "2025-06-06", "close": 20.9, "volume": 38260.0}, {"date": "2025-06-09", "close": 21.1, "volume": 55309.0}, {"date": "2025-06-10", "close": 21.47, "volume": 18749.0}, {"date": "2025-06-11", "close": 20.91, "volume": 22082.0}, {"date": "2025-06-12", "close": 20.81, "volume": 21043.0}, {"date": "2025-06-13", "close": 20.33, "volume": 50022.0}, {"date": "2025-06-16", "close": 20.82, "volume": 49564.0}, {"date": "2025-06-17", "close": 20.97, "volume": 101036.0}, {"date": "2025-06-18", "close": 21.07, "volume": 21870.0}, {"date": "2025-06-20", "close": 21.2, "volume": 75006.0}, {"date": "2025-06-23", "close": 22.05, "volume": 35017.0}, {"date": "2025-06-24", "close": 22.36, "volume": 56866.0}, {"date": "2025-06-25", "close": 22.08, "volume": 34973.0}, {"date": "2025-06-26", "close": 22.61, "volume": 41884.0}, {"date": "2025-06-27", "close": 22.51, "volume": 92735.0}, {"date": "2025-06-30", "close": 22.56, "volume": 47976.0}, {"date": "2025-07-01", "close": 23.14, "volume": 73386.0}, {"date": "2025-07-02", "close": 23.13, "volume": 116694.0}, {"date": "2025-07-03", "close": 23.4, "volume": 50460.0}, {"date": "2025-07-07", "close": 23.4, "volume": 83935.0}, {"date": "2025-07-08", "close": 23.18, "volume": 55296.0}, {"date": "2025-07-09", "close": 23.75, "volume": 171640.0}, {"date": "2025-07-10", "close": 23.88, "volume": 60525.0}, {"date": "2025-07-11", "close": 23.89, "volume": 55303.0}, {"date": "2025-07-14", "close": 24.2, "volume": 119314.0}, {"date": "2025-07-15", "close": 23.86, "volume": 91181.0}, {"date": "2025-07-16", "close": 24.24, "volume": 89650.0}, {"date": "2025-07-17", "close": 24.44, "volume": 66671.0}, {"date": "2025-07-18", "close": 24.55, "volume": 59580.0}, {"date": "2025-07-21", "close": 24.4, "volume": 27916.0}, {"date": "2025-07-22", "close": 24.62, "volume": 46523.0}, {"date": "2025-07-23", "close": 24.77, "volume": 40434.0}, {"date": "2025-07-24", "close": 24.56, "volume": 51988.0}, {"date": "2025-07-25", "close": 23.405, "volume": 212592.0}, {"date": "2025-07-28", "close": 22.99, "volume": 123948.0}, {"date": "2025-07-29", "close": 22.27, "volume": 58661.0}, {"date": "2025-07-30", "close": 21.9, "volume": 69720.0}, {"date": "2025-07-31", "close": 21.645, "volume": 57960.0}, {"date": "2025-08-01", "close": 21.08, "volume": 83327.0}, {"date": "2025-08-04", "close": 21.12, "volume": 64641.0}, {"date": "2025-08-05", "close": 21.24, "volume": 40692.0}, {"date": "2025-08-06", "close": 20.53, "volume": 44337.0}, {"date": "2025-08-07", "close": 20.61, "volume": 24277.0}, {"date": "2025-08-08", "close": 20.61, "volume": 42793.0}, {"date": "2025-08-11", "close": 20.84, "volume": 25903.0}, {"date": "2025-08-12", "close": 21.64, "volume": 25336.0}, {"date": "2025-08-13", "close": 21.92, "volume": 44760.0}, {"date": "2025-08-14", "close": 21.81, "volume": 26397.0}, {"date": "2025-08-15", "close": 21.58, "volume": 69921.0}, {"date": "2025-08-18", "close": 21.51, "volume": 12154.0}, {"date": "2025-08-19", "close": 21.4, "volume": 21703.0}, {"date": "2025-08-20", "close": 21.6, "volume": 19196.0}, {"date": "2025-08-21", "close": 21.61, "volume": 28450.0}, {"date": "2025-08-22", "close": 22.99, "volume": 75054.0}, {"date": "2025-08-25", "close": 22.92, "volume": 26334.0}, {"date": "2025-08-26", "close": 23.26, "volume": 24404.0}, {"date": "2025-08-27", "close": 23.18, "volume": 24466.0}, {"date": "2025-08-28", "close": 23.15, "volume": 18119.0}, {"date": "2025-08-29", "close": 23.36, "volume": 20025.0}, {"date": "2025-09-02", "close": 23.01, "volume": 22340.0}, {"date": "2025-09-03", "close": 22.44, "volume": 14758.0}, {"date": "2025-09-04", "close": 22.91, "volume": 29026.0}, {"date": "2025-09-05", "close": 22.79, "volume": 16794.0}, {"date": "2025-09-08", "close": 23.33, "volume": 31005.0}, {"date": "2025-09-09", "close": 23.33, "volume": 22973.0}, {"date": "2025-09-10", "close": 23.26, "volume": 15130.0}, {"date": "2025-09-11", "close": 23.5, "volume": 22302.0}, {"date": "2025-09-12", "close": 23.5, "volume": 23727.0}, {"date": "2025-09-15", "close": 23.04, "volume": 15753.0}, {"date": "2025-09-16", "close": 22.705, "volume": 52745.0}, {"date": "2025-09-17", "close": 22.74, "volume": 47402.0}, {"date": "2025-09-18", "close": 23.37, "volume": 42045.0}, {"date": "2025-09-19", "close": 23.28, "volume": 46179.0}, {"date": "2025-09-22", "close": 22.87, "volume": 14658.0}, {"date": "2025-09-23", "close": 22.99, "volume": 33231.0}, {"date": "2025-09-24", "close": 22.78, "volume": 16659.0}, {"date": "2025-09-25", "close": 22.595, "volume": 13270.0}, {"date": "2025-09-26", "close": 22.63, "volume": 19943.0}, {"date": "2025-09-29", "close": 22.7, "volume": 24231.0}, {"date": "2025-09-30", "close": 23.025, "volume": 42794.0}, {"date": "2025-10-01", "close": 22.47, "volume": 30608.0}, {"date": "2025-10-02", "close": 22.27, "volume": 12987.0}, {"date": "2025-10-03", "close": 22.77, "volume": 15924.0}, {"date": "2025-10-06", "close": 22.94, "volume": 38188.0}, {"date": "2025-10-07", "close": 22.82, "volume": 20939.0}, {"date": "2025-10-08", "close": 23.15, "volume": 43921.0}, {"date": "2025-10-09", "close": 23.36, "volume": 33578.0}, {"date": "2025-10-10", "close": 22.06, "volume": 19837.0}, {"date": "2025-10-13", "close": 22.65, "volume": 20506.0}, {"date": "2025-10-14", "close": 23.5, "volume": 35177.0}, {"date": "2025-10-15", "close": 23.2, "volume": 22626.0}, {"date": "2025-10-16", "close": 22.15, "volume": 16929.0}, {"date": "2025-10-17", "close": 22.25, "volume": 23904.0}, {"date": "2025-10-20", "close": 22.78, "volume": 16277.0}, {"date": "2025-10-21", "close": 22.4, "volume": 13767.0}, {"date": "2025-10-22", "close": 23.04, "volume": 21679.0}, {"date": "2025-10-23", "close": 22.68, "volume": 7525.0}, {"date": "2025-10-24", "close": 22.3, "volume": 30478.0}, {"date": "2025-10-27", "close": 22.81, "volume": 16717.0}, {"date": "2025-10-28", "close": 22.77, "volume": 16966.0}, {"date": "2025-10-29", "close": 22.76, "volume": 45666.0}, {"date": "2025-10-30", "close": 22.66, "volume": 32432.0}, {"date": "2025-10-31", "close": 23.09, "volume": 48532.0}, {"date": "2025-11-03", "close": 23.14, "volume": 9279.0}, {"date": "2025-11-04", "close": 23.2, "volume": 9639.0}, {"date": "2025-11-05", "close": 23.25, "volume": 17282.0}, {"date": "2025-11-06", "close": 22.79, "volume": 29022.0}, {"date": "2025-11-07", "close": 23.0, "volume": 46248.0}, {"date": "2025-11-10", "close": 23.54, "volume": 7566.0}, {"date": "2025-11-11", "close": 23.92, "volume": 7563.0}, {"date": "2025-11-12", "close": 23.6, "volume": 27873.0}, {"date": "2025-11-13", "close": 23.38, "volume": 12139.0}, {"date": "2025-11-14", "close": 23.84, "volume": 40830.0}, {"date": "2025-11-17", "close": 22.99, "volume": 28894.0}, {"date": "2025-11-18", "close": 22.99, "volume": 12059.0}, {"date": "2025-11-19", "close": 22.76, "volume": 12386.0}, {"date": "2025-11-20", "close": 22.73, "volume": 9786.0}, {"date": "2025-11-21", "close": 23.3, "volume": 16969.0}, {"date": "2025-11-24", "close": 23.35, "volume": 9785.0}, {"date": "2025-11-25", "close": 23.69, "volume": 18685.0}, {"date": "2025-11-26", "close": 23.93, "volume": 37388.0}, {"date": "2025-11-28", "close": 24.35, "volume": 29383.0}, {"date": "2025-12-01", "close": 23.87, "volume": 19981.0}, {"date": "2025-12-02", "close": 23.99, "volume": 31868.0}, {"date": "2025-12-03", "close": 24.25, "volume": 46671.0}, {"date": "2025-12-04", "close": 24.06, "volume": 56086.0}, {"date": "2025-12-05", "close": 24.66, "volume": 18077.0}, {"date": "2025-12-08", "close": 24.56, "volume": 15487.0}, {"date": "2025-12-09", "close": 24.85, "volume": 36986.0}, {"date": "2025-12-10", "close": 25.79, "volume": 49929.0}, {"date": "2025-12-11", "close": 25.72, "volume": 27409.0}, {"date": "2025-12-12", "close": 25.68, "volume": 28280.0}, {"date": "2025-12-15", "close": 25.54, "volume": 29293.0}, {"date": "2025-12-16", "close": 25.78, "volume": 28222.0}, {"date": "2025-12-17", "close": 25.7, "volume": 29408.0}, {"date": "2025-12-18", "close": 25.85, "volume": 36078.0}, {"date": "2025-12-19", "close": 26.12, "volume": 59542.0}, {"date": "2025-12-22", "close": 26.17, "volume": 16805.0}, {"date": "2025-12-23", "close": 25.93, "volume": 6888.0}, {"date": "2025-12-24", "close": 26.12, "volume": 9186.0}, {"date": "2025-12-26", "close": 26.25, "volume": 13420.0}, {"date": "2025-12-29", "close": 26.02, "volume": 18631.0}, {"date": "2025-12-30", "close": 25.55, "volume": 11021.0}, {"date": "2025-12-31", "close": 26.81, "volume": 105888.0}, {"date": "2026-01-02", "close": 26.65, "volume": 55616.0}, {"date": "2026-01-05", "close": 26.06, "volume": 50196.0}, {"date": "2026-01-06", "close": 26.0, "volume": 18522.0}, {"date": "2026-01-07", "close": 25.93, "volume": 13049.0}, {"date": "2026-01-08", "close": 26.5, "volume": 37304.0}, {"date": "2026-01-09", "close": 26.43, "volume": 29902.0}, {"date": "2026-01-12", "close": 26.49, "volume": 11336.0}, {"date": "2026-01-13", "close": 26.58, "volume": 11800.0}, {"date": "2026-01-14", "close": 26.57, "volume": 16358.0}, {"date": "2026-01-15", "close": 26.71, "volume": 15997.0}, {"date": "2026-01-16", "close": 26.67, "volume": 17110.0}, {"date": "2026-01-20", "close": 26.38, "volume": 37731.0}, {"date": "2026-01-21", "close": 27.27, "volume": 21388.0}, {"date": "2026-01-22", "close": 27.23, "volume": 11474.0}, {"date": "2026-01-23", "close": 24.83, "volume": 71808.0}, {"date": "2026-01-26", "close": 25.61, "volume": 34508.0}, {"date": "2026-01-27", "close": 25.08, "volume": 43182.0}, {"date": "2026-01-28", "close": 24.6, "volume": 26834.0}, {"date": "2026-01-29", "close": 25.18, "volume": 13035.0}, {"date": "2026-01-30", "close": 25.15, "volume": 28294.0}, {"date": "2026-02-02", "close": 25.6, "volume": 23127.0}, {"date": "2026-02-03", "close": 25.6, "volume": 39313.0}, {"date": "2026-02-04", "close": 26.01, "volume": 24038.0}, {"date": "2026-02-05", "close": 26.03, "volume": 59891.0}, {"date": "2026-02-06", "close": 26.1, "volume": 17289.0}, {"date": "2026-02-09", "close": 26.0, "volume": 8722.0}, {"date": "2026-02-10", "close": 26.0, "volume": 12557.0}, {"date": "2026-02-11", "close": 25.6, "volume": 8852.0}, {"date": "2026-02-12", "close": 25.76, "volume": 23247.0}, {"date": "2026-02-13", "close": 25.99, "volume": 18143.0}, {"date": "2026-02-17", "close": 25.72, "volume": 19779.0}, {"date": "2026-02-18", "close": 25.63, "volume": 43881.0}, {"date": "2026-02-19", "close": 25.5, "volume": 23062.0}, {"date": "2026-02-20", "close": 25.5, "volume": 9135.0}, {"date": "2026-02-23", "close": 25.0, "volume": 25456.0}, {"date": "2026-02-24", "close": 25.25, "volume": 10625.0}, {"date": "2026-02-25", "close": 25.61, "volume": 12070.0}, {"date": "2026-02-26", "close": 25.49, "volume": 7319.0}, {"date": "2026-02-27", "close": 25.29, "volume": 44470.0}, {"date": "2026-03-02", "close": 25.0, "volume": 25549.0}, {"date": "2026-03-03", "close": 25.0, "volume": 16916.0}, {"date": "2026-03-04", "close": 25.19, "volume": 36745.0}, {"date": "2026-03-05", "close": 24.48, "volume": 23273.0}, {"date": "2026-03-06", "close": 24.07, "volume": 39458.0}, {"date": "2026-03-09", "close": 23.62, "volume": 21599.0}, {"date": "2026-03-10", "close": 24.48, "volume": 49289.0}, {"date": "2026-03-11", "close": 24.25, "volume": 31614.0}, {"date": "2026-03-12", "close": 23.78, "volume": 24327.0}, {"date": "2026-03-13", "close": 23.99, "volume": 19525.0}, {"date": "2026-03-16", "close": 24.25, "volume": 24643.0}, {"date": "2026-03-17", "close": 24.41, "volume": 28198.0}, {"date": "2026-03-18", "close": 24.24, "volume": 46824.0}, {"date": "2026-03-19", "close": 24.41, "volume": 25868.0}, {"date": "2026-03-20", "close": 24.47, "volume": 57863.0}, {"date": "2026-03-23", "close": 24.72, "volume": 35096.0}, {"date": "2026-03-24", "close": 24.4, "volume": 22504.0}, {"date": "2026-03-25", "close": 24.43, "volume": 13252.0}, {"date": "2026-03-26", "close": 24.62, "volume": 9326.0}, {"date": "2026-03-27", "close": 24.5, "volume": 7199.0}, {"date": "2026-03-30", "close": 24.79, "volume": 18293.0}, {"date": "2026-03-31", "close": 24.58, "volume": 51598.0}, {"date": "2026-04-01", "close": 24.98, "volume": 40120.0}, {"date": "2026-04-02", "close": 24.89, "volume": 8625.0}, {"date": "2026-04-06", "close": 25.0, "volume": 26343.0}, {"date": "2026-04-07", "close": 25.84, "volume": 64452.0}, {"date": "2026-04-08", "close": 26.29, "volume": 32365.0}, {"date": "2026-04-09", "close": 26.75, "volume": 17448.0}, {"date": "2026-04-10", "close": 26.49, "volume": 9426.0}, {"date": "2026-04-13", "close": 26.63, "volume": 14663.0}, {"date": "2026-04-14", "close": 26.72, "volume": 6665.0}, {"date": "2026-04-15", "close": 26.68, "volume": 16485.0}, {"date": "2026-04-16", "close": 26.38, "volume": 8385.0}, {"date": "2026-04-17", "close": 26.93, "volume": 25023.0}, {"date": "2026-04-20", "close": 26.89, "volume": 8149.0}, {"date": "2026-04-21", "close": 26.09, "volume": 9482.0}, {"date": "2026-04-22", "close": 25.81, "volume": 14311.0}, {"date": "2026-04-23", "close": 26.04, "volume": 10652.0}, {"date": "2026-04-24", "close": 26.39, "volume": 44177.0}, {"date": "2026-04-27", "close": 27.72, "volume": 68538.0}, {"date": "2026-04-28", "close": 28.41, "volume": 30255.0}, {"date": "2026-04-29", "close": 27.74, "volume": 21154.0}, {"date": "2026-04-30", "close": 28.31, "volume": 54780.0}, {"date": "2026-05-01", "close": 28.55, "volume": 25147.0}, {"date": "2026-05-04", "close": 28.32, "volume": 38532.0}, {"date": "2026-05-05", "close": 29.25, "volume": 46514.0}, {"date": "2026-05-06", "close": 29.4, "volume": 28284.0}, {"date": "2026-05-07", "close": 29.24, "volume": 84720.0}, {"date": "2026-05-08", "close": 29.3, "volume": 25110.0}, {"date": "2026-05-11", "close": 28.97, "volume": 24267.0}, {"date": "2026-05-12", "close": 29.06, "volume": 47412.0}, {"date": "2026-05-13", "close": 28.57, "volume": 14229.0}, {"date": "2026-05-14", "close": 28.75, "volume": 34207.0}, {"date": "2026-05-15", "close": 28.1, "volume": 20433.0}, {"date": "2026-05-18", "close": 28.48, "volume": 15518.0}, {"date": "2026-05-19", "close": 28.25, "volume": 13568.0}, {"date": "2026-05-20", "close": 28.39, "volume": 36618.0}, {"date": "2026-05-21", "close": 28.35, "volume": 56986.0}, {"date": "2026-05-22", "close": 28.41, "volume": 52805.0}, {"date": "2026-05-26", "close": 28.68, "volume": 50824.0}, {"date": "2026-05-27", "close": 28.83, "volume": 28468.0}, {"date": "2026-05-28", "close": 28.87, "volume": 29521.0}, {"date": "2026-05-29", "close": 29.17, "volume": 57650.0}, {"date": "2026-06-01", "close": 28.83, "volume": 26048.0}, {"date": "2026-06-02", "close": 29.06, "volume": 20429.0}, {"date": "2026-06-03", "close": 28.22, "volume": 29413.0}, {"date": "2026-06-04", "close": 28.84, "volume": 22345.0}, {"date": "2026-06-05", "close": 29.18, "volume": 83424.0}, {"date": "2026-06-08", "close": 29.44, "volume": 30346.0}, {"date": "2026-06-09", "close": 29.4, "volume": 45404.0}, {"date": "2026-06-10", "close": 29.3, "volume": 101403.0}, {"date": "2026-06-11", "close": 29.85, "volume": 39768.0}, {"date": "2026-06-12", "close": 30.53, "volume": 95166.0}, {"date": "2026-06-15", "close": 29.93, "volume": 42760.0}, {"date": "2026-06-16", "close": 29.63, "volume": 81192.0}, {"date": "2026-06-17", "close": 30.23, "volume": 108730.0}, {"date": "2026-06-18", "close": 30.55, "volume": 64480.0}, {"date": "2026-06-22", "close": 30.41, "volume": 37801.0}, {"date": "2026-06-23", "close": 30.99, "volume": 41679.0}, {"date": "2026-06-24", "close": 30.66, "volume": 48435.0}, {"date": "2026-06-25", "close": 31.39, "volume": 90487.0}, {"date": "2026-06-26", "close": 31.9, "volume": 335281.0}, {"date": "2026-06-29", "close": 32.18, "volume": 91728.0}, {"date": "2026-06-30", "close": 32.11, "volume": 55334.0}, {"date": "2026-07-01", "close": 33.45, "volume": 285332.0}, {"date": "2026-07-02", "close": 32.99, "volume": 41605.0}, {"date": "2026-07-06", "close": 33.01, "volume": 67240.0}, {"date": "2026-07-07", "close": 32.87, "volume": 46152.0}, {"date": "2026-07-08", "close": 32.46, "volume": 69301.0}, {"date": "2026-07-09", "close": 32.9, "volume": 88027.0}, {"date": "2026-07-10", "close": 32.78, "volume": 37878.0}, {"date": "2026-07-13", "close": 33.4, "volume": 91979.0}, {"date": "2026-07-14", "close": 32.93, "volume": 56696.0}, {"date": "2026-07-15", "close": 33.27, "volume": 103606.0}, {"date": "2026-07-16", "close": 34.19, "volume": 103553.0}, {"date": "2026-07-17", "close": 33.15, "volume": 40120.0}, {"date": "2026-07-20", "close": 33.06, "volume": 34467.0}, {"date": "2026-07-21", "close": 32.7, "volume": 38085.0}, {"date": "2026-07-22", "close": 32.4, "volume": 56623.0}, {"date": "2026-07-23", "close": 32.21, "volume": 45181.0}, {"date": "2026-07-24", "close": 31.97, "volume": 84856.0}, {"date": "2026-07-27", "close": 30.77, "volume": 130923.0}, {"date": "2026-07-28", "close": 31.53, "volume": 66074.0}, {"date": "2026-07-29", "close": 31.37, "volume": 52714.0}, {"date": "2026-07-30", "close": 31.78, "volume": 38842.0}, {"date": "2026-07-31", "close": 31.15, "volume": 61268.0}, {"date": "2026-08-03", "close": 31.96, "volume": 84685.0}, {"date": "2026-08-04", "close": 32.3, "volume": 52610.0}, {"date": "2026-08-05", "close": 32.27, "volume": 54298.0}, {"date": "2026-08-06", "close": 31.68, "volume": 62180.0}, {"date": "2026-08-07", "close": 31.34, "volume": 24199.0}, {"date": "2026-08-10", "close": 31.24, "volume": 40060.0}, {"date": "2026-08-11", "close": 31.24, "volume": 60140.0}, {"date": "2026-08-12", "close": 31.55, "volume": 54660.0}, {"date": "2026-08-13", "close": 31.6, "volume": 55299.0}, {"date": "2026-08-14", "close": 31.71, "volume": 34875.0}, {"date": "2026-08-17", "close": 31.62, "volume": 106879.0}, {"date": "2026-08-18", "close": 32.17, "volume": 52013.0}, {"date": "2026-08-19", "close": 31.3, "volume": 41901.0}, {"date": "2026-08-20", "close": 30.99, "volume": 36015.0}, {"date": "2026-08-21", "close": 31.0, "volume": 41152.0}, {"date": "2026-08-24", "close": 30.81, "volume": 41393.0}, {"date": "2026-08-25", "close": 31.06, "volume": 26458.0}, {"date": "2026-08-26", "close": 30.74, "volume": 31275.0}, {"date": "2026-08-27", "close": 30.86, "volume": 29967.0}, {"date": "2026-08-28", "close": 30.73, "volume": 17719.0}, {"date": "2026-08-31", "close": 30.97, "volume": 55156.0}, {"date": "2026-09-01", "close": 30.43, "volume": 23545.0}, {"date": "2026-09-02", "close": 31.02, "volume": 59362.0}, {"date": "2026-09-03", "close": 31.43, "volume": 29965.0}, {"date": "2026-09-04", "close": 31.36, "volume": 47676.0}, {"date": "2026-09-08", "close": 30.92, "volume": 41565.0}, {"date": "2026-09-09", "close": 30.74, "volume": 87645.0}, {"date": "2026-09-10", "close": 31.0, "volume": 71729.0}, {"date": "2026-09-11", "close": 30.99, "volume": 62749.0}, {"date": "2026-09-14", "close": 30.75, "volume": 64266.0}, {"date": "2026-09-15", "close": 30.75, "volume": 38877.0}, {"date": "2026-09-16", "close": 30.33, "volume": 35695.0}, {"date": "2026-09-17", "close": 30.6, "volume": 55795.0}, {"date": "2026-09-18", "close": 30.62, "volume": 77262.0}], "refreshing": true}