{"ticker": "OSBC", "overview": {"cik": "357173", "ticker": "OSBC", "name": "OLD SECOND BANCORP INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4/A", "date": "2026-10-21", "title": "Form 4/A", "accession": "0001895832-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-21", "title": "Form 4/A", "accession": "0001244438-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001655300-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001184764-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001829064-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001896747-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001225765-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001296986-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000357173-26-000055", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001191044-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000357173-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001084", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001314109-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001598917-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001840027-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001673321-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001184766-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000357173-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001184766-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000595", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001184766-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001184764-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-08", "title": "Form 4/A", "accession": "0001184764-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001184764-26-000004", "price_sensitive": false}]}, "description": "OLD SECOND BANCORP INC trades as OSBC on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 426 insider filings for the company, from February 2019 to September 2026. Across those, 17 insiders disclosed 35 open-market purchases totalling $1.80M against 37 sales totalling $10.63M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 35, "buy_sum": 1796268.9218, "sell_n": 37, "sell_sum": 10628743.2931844, "net": -8832474.371384399, "insiders": 17, "first_date": "2019-02-13", "last_date": "2026-09-23"}, "metrics": {"ticker": "OSBC", "has_prices": true, "as_of": "2026-08-14", "last": 25.91, "prev_close": 25.81, "change": 0.10000000000000142, "change_pct": 0.003874467260751702, "session_volume": 338552.0, "vwap_5": 25.64159509331345, "vwap_20": 24.984255192282195, "vwap_60": 23.374153261610488, "vwap_250": 20.558557293413944, "high_52w": 25.91, "low_52w": 17.67, "avg_volume_20": 458933.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001679", "src": "13DG", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "OLD Second Bancorp Inc", "who_key": "OLD SECOND BANCORP 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": "OLD SECOND BANCORP INC takes a 5.03% passive stake in OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/0002100119-26-001679-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "0001184766-26-000022", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 395080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $395K of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1184766/000118476626000022/0001184766-26-000022-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58544}, {"id": "0001184764-26-000008", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Hugh H. McLean", "who_key": "MCLEAN HUGH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 640767.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $641K of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1184764/000118476426000008/0001184764-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001184764-26-000006", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Hugh H. McLean", "who_key": "MCLEAN HUGH 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 OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184764/000118476426000006/0001184764-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001184764-26-000004", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Hugh H. McLean", "who_key": "MCLEAN HUGH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 643175.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims OSBC: $643K", "source_url": "https://www.sec.gov/Archives/edgar/data/1184764/000118476426000004/0001184764-26-000004-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0002074132-26-000008", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Darin Patrick Campbell", "who_key": "Campbell Darin Patrick", "role": "President, Powersports Lending, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 612792.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President sells $613K of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2074132/000207413226000008/0002074132-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001314109-26-000014", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "James Eccher", "who_key": "Eccher James", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 494700.5637, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The corner office trims OSBC: $495K", "source_url": "https://www.sec.gov/Archives/edgar/data/1314109/000131410926000014/0001314109-26-000014-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "0001314109-26-000012", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "James Eccher", "who_key": "Eccher James", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1417763.1764999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO offloads $1.4M of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1314109/000131410926000012/0001314109-26-000012-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "0001244438-26-000006", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Jill E. York", "who_key": "YORK JILL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5080.6660950000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1244438/000124443826000006/0001244438-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001829064-26-000008", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Billy J. Lyons Jr.", "who_key": "Lyons Billy J Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 507.59999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829064/000182906426000008/0001829064-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001840027-26-000012", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Richard A. Gartelmann Jr", "who_key": "Gartelmann Richard A JR", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000184002726000012/0001840027-26-000012-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001314109-26-000010", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "James Eccher", "who_key": "Eccher James", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000131410926000010/0001314109-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001673321-26-000012", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Donald Pilmer", "who_key": "Pilmer Donald", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000167332126000012/0001673321-26-000012-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001184766-26-000018", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "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 OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000018/0001184766-26-000018-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001598917-26-000010", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Bradley S. Adams", "who_key": "ADAMS BRADLEY S.", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000159891726000010/0001598917-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001184766-26-000016", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 108134.40000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $108K of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000016/0001184766-26-000016-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237104}, {"id": "0001184766-26-000014", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 211200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $211K of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000014/0001184766-26-000014-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238544}, {"id": "0001673321-26-000010", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Donald Pilmer", "who_key": "Pilmer Donald", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 518795.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $519K of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000167332126000010/0001673321-26-000010-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "0001829064-26-000006", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Billy J. Lyons Jr.", "who_key": "Lyons Billy J Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 501.59999999999997, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $501 of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000182906426000006/0001829064-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "0001184766-26-000012", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 318525.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $319K of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000012/0001184766-26-000012-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "0001840027-26-000010", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Richard A. Gartelmann Jr", "who_key": "Gartelmann Richard A JR", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000184002726000010/0001840027-26-000010-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0001314109-26-000008", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "James Eccher", "who_key": "Eccher James", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000131410926000008/0001314109-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0001673321-26-000008", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Donald Pilmer", "who_key": "Pilmer Donald", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000167332126000008/0001673321-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0001184766-26-000010", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "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 OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000010/0001184766-26-000010-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0001598917-26-000008", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Bradley S. Adams", "who_key": "ADAMS BRADLEY S.", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000159891726000008/0001598917-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "13DG-0000102909-26-002002", "src": "13DG", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "OLD Second Bancorp Inc", "who_key": "OLD SECOND BANCORP 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": "OLD SECOND BANCORP INC adjusts its stake in OSBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/0000102909-26-002002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0001184766-26-000008", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 429435.3514, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $429K of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000008/0001184766-26-000008-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327824}, {"id": "0001314109-26-000006", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "James Eccher", "who_key": "Eccher James", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 255604.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000131410926000006/0001314109-26-000006-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353744}, {"id": "0001840027-26-000008", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Richard A. Gartelmann Jr", "who_key": "Gartelmann Richard A JR", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30601.670000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000184002726000008/0001840027-26-000008-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353744}, {"id": "0001673321-26-000006", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Donald Pilmer", "who_key": "Pilmer Donald", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54155.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OSBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000167332126000006/0001673321-26-000006-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353744}], "recent_buys": [{"id": "0001829064-26-000006", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Billy J. Lyons Jr.", "who_key": "Lyons Billy J Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 501.59999999999997, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $501 of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000182906426000006/0001829064-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "0001415889-25-021018", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Billy J. Lyons Jr.", "who_key": "Lyons Billy J Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 415.25, "score": 16.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs OSBC with $415", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588925021018/0001415889-25-021018-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656144}, {"id": "0001415889-25-003541", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Billy J. Lyons Jr.", "who_key": "Lyons Billy J Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 418.44, "score": 16.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $418 of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588925003541/0001415889-25-003541-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908144}, {"id": "0001415889-24-030144", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Rocks Patti Temple", "who_key": "Temple Rocks Patti", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100067.625, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $100K of OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588924030144/0001415889-24-030144-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978704}, {"id": "0001415889-24-026085", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Billy J. Lyons Jr.", "who_key": "Lyons Billy J Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 419.9, "score": 16.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588924026085/0001415889-24-026085-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049264}, {"id": "0001415889-24-020801", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Billy J. Lyons Jr.", "who_key": "Lyons Billy J Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 341.78, "score": 16.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588924020801/0001415889-24-020801-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180304}, {"id": "0001415889-24-012473", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Billy J. Lyons Jr.", "who_key": "Lyons Billy J Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 346.56, "score": 16.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588924012473/0001415889-24-012473-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311344}, {"id": "0001415889-24-002902", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Billy J. Lyons Jr.", "who_key": "Lyons Billy J Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 349.96000000000004, "score": 16.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588924002902/0001415889-24-002902-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1440944}, {"id": "0001415889-22-012676", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14431.5, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "OSBC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922012676/0001415889-22-012676-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041424}, {"id": "0001415889-22-011041", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Barry Finn", "who_key": "Finn Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 164400.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying OSBC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922011041/0001415889-22-011041-index.htm", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104784}, {"id": "0001415889-22-009746", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13350.0, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922009746/0001415889-22-009746-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172464}, {"id": "0001415889-23-005462", "src": "INSIDERS", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "John Williams Jr", "who_key": "Williams John JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45390.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588923005462/0001415889-23-005462-index.htm", "trade_date": "2022-06-09", "timestamp": "2022-06-09", "mins": 2315024}], "institutional": [{"id": "13DG-0002100119-26-001679", "src": "13DG", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "OLD Second Bancorp Inc", "who_key": "OLD SECOND BANCORP 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": "OLD SECOND BANCORP INC takes a 5.03% passive stake in OSBC", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/0002100119-26-001679-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0000102909-26-002002", "src": "13DG", "ticker": "OSBC", "cik": "357173", "company": "OLD SECOND BANCORP INC", "company_raw": "OLD SECOND BANCORP INC", "who": "OLD Second Bancorp Inc", "who_key": "OLD SECOND BANCORP 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": "OLD SECOND BANCORP INC adjusts its stake in OSBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/357173/0000102909-26-002002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "Old Second Bancorp, Inc. - Common Stock", "new_value": "OLD SECOND BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000357173", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000357173", "applied": 1, "detected_at": "2026-10-26T18:52:44.898283"}]}, "key_people": [{"who": "Gary S. Collins", "who_key": "COLLINS GARY S", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 124133.8048, "sold": 2347303.1497844, "net": -2223169.3449844, "trades": 13, "top_score": 52.5, "lean": "selling", "history": [{"action": "SELL", "amount": 395080.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1184766/000118476626000022/0001184766-26-000022-index.htm"}, {"action": "SELL", "amount": 108134.40000000001, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000016/0001184766-26-000016-index.htm"}, {"action": "SELL", "amount": 211200.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000014/0001184766-26-000014-index.htm"}, {"action": "SELL", "amount": 318525.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000012/0001184766-26-000012-index.htm"}, {"action": "SELL", "amount": 429435.3514, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000118476626000008/0001184766-26-000008-index.htm"}, {"action": "SELL", "amount": 298808.2083844, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588924012730/0001415889-24-012730-index.htm"}, {"action": "SELL", "amount": 586120.19, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588924011452/0001415889-24-011452-index.htm"}, {"action": "BUY", "amount": 14431.5, "date": "2022-12-16", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922012676/0001415889-22-012676-index.htm"}, {"action": "BUY", "amount": 13350.0, "date": "2022-09-16", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922009746/0001415889-22-009746-index.htm"}, {"action": "BUY", "amount": 5910.0, "date": "2021-09-20", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588921004511/0001415889-21-004511-index.htm"}, {"action": "BUY", "amount": 73724.9728, "date": "2021-08-13", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911021008222/0001179110-21-008222-index.htm"}, {"action": "BUY", "amount": 11400.0, "date": "2021-08-09", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911021008118/0001179110-21-008118-index.htm"}, {"action": "BUY", "amount": 5317.331999999999, "date": "2019-08-21", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911019009758/0001179110-19-009758-index.htm"}], "latest": {"action": "SELL", "amount": 395080.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1184766/000118476626000022/0001184766-26-000022-index.htm"}}, {"who": "Darin Patrick Campbell", "who_key": "Campbell Darin Patrick", "role": "President, Powersports Lending, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2387218.0453, "net": -2387218.0453, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 612792.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074132/000207413226000008/0002074132-26-000008-index.htm"}, {"action": "SELL", "amount": 732900.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000207413226000004/0002074132-26-000004-index.htm"}, {"action": "SELL", "amount": 1883.7, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000207413226000002/0002074132-26-000002-index.htm"}, {"action": "SELL", "amount": 1039642.3452999999, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000207413225000002/0002074132-25-000002-index.htm"}], "latest": {"action": "SELL", "amount": 612792.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074132/000207413226000008/0002074132-26-000008-index.htm"}}, {"who": "James Eccher", "who_key": "Eccher James", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 301007.652, "sold": 1912463.7402, "net": -1611456.0881999999, "trades": 6, "top_score": 61.7, "lean": "selling", "history": [{"action": "SELL", "amount": 494700.5637, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314109/000131410926000014/0001314109-26-000014-index.htm"}, {"action": "SELL", "amount": 1417763.1764999998, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314109/000131410926000012/0001314109-26-000012-index.htm"}, {"action": "BUY", "amount": 101407.48199999999, "date": "2021-08-12", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911021008153/0001179110-21-008153-index.htm"}, {"action": "BUY", "amount": 99978.0, "date": "2021-08-10", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911021008117/0001179110-21-008117-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-06-30", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911020007838/0001179110-20-007838-index.htm"}, {"action": "BUY", "amount": 99622.17000000001, "date": "2020-05-01", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911020005341/0001179110-20-005341-index.htm"}], "latest": {"action": "SELL", "amount": 494700.5637, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314109/000131410926000014/0001314109-26-000014-index.htm"}}, {"who": "John Ladowicz", "who_key": "Ladowicz John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1576954.2989, "net": -1576954.2989, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99756.477, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000142445326000002/0001424453-26-000002-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000142445325000006/0001424453-25-000006-index.htm"}, {"action": "SELL", "amount": 249990.705, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000142445325000004/0001424453-25-000004-index.htm"}, {"action": "SELL", "amount": 253696.26239999998, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588924026569/0001415889-24-026569-index.htm"}, {"action": "SELL", "amount": 496018.3545, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588924019918/0001415889-24-019918-index.htm"}, {"action": "SELL", "amount": 199520.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911021003140/0001179110-21-003140-index.htm"}, {"action": "SELL", "amount": 24350.0, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911020012173/0001179110-20-012173-index.htm"}, {"action": "SELL", "amount": 3622.5, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911020011843/0001179110-20-011843-index.htm"}], "latest": {"action": "SELL", "amount": 99756.477, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000142445326000002/0001424453-26-000002-index.htm"}}, {"who": "Hugh H. McLean", "who_key": "MCLEAN HUGH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 117841.54000000001, "sold": 1283942.5, "net": -1166100.96, "trades": 3, "top_score": 40.6, "lean": "selling", "history": [{"action": "SELL", "amount": 640767.5, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1184764/000118476426000008/0001184764-26-000008-index.htm"}, {"action": "SELL", "amount": 643175.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1184764/000118476426000004/0001184764-26-000004-index.htm"}, {"action": "BUY", "amount": 117841.54000000001, "date": "2021-09-03", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911021008632/0001179110-21-008632-index.htm"}], "latest": {"action": "SELL", "amount": 640767.5, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1184764/000118476426000008/0001184764-26-000008-index.htm"}}, {"who": "Donald Pilmer", "who_key": "Pilmer Donald", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 18150.0, "sold": 518795.0, "net": -500645.0, "trades": 2, "top_score": 25.4, "lean": "selling", "history": [{"action": "SELL", "amount": 518795.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000167332126000010/0001673321-26-000010-index.htm"}, {"action": "BUY", "amount": 18150.0, "date": "2021-09-16", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588921004473/0001415889-21-004473-index.htm"}], "latest": {"action": "SELL", "amount": 518795.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000167332126000010/0001673321-26-000010-index.htm"}}, {"who": "Dennis L. Klaeser", "who_key": "KLAESER DENNIS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 503840.0, "sold": 0, "net": 503840.0, "trades": 1, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 503840.0, "date": "2021-08-19", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911021008295/0001179110-21-008295-index.htm"}], "latest": {"action": "BUY", "amount": 503840.0, "date": "2021-08-19", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911021008295/0001179110-21-008295-index.htm"}}, {"who": "William B. Skoglund", "who_key": "SKOGLUND WILLIAM B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 464883.109, "net": -464883.109, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64695.729, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922003988/0001415889-22-003988-index.htm"}, {"action": "SELL", "amount": 65894.22, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922002921/0001415889-22-002921-index.htm"}, {"action": "SELL", "amount": 65210.670000000006, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922001273/0001415889-22-001273-index.htm"}, {"action": "SELL", "amount": 61246.079999999994, "date": "2022-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922000466/0001415889-22-000466-index.htm"}, {"action": "SELL", "amount": 63843.57, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588921005097/0001415889-21-005097-index.htm"}, {"action": "SELL", "amount": 77677.73999999999, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911021002280/0001179110-21-002280-index.htm"}, {"action": "SELL", "amount": 45091.1, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911019008900/0001179110-19-008900-index.htm"}, {"action": "SELL", "amount": 21224.0, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000117911019004152/0001179110-19-004152-index.htm"}], "latest": {"action": "SELL", "amount": 64695.729, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/357173/000141588922003988/0001415889-22-003988-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1417763.1764999998}, {"date": "2026-08-12", "net": -494700.5637}, {"date": "2026-09-02", "net": -612792.0}, {"date": "2026-09-03", "net": -643175.0}, {"date": "2026-09-08", "net": -640767.5}, {"date": "2026-09-23", "net": -395080.0}], "announcements": [{"form": "4/A", "date": "2026-10-21", "title": "Form 4/A", "accession": "0001895832-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-21", "title": "Form 4/A", "accession": "0001244438-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001655300-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001184764-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001829064-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001896747-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001225765-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001296986-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000357173-26-000055", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-20", "title": "Form 4/A", "accession": "0001191044-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000357173-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001084", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001314109-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001598917-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001840027-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001673321-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001184766-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000357173-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001184766-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000595", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001184766-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001184764-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-08", "title": "Form 4/A", "accession": "0001184764-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001184764-26-000004", "price_sensitive": false}], "performance": {"ticker": "OSBC", "has_prices": true, "summary": {"n": 35, "avg": 1.1109302921808903, "win_rate": 1.0, "best": 2.5444596443228455, "worst": 0.24090038314176251, "as_of": "2026-08-14"}, "buys": [{"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501.59999999999997, "date": "2026-05-11", "score": 17.1, "ref_price": 20.88, "return": 0.24090038314176251}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 415.25, "date": "2025-08-04", "score": 16.8, "ref_price": 16.8, "return": 0.5422619047619047}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 418.44, "date": "2025-02-10", "score": 16.8, "ref_price": 18.95, "return": 0.3672823218997362}, {"who": "Temple Rocks Patti", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100067.625, "date": "2024-12-23", "score": 45.5, "ref_price": 17.84, "return": 0.4523542600896861}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 419.9, "date": "2024-11-04", "score": 16.9, "ref_price": 16.24, "return": 0.5954433497536947}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 341.78, "date": "2024-08-05", "score": 16.6, "ref_price": 15.05, "return": 0.721594684385382}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 346.56, "date": "2024-05-06", "score": 16.6, "ref_price": 14.25, "return": 0.8182456140350878}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 349.96000000000004, "date": "2024-02-06", "score": 16.6, "ref_price": 13.45, "return": 0.9263940520446098}, {"who": "COLLINS GARY S", "person_type": "EXEC", "person_label": "Execs", "role": "VICE CHAIRMAN, Director", "amount": 14431.5, "date": "2022-12-16", "score": 29.4, "ref_price": 15.99, "return": 0.6203877423389619}, {"who": "Finn Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164400.0, "date": "2022-11-02", "score": 43.6, "ref_price": 16.38, "return": 0.581807081807082}, {"who": "COLLINS GARY S", "person_type": "EXEC", "person_label": "Execs", "role": "VICE CHAIRMAN, Director", "amount": 13350.0, "date": "2022-09-16", "score": 29.0, "ref_price": 13.69, "return": 0.8926223520818116}, {"who": "Williams John JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45390.0, "date": "2022-06-09", "score": 41.3, "ref_price": 14.9, "return": 0.7389261744966442}, {"who": "Finn Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56720.0, "date": "2022-05-18", "score": 37.0, "ref_price": 14.01, "return": 0.8493932905067809}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 331.66, "date": "2022-02-08", "score": 16.5, "ref_price": 14.36, "return": 0.8043175487465182}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2371.68, "date": "2021-09-22", "score": 21.6, "ref_price": 11.82, "return": 1.1920473773265652}, {"who": "COLLINS GARY S", "person_type": "EXEC", "person_label": "Execs", "role": "VICE CHAIRMAN, Director", "amount": 5910.0, "date": "2021-09-20", "score": 25.1, "ref_price": 11.89, "return": 1.1791421362489487}, {"who": "Pilmer Donald", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 18150.0, "date": "2021-09-16", "score": 25.4, "ref_price": 12.09, "return": 1.143093465674111}, {"who": "MCLEAN HUGH H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117841.54000000001, "date": "2021-09-03", "score": 40.6, "ref_price": 11.81, "return": 1.1939034716342083}, {"who": "Tapscott James F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18616.41, "date": "2021-08-19", "score": 31.1, "ref_price": 11.8, "return": 1.1957627118644067}, {"who": "KLAESER DENNIS L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503840.0, "date": "2021-08-19", "score": 62.4, "ref_price": 11.8, "return": 1.1957627118644067}, {"who": "COLLINS GARY S", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman, Director", "amount": 73724.9728, "date": "2021-08-13", "score": 52.5, "ref_price": 12.05, "return": 1.150207468879668}, {"who": "ADAMS BRADLEY S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 110042.31999999999, "date": "2021-08-12", "score": 47.0, "ref_price": 11.68, "return": 1.2183219178082192}, {"who": "Eccher James", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 101407.48199999999, "date": "2021-08-12", "score": 54.0, "ref_price": 11.68, "return": 1.2183219178082192}, {"who": "ADAMS BRADLEY S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 98166.5, "date": "2021-08-10", "score": 47.5, "ref_price": 11.46, "return": 1.2609075043630016}, {"who": "Eccher James", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99978.0, "date": "2021-08-10", "score": 49.5, "ref_price": 11.46, "return": 1.2609075043630016}, {"who": "COLLINS GARY S", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman, Director", "amount": 11400.0, "date": "2021-08-09", "score": 28.3, "ref_price": 11.38, "return": 1.2768014059753954}, {"who": "YORK JILL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53580.0, "date": "2021-03-23", "score": 50.8, "ref_price": 13.09, "return": 0.9793735676088617}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1431.25, "date": "2021-02-19", "score": 19.8, "ref_price": 11.46, "return": 1.2609075043630016}, {"who": "Lyons Billy J Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23288.79, "date": "2021-02-01", "score": 34.8, "ref_price": 10.26, "return": 1.5253411306042886}, {"who": "YORK JILL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20235.0, "date": "2020-12-14", "score": 45.9, "ref_price": 10.1, "return": 1.5653465346534654}, {"who": "YORK JILL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19936.22, "date": "2020-11-10", "score": 45.9, "ref_price": 9.95, "return": 1.6040201005025128}, {"who": "Eccher James", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 0.0, "date": "2020-06-30", "score": 25.1, "ref_price": 7.78, "return": 2.3303341902313623}, {"who": "Eccher James", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99622.17000000001, "date": "2020-05-01", "score": 61.7, "ref_price": 7.91, "return": 2.275600505689001}, {"who": "Temple Rocks Patti", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13924.98, "date": "2020-04-27", "score": 30.6, "ref_price": 7.31, "return": 2.5444596443228455}, {"who": "COLLINS GARY S", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman, Director", "amount": 5317.331999999999, "date": "2019-08-21", "score": 38.4, "ref_price": 11.995, "return": 1.1600666944560234}]}, "price_series": [{"date": "2016-08-15", "close": 7.54, "volume": 22445.0}, {"date": "2016-08-16", "close": 7.64, "volume": 39876.0}, {"date": "2016-08-17", "close": 7.59, "volume": 14763.0}, {"date": "2016-08-18", "close": 7.61, "volume": 47995.0}, {"date": "2016-08-19", "close": 7.53, "volume": 48463.0}, {"date": "2016-08-22", "close": 7.65, "volume": 27980.0}, {"date": "2016-08-23", "close": 7.71, "volume": 42143.0}, {"date": "2016-08-24", "close": 7.86, "volume": 26264.0}, {"date": "2016-08-25", "close": 7.95, "volume": 38999.0}, {"date": "2016-08-26", "close": 7.98, "volume": 17032.0}, {"date": "2016-08-29", "close": 8.09, "volume": 63741.0}, {"date": "2016-08-30", "close": 8.11, "volume": 130105.0}, {"date": "2016-08-31", "close": 8.16, "volume": 76436.0}, {"date": "2016-09-01", "close": 8.19, "volume": 50460.0}, {"date": "2016-09-02", "close": 8.11, "volume": 74774.0}, {"date": "2016-09-06", "close": 8.09, "volume": 33952.0}, {"date": "2016-09-07", "close": 8.24, "volume": 41786.0}, {"date": "2016-09-08", "close": 8.37, "volume": 28665.0}, {"date": "2016-09-09", "close": 8.22, "volume": 41462.0}, {"date": "2016-09-12", "close": 8.13, "volume": 72638.0}, {"date": "2016-09-13", "close": 7.9, "volume": 107067.0}, {"date": "2016-09-14", "close": 7.83, "volume": 44102.0}, {"date": "2016-09-15", "close": 7.98, "volume": 20506.0}, {"date": "2016-09-16", "close": 7.9, "volume": 228754.0}, {"date": "2016-09-19", "close": 8.0, "volume": 93026.0}, {"date": "2016-09-20", "close": 8.25, "volume": 27421.0}, {"date": "2016-09-21", "close": 8.15, "volume": 76774.0}, {"date": "2016-09-22", "close": 8.37, "volume": 32852.0}, {"date": "2016-09-23", "close": 8.24, "volume": 27542.0}, {"date": "2016-09-26", "close": 8.2, "volume": 135216.0}, {"date": "2016-09-27", "close": 8.31, "volume": 73646.0}, {"date": "2016-09-28", "close": 8.49, "volume": 57294.0}, {"date": "2016-09-29", "close": 8.2, "volume": 102483.0}, {"date": "2016-09-30", "close": 8.31, "volume": 188430.0}, {"date": "2016-10-03", "close": 8.39, "volume": 74174.0}, {"date": "2016-10-04", "close": 8.23, "volume": 37833.0}, {"date": "2016-10-05", "close": 8.27, "volume": 44837.0}, {"date": "2016-10-06", "close": 8.2, "volume": 49116.0}, {"date": "2016-10-07", "close": 8.22, "volume": 41927.0}, {"date": "2016-10-10", "close": 8.19, "volume": 75624.0}, {"date": "2016-10-11", "close": 8.11, "volume": 113456.0}, {"date": "2016-10-12", "close": 8.13, "volume": 27218.0}, {"date": "2016-10-13", "close": 8.06, "volume": 46255.0}, {"date": "2016-10-14", "close": 8.1, "volume": 35934.0}, {"date": "2016-10-17", "close": 8.1, "volume": 34769.0}, {"date": "2016-10-18", "close": 8.05, "volume": 33764.0}, {"date": "2016-10-19", "close": 8.05, "volume": 248611.0}, {"date": "2016-10-20", "close": 7.75, "volume": 122996.0}, {"date": "2016-10-21", "close": 7.85, "volume": 30485.0}, {"date": "2016-10-24", "close": 8.0, "volume": 59777.0}, {"date": "2016-10-25", "close": 8.15, "volume": 79434.0}, {"date": "2016-10-26", "close": 8.0, "volume": 26395.0}, {"date": "2016-10-27", "close": 8.0, "volume": 35405.0}, {"date": "2016-10-28", "close": 7.95, "volume": 23648.0}, {"date": "2016-10-31", "close": 7.75, "volume": 69275.0}, {"date": "2016-11-01", "close": 7.8, "volume": 23154.0}, {"date": "2016-11-02", "close": 7.75, "volume": 59081.0}, {"date": "2016-11-03", "close": 7.9, "volume": 34641.0}, {"date": "2016-11-04", "close": 7.7, "volume": 35503.0}, {"date": "2016-11-07", "close": 7.95, "volume": 27267.0}, {"date": "2016-11-08", "close": 7.9, "volume": 10597.0}, {"date": "2016-11-09", "close": 8.4, "volume": 51002.0}, {"date": "2016-11-10", "close": 8.65, "volume": 155854.0}, {"date": "2016-11-11", "close": 8.75, "volume": 679705.0}, {"date": "2016-11-14", "close": 9.5, "volume": 240788.0}, {"date": "2016-11-15", "close": 9.35, "volume": 204390.0}, {"date": "2016-11-16", "close": 9.4, "volume": 81274.0}, {"date": "2016-11-17", "close": 9.35, "volume": 52657.0}, {"date": "2016-11-18", "close": 9.25, "volume": 94023.0}, {"date": "2016-11-21", "close": 9.3, "volume": 52196.0}, {"date": "2016-11-22", "close": 9.3, "volume": 85398.0}, {"date": "2016-11-23", "close": 9.3, "volume": 44518.0}, {"date": "2016-11-25", "close": 9.35, "volume": 25352.0}, {"date": "2016-11-28", "close": 9.15, "volume": 115453.0}, {"date": "2016-11-29", "close": 9.2, "volume": 80160.0}, {"date": "2016-11-30", "close": 9.2, "volume": 48462.0}, {"date": "2016-12-01", "close": 9.15, "volume": 107891.0}, {"date": "2016-12-02", "close": 9.15, "volume": 48448.0}, {"date": "2016-12-05", "close": 9.3, "volume": 101486.0}, {"date": "2016-12-06", "close": 9.45, "volume": 105702.0}, {"date": "2016-12-07", "close": 9.45, "volume": 57481.0}, {"date": "2016-12-08", "close": 9.8, "volume": 86669.0}, {"date": "2016-12-09", "close": 10.1, "volume": 182856.0}, {"date": "2016-12-12", "close": 10.2, "volume": 93888.0}, {"date": "2016-12-13", "close": 10.25, "volume": 67503.0}, {"date": "2016-12-14", "close": 10.1, "volume": 49641.0}, {"date": "2016-12-15", "close": 10.1, "volume": 132644.0}, {"date": "2016-12-16", "close": 10.15, "volume": 268301.0}, {"date": "2016-12-19", "close": 10.2, "volume": 75773.0}, {"date": "2016-12-20", "close": 11.0, "volume": 91489.0}, {"date": "2016-12-21", "close": 11.1, "volume": 78871.0}, {"date": "2016-12-22", "close": 11.0, "volume": 47080.0}, {"date": "2016-12-23", "close": 11.35, "volume": 84671.0}, {"date": "2016-12-27", "close": 11.45, "volume": 47202.0}, {"date": "2016-12-28", "close": 11.4, "volume": 60611.0}, {"date": "2016-12-29", "close": 11.05, "volume": 67281.0}, {"date": "2016-12-30", "close": 11.05, "volume": 40995.0}, {"date": "2017-01-03", "close": 10.9, "volume": 32488.0}, {"date": "2017-01-04", "close": 10.95, "volume": 46803.0}, {"date": "2017-01-05", "close": 10.65, "volume": 49377.0}, {"date": "2017-01-06", "close": 10.55, "volume": 29907.0}, {"date": "2017-01-09", "close": 10.25, "volume": 36064.0}, {"date": "2017-01-10", "close": 10.55, "volume": 42706.0}, {"date": "2017-01-11", "close": 10.45, "volume": 53644.0}, {"date": "2017-01-12", "close": 10.15, "volume": 105312.0}, {"date": "2017-01-13", "close": 10.35, "volume": 27392.0}, {"date": "2017-01-17", "close": 10.25, "volume": 107793.0}, {"date": "2017-01-18", "close": 10.3, "volume": 65190.0}, {"date": "2017-01-19", "close": 10.15, "volume": 53270.0}, {"date": "2017-01-20", "close": 10.2, "volume": 60626.0}, {"date": "2017-01-23", "close": 10.1, "volume": 43599.0}, {"date": "2017-01-24", "close": 10.3, "volume": 66915.0}, {"date": "2017-01-25", "close": 10.35, "volume": 28308.0}, {"date": "2017-01-26", "close": 10.75, "volume": 110795.0}, {"date": "2017-01-27", "close": 10.95, "volume": 46445.0}, {"date": "2017-01-30", "close": 10.7, "volume": 44111.0}, {"date": "2017-01-31", "close": 10.8, "volume": 80161.0}, {"date": "2017-02-01", "close": 10.9, "volume": 46253.0}, {"date": "2017-02-02", "close": 11.0, "volume": 51384.0}, {"date": "2017-02-03", "close": 11.05, "volume": 37454.0}, {"date": "2017-02-06", "close": 10.95, "volume": 45812.0}, {"date": "2017-02-07", "close": 10.85, "volume": 46040.0}, {"date": "2017-02-08", "close": 10.85, "volume": 120079.0}, {"date": "2017-02-09", "close": 10.9, "volume": 79231.0}, {"date": "2017-02-10", "close": 11.0, "volume": 69300.0}, {"date": "2017-02-13", "close": 11.05, "volume": 90519.0}, {"date": "2017-02-14", "close": 11.0, "volume": 73833.0}, {"date": "2017-02-15", "close": 11.0, "volume": 93296.0}, {"date": "2017-02-16", "close": 10.85, "volume": 52193.0}, {"date": "2017-02-17", "close": 10.85, "volume": 131451.0}, {"date": "2017-02-21", "close": 10.85, "volume": 52603.0}, {"date": "2017-02-22", "close": 10.85, "volume": 35829.0}, {"date": "2017-02-23", "close": 10.85, "volume": 93987.0}, {"date": "2017-02-24", "close": 10.85, "volume": 120438.0}, {"date": "2017-02-27", "close": 11.05, "volume": 170871.0}, {"date": "2017-02-28", "close": 10.95, "volume": 70644.0}, {"date": "2017-03-01", "close": 11.2, "volume": 79439.0}, {"date": "2017-03-02", "close": 11.05, "volume": 57423.0}, {"date": "2017-03-03", "close": 11.0, "volume": 39094.0}, {"date": "2017-03-06", "close": 11.0, "volume": 156354.0}, {"date": "2017-03-07", "close": 11.2, "volume": 78394.0}, {"date": "2017-03-08", "close": 11.25, "volume": 85569.0}, {"date": "2017-03-09", "close": 11.1, "volume": 62159.0}, {"date": "2017-03-10", "close": 10.9, "volume": 43042.0}, {"date": "2017-03-13", "close": 11.05, "volume": 44794.0}, {"date": "2017-03-14", "close": 11.25, "volume": 44291.0}, {"date": "2017-03-15", "close": 10.95, "volume": 70266.0}, {"date": "2017-03-16", "close": 11.1, "volume": 46593.0}, {"date": "2017-03-17", "close": 11.1, "volume": 135574.0}, {"date": "2017-03-20", "close": 10.8, "volume": 34611.0}, {"date": "2017-03-21", "close": 10.4, "volume": 90895.0}, {"date": "2017-03-22", "close": 10.35, "volume": 77158.0}, {"date": "2017-03-23", "close": 10.4, "volume": 27480.0}, {"date": "2017-03-24", "close": 10.3, "volume": 19732.0}, {"date": "2017-03-27", "close": 10.3, "volume": 19247.0}, {"date": "2017-03-28", "close": 10.5, "volume": 45888.0}, {"date": "2017-03-29", "close": 10.55, "volume": 29198.0}, {"date": "2017-03-30", "close": 11.2, "volume": 86898.0}, {"date": "2017-03-31", "close": 11.25, "volume": 146692.0}, {"date": "2017-04-03", "close": 11.15, "volume": 291583.0}, {"date": "2017-04-04", "close": 11.1, "volume": 110192.0}, {"date": "2017-04-05", "close": 11.05, "volume": 163633.0}, {"date": "2017-04-06", "close": 11.15, "volume": 64655.0}, {"date": "2017-04-07", "close": 11.15, "volume": 65481.0}, {"date": "2017-04-10", "close": 11.15, "volume": 88681.0}, {"date": "2017-04-11", "close": 11.25, "volume": 30172.0}, {"date": "2017-04-12", "close": 11.15, "volume": 56623.0}, {"date": "2017-04-13", "close": 11.05, "volume": 113923.0}, {"date": "2017-04-17", "close": 11.25, "volume": 65847.0}, {"date": "2017-04-18", "close": 11.25, "volume": 58345.0}, {"date": "2017-04-19", "close": 11.2, "volume": 55668.0}, {"date": "2017-04-20", "close": 11.45, "volume": 59471.0}, {"date": "2017-04-21", "close": 11.45, "volume": 143973.0}, {"date": "2017-04-24", "close": 11.7, "volume": 131040.0}, {"date": "2017-04-25", "close": 11.9, "volume": 104976.0}, {"date": "2017-04-26", "close": 12.0, "volume": 90950.0}, {"date": "2017-04-27", "close": 12.0, "volume": 65898.0}, {"date": "2017-04-28", "close": 12.0, "volume": 138594.0}, {"date": "2017-05-01", "close": 11.8, "volume": 180052.0}, {"date": "2017-05-02", "close": 11.85, "volume": 89067.0}, {"date": "2017-05-03", "close": 11.65, "volume": 98122.0}, {"date": "2017-05-04", "close": 12.0, "volume": 64023.0}, {"date": "2017-05-05", "close": 12.05, "volume": 53497.0}, {"date": "2017-05-08", "close": 12.0, "volume": 40387.0}, {"date": "2017-05-09", "close": 12.15, "volume": 62465.0}, {"date": "2017-05-10", "close": 12.15, "volume": 58359.0}, {"date": "2017-05-11", "close": 11.85, "volume": 36687.0}, {"date": "2017-05-12", "close": 11.6, "volume": 50086.0}, {"date": "2017-05-15", "close": 11.85, "volume": 44858.0}, {"date": "2017-05-16", "close": 11.8, "volume": 33790.0}, {"date": "2017-05-17", "close": 11.6, "volume": 106527.0}, {"date": "2017-05-18", "close": 11.7, "volume": 59078.0}, {"date": "2017-05-19", "close": 11.45, "volume": 96250.0}, {"date": "2017-05-22", "close": 11.6, "volume": 48607.0}, {"date": "2017-05-23", "close": 11.65, "volume": 30461.0}, {"date": "2017-05-24", "close": 11.7, "volume": 73749.0}, {"date": "2017-05-25", "close": 11.7, "volume": 75409.0}, {"date": "2017-05-26", "close": 11.8, "volume": 42739.0}, {"date": "2017-05-30", "close": 11.55, "volume": 22617.0}, {"date": "2017-05-31", "close": 11.6, "volume": 43844.0}, {"date": "2017-06-01", "close": 11.95, "volume": 82721.0}, {"date": "2017-06-02", "close": 12.25, "volume": 227744.0}, {"date": "2017-06-05", "close": 11.8, "volume": 72994.0}, {"date": "2017-06-06", "close": 11.45, "volume": 129936.0}, {"date": "2017-06-07", "close": 11.45, "volume": 165255.0}, {"date": "2017-06-08", "close": 12.0, "volume": 127430.0}, {"date": "2017-06-09", "close": 12.15, "volume": 194334.0}, {"date": "2017-06-12", "close": 12.05, "volume": 305625.0}, {"date": "2017-06-13", "close": 12.0, "volume": 175733.0}, {"date": "2017-06-14", "close": 11.7, "volume": 162199.0}, {"date": "2017-06-15", "close": 12.2, "volume": 115783.0}, {"date": "2017-06-16", "close": 12.0, "volume": 136719.0}, {"date": "2017-06-19", "close": 11.95, "volume": 82635.0}, {"date": "2017-06-20", "close": 11.8, "volume": 132796.0}, {"date": "2017-06-21", "close": 11.4, "volume": 132144.0}, {"date": "2017-06-22", "close": 11.35, "volume": 58476.0}, {"date": "2017-06-23", "close": 11.4, "volume": 373222.0}, {"date": "2017-06-26", "close": 11.15, "volume": 195669.0}, {"date": "2017-06-27", "close": 11.1, "volume": 226742.0}, {"date": "2017-06-28", "close": 11.05, "volume": 241617.0}, {"date": "2017-06-29", "close": 11.15, "volume": 219223.0}, {"date": "2017-06-30", "close": 11.55, "volume": 424767.0}, {"date": "2017-07-03", "close": 12.25, "volume": 103070.0}, {"date": "2017-07-05", "close": 12.05, "volume": 93903.0}, {"date": "2017-07-06", "close": 11.7, "volume": 75964.0}, {"date": "2017-07-07", "close": 11.95, "volume": 50657.0}, {"date": "2017-07-10", "close": 11.9, "volume": 73088.0}, {"date": "2017-07-11", "close": 11.9, "volume": 72454.0}, {"date": "2017-07-12", "close": 12.0, "volume": 60429.0}, {"date": "2017-07-13", "close": 11.65, "volume": 50474.0}, {"date": "2017-07-14", "close": 11.65, "volume": 56504.0}, {"date": "2017-07-17", "close": 11.7, "volume": 85164.0}, {"date": "2017-07-18", "close": 11.8, "volume": 71725.0}, {"date": "2017-07-19", "close": 11.65, "volume": 45634.0}, {"date": "2017-07-20", "close": 11.55, "volume": 56450.0}, {"date": "2017-07-21", "close": 11.4, "volume": 120754.0}, {"date": "2017-07-24", "close": 11.4, "volume": 46311.0}, {"date": "2017-07-25", "close": 11.65, "volume": 84237.0}, {"date": "2017-07-26", "close": 11.6, "volume": 52405.0}, {"date": "2017-07-27", "close": 11.85, "volume": 88298.0}, {"date": "2017-07-28", "close": 11.7, "volume": 35165.0}, {"date": "2017-07-31", "close": 11.85, "volume": 75157.0}, {"date": "2017-08-01", "close": 12.1, "volume": 57766.0}, {"date": "2017-08-02", "close": 11.9, "volume": 43647.0}, {"date": "2017-08-03", "close": 11.75, "volume": 44181.0}, {"date": "2017-08-04", "close": 12.1, "volume": 62144.0}, {"date": "2017-08-07", "close": 11.75, "volume": 85209.0}, {"date": "2017-08-08", "close": 11.75, "volume": 52756.0}, {"date": "2017-08-09", "close": 11.45, "volume": 107792.0}, {"date": "2017-08-10", "close": 11.3, "volume": 56814.0}, {"date": "2017-08-11", "close": 11.25, "volume": 79764.0}, {"date": "2017-08-14", "close": 11.75, "volume": 44673.0}, {"date": "2017-08-15", "close": 11.35, "volume": 83777.0}, {"date": "2017-08-16", "close": 11.4, "volume": 50571.0}, {"date": "2017-08-17", "close": 11.35, "volume": 62776.0}, {"date": "2017-08-18", "close": 11.35, "volume": 68091.0}, {"date": "2017-08-21", "close": 11.25, "volume": 38099.0}, {"date": "2017-08-22", "close": 11.45, "volume": 22202.0}, {"date": "2017-08-23", "close": 11.55, "volume": 89036.0}, {"date": "2017-08-24", "close": 11.6, "volume": 154345.0}, {"date": "2017-08-25", "close": 11.45, "volume": 55193.0}, {"date": "2017-08-28", "close": 11.45, "volume": 38258.0}, {"date": "2017-08-29", "close": 11.3, "volume": 51251.0}, {"date": "2017-08-30", "close": 11.35, "volume": 29924.0}, {"date": "2017-08-31", "close": 11.45, "volume": 64081.0}, {"date": "2017-09-01", "close": 11.45, "volume": 41991.0}, {"date": "2017-09-05", "close": 11.0, "volume": 65932.0}, {"date": "2017-09-06", "close": 11.15, "volume": 46271.0}, {"date": "2017-09-07", "close": 10.85, "volume": 66454.0}, {"date": "2017-09-08", "close": 10.8, "volume": 74472.0}, {"date": "2017-09-11", "close": 11.0, "volume": 78583.0}, {"date": "2017-09-12", "close": 11.4, "volume": 76368.0}, {"date": "2017-09-13", "close": 11.5, "volume": 60718.0}, {"date": "2017-09-14", "close": 11.65, "volume": 50934.0}, {"date": "2017-09-15", "close": 11.8, "volume": 228339.0}, {"date": "2017-09-18", "close": 12.15, "volume": 112185.0}, {"date": "2017-09-19", "close": 12.15, "volume": 72976.0}, {"date": "2017-09-20", "close": 12.2, "volume": 61046.0}, {"date": "2017-09-21", "close": 12.55, "volume": 362206.0}, {"date": "2017-09-22", "close": 12.5, "volume": 95540.0}, {"date": "2017-09-25", "close": 12.6, "volume": 126955.0}, {"date": "2017-09-26", "close": 12.9, "volume": 122196.0}, {"date": "2017-09-27", "close": 13.15, "volume": 159905.0}, {"date": "2017-09-28", "close": 13.2, "volume": 79432.0}, {"date": "2017-09-29", "close": 13.45, "volume": 280442.0}, {"date": "2017-10-02", "close": 13.5, "volume": 96258.0}, {"date": "2017-10-03", "close": 13.45, "volume": 85150.0}, {"date": "2017-10-04", "close": 13.3, "volume": 50157.0}, {"date": "2017-10-05", "close": 13.4, "volume": 87640.0}, {"date": "2017-10-06", "close": 13.3, "volume": 62454.0}, {"date": "2017-10-09", "close": 13.35, "volume": 57221.0}, {"date": "2017-10-10", "close": 13.45, "volume": 116469.0}, {"date": "2017-10-11", "close": 13.4, "volume": 92425.0}, {"date": "2017-10-12", "close": 13.3, "volume": 57957.0}, {"date": "2017-10-13", "close": 13.25, "volume": 43347.0}, {"date": "2017-10-16", "close": 13.4, "volume": 57643.0}, {"date": "2017-10-17", "close": 13.15, "volume": 50605.0}, {"date": "2017-10-18", "close": 13.3, "volume": 47669.0}, {"date": "2017-10-19", "close": 13.75, "volume": 94830.0}, {"date": "2017-10-20", "close": 14.25, "volume": 124746.0}, {"date": "2017-10-23", "close": 13.9, "volume": 52788.0}, {"date": "2017-10-24", "close": 14.3, "volume": 131398.0}, {"date": "2017-10-25", "close": 14.5, "volume": 105393.0}, {"date": "2017-10-26", "close": 14.1, "volume": 58997.0}, {"date": "2017-10-27", "close": 14.3, "volume": 54934.0}, {"date": "2017-10-30", "close": 13.6, "volume": 50296.0}, {"date": "2017-10-31", "close": 13.7, "volume": 81799.0}, {"date": "2017-11-01", "close": 13.5, "volume": 44391.0}, {"date": "2017-11-02", "close": 13.8, "volume": 82072.0}, {"date": "2017-11-03", "close": 13.6, "volume": 51215.0}, {"date": "2017-11-06", "close": 13.6, "volume": 30653.0}, {"date": "2017-11-07", "close": 12.95, "volume": 73053.0}, {"date": "2017-11-08", "close": 12.65, "volume": 49603.0}, {"date": "2017-11-09", "close": 12.6, "volume": 42381.0}, {"date": "2017-11-10", "close": 12.45, "volume": 56409.0}, {"date": "2017-11-13", "close": 12.5, "volume": 55229.0}, {"date": "2017-11-14", "close": 12.55, "volume": 32018.0}, {"date": "2017-11-15", "close": 12.6, "volume": 255320.0}, {"date": "2017-11-16", "close": 12.6, "volume": 62816.0}, {"date": "2017-11-17", "close": 12.65, "volume": 51535.0}, {"date": "2017-11-20", "close": 12.95, "volume": 38612.0}, {"date": "2017-11-21", "close": 13.2, "volume": 42722.0}, {"date": "2017-11-22", "close": 13.1, "volume": 29548.0}, {"date": "2017-11-24", "close": 13.0, "volume": 25039.0}, {"date": "2017-11-27", "close": 13.15, "volume": 47901.0}, {"date": "2017-11-28", "close": 13.75, "volume": 85209.0}, {"date": "2017-11-29", "close": 13.9, "volume": 138334.0}, {"date": "2017-11-30", "close": 13.45, "volume": 68741.0}, {"date": "2017-12-01", "close": 13.4, "volume": 58783.0}, {"date": "2017-12-04", "close": 13.45, "volume": 53354.0}, {"date": "2017-12-05", "close": 13.0, "volume": 59569.0}, {"date": "2017-12-06", "close": 12.75, "volume": 58103.0}, {"date": "2017-12-07", "close": 12.7, "volume": 106103.0}, {"date": "2017-12-08", "close": 12.55, "volume": 88653.0}, {"date": "2017-12-11", "close": 12.55, "volume": 70890.0}, {"date": "2017-12-12", "close": 12.5, "volume": 48046.0}, {"date": "2017-12-13", "close": 12.6, "volume": 164222.0}, {"date": "2017-12-14", "close": 12.55, "volume": 239303.0}, {"date": "2017-12-15", "close": 13.65, "volume": 259954.0}, {"date": "2017-12-18", "close": 13.8, "volume": 76687.0}, {"date": "2017-12-19", "close": 13.6, "volume": 85702.0}, {"date": "2017-12-20", "close": 13.1, "volume": 100842.0}, {"date": "2017-12-21", "close": 13.0, "volume": 112975.0}, {"date": "2017-12-22", "close": 13.05, "volume": 79908.0}, {"date": "2017-12-26", "close": 12.85, "volume": 63675.0}, {"date": "2017-12-27", "close": 13.7, "volume": 171197.0}, {"date": "2017-12-28", "close": 13.7, "volume": 89781.0}, {"date": "2017-12-29", "close": 13.65, "volume": 121354.0}, {"date": "2018-01-02", "close": 13.75, "volume": 127540.0}, {"date": "2018-01-03", "close": 14.15, "volume": 115646.0}, {"date": "2018-01-04", "close": 14.25, "volume": 128992.0}, {"date": "2018-01-05", "close": 14.6, "volume": 131769.0}, {"date": "2018-01-08", "close": 14.55, "volume": 65175.0}, {"date": "2018-01-09", "close": 14.55, "volume": 104001.0}, {"date": "2018-01-10", "close": 14.55, "volume": 59391.0}, {"date": "2018-01-11", "close": 14.95, "volume": 126761.0}, {"date": "2018-01-12", "close": 14.9, "volume": 84749.0}, {"date": "2018-01-16", "close": 14.7, "volume": 91278.0}, {"date": "2018-01-17", "close": 14.7, "volume": 89423.0}, {"date": "2018-01-18", "close": 14.55, "volume": 54807.0}, {"date": "2018-01-19", "close": 14.55, "volume": 54197.0}, {"date": "2018-01-22", "close": 14.6, "volume": 37835.0}, {"date": "2018-01-23", "close": 14.55, "volume": 67288.0}, {"date": "2018-01-24", "close": 14.45, "volume": 82173.0}, {"date": "2018-01-25", "close": 14.45, "volume": 79084.0}, {"date": "2018-01-26", "close": 14.4, "volume": 50975.0}, {"date": "2018-01-29", "close": 14.4, "volume": 63663.0}, {"date": "2018-01-30", "close": 14.65, "volume": 68138.0}, {"date": "2018-01-31", "close": 14.7, "volume": 124113.0}, {"date": "2018-02-01", "close": 14.4, "volume": 103408.0}, {"date": "2018-02-02", "close": 14.15, "volume": 68289.0}, {"date": "2018-02-05", "close": 13.5, "volume": 118652.0}, {"date": "2018-02-06", "close": 13.4, "volume": 79895.0}, {"date": "2018-02-07", "close": 13.55, "volume": 56625.0}, {"date": "2018-02-08", "close": 13.25, "volume": 47731.0}, {"date": "2018-02-09", "close": 13.55, "volume": 84855.0}, {"date": "2018-02-12", "close": 13.55, "volume": 53927.0}, {"date": "2018-02-13", "close": 13.65, "volume": 75218.0}, {"date": "2018-02-14", "close": 13.7, "volume": 50154.0}, {"date": "2018-02-15", "close": 13.9, "volume": 49583.0}, {"date": "2018-02-16", "close": 14.05, "volume": 43610.0}, {"date": "2018-02-20", "close": 13.75, "volume": 52532.0}, {"date": "2018-02-21", "close": 14.0, "volume": 42817.0}, {"date": "2018-02-22", "close": 13.85, "volume": 41122.0}, {"date": "2018-02-23", "close": 14.1, "volume": 35476.0}, {"date": "2018-02-26", "close": 14.1, "volume": 35212.0}, {"date": "2018-02-27", "close": 13.95, "volume": 1156248.0}, {"date": "2018-02-28", "close": 13.75, "volume": 122701.0}, {"date": "2018-03-01", "close": 14.0, "volume": 80290.0}, {"date": "2018-03-02", "close": 14.15, "volume": 54877.0}, {"date": "2018-03-05", "close": 14.05, "volume": 43588.0}, {"date": "2018-03-06", "close": 14.15, "volume": 55582.0}, {"date": "2018-03-07", "close": 14.25, "volume": 65626.0}, {"date": "2018-03-08", "close": 14.55, "volume": 57128.0}, {"date": "2018-03-09", "close": 14.55, "volume": 46259.0}, {"date": "2018-03-12", "close": 14.55, "volume": 44213.0}, {"date": "2018-03-13", "close": 14.575, "volume": 37645.0}, {"date": "2018-03-14", "close": 14.4, "volume": 30145.0}, {"date": "2018-03-15", "close": 14.75, "volume": 48341.0}, {"date": "2018-03-16", "close": 14.95, "volume": 203089.0}, {"date": "2018-03-19", "close": 14.6, "volume": 156845.0}, {"date": "2018-03-20", "close": 14.5, "volume": 61589.0}, {"date": "2018-03-21", "close": 14.75, "volume": 113024.0}, {"date": "2018-03-22", "close": 14.2, "volume": 44010.0}, {"date": "2018-03-23", "close": 13.75, "volume": 88089.0}, {"date": "2018-03-26", "close": 14.25, "volume": 59421.0}, {"date": "2018-03-27", "close": 13.95, "volume": 45208.0}, {"date": "2018-03-28", "close": 13.9, "volume": 149145.0}, {"date": "2018-03-29", "close": 13.9, "volume": 99453.0}, {"date": "2018-04-02", "close": 13.7, "volume": 61471.0}, {"date": "2018-04-03", "close": 13.85, "volume": 71341.0}, {"date": "2018-04-04", "close": 13.95, "volume": 36065.0}, {"date": "2018-04-05", "close": 14.2, "volume": 100616.0}, {"date": "2018-04-06", "close": 13.8, "volume": 39314.0}, {"date": "2018-04-09", "close": 13.8, "volume": 60105.0}, {"date": "2018-04-10", "close": 13.9, "volume": 27661.0}, {"date": "2018-04-11", "close": 14.0, "volume": 31909.0}, {"date": "2018-04-12", "close": 14.05, "volume": 38487.0}, {"date": "2018-04-13", "close": 14.15, "volume": 69538.0}, {"date": "2018-04-16", "close": 14.35, "volume": 52474.0}, {"date": "2018-04-17", "close": 14.15, "volume": 43590.0}, {"date": "2018-04-18", "close": 14.05, "volume": 42687.0}, {"date": "2018-04-19", "close": 14.1, "volume": 43622.0}, {"date": "2018-04-20", "close": 14.15, "volume": 46588.0}, {"date": "2018-04-23", "close": 14.2, "volume": 26141.0}, {"date": "2018-04-24", "close": 14.25, "volume": 33307.0}, {"date": "2018-04-25", "close": 14.15, "volume": 34564.0}, {"date": "2018-04-26", "close": 14.2, "volume": 63586.0}, {"date": "2018-04-27", "close": 14.85, "volume": 55973.0}, {"date": "2018-04-30", "close": 14.3, "volume": 52904.0}, {"date": "2018-05-01", "close": 14.3, "volume": 37606.0}, {"date": "2018-05-02", "close": 14.3, "volume": 43600.0}, {"date": "2018-05-03", "close": 13.85, "volume": 48500.0}, {"date": "2018-05-04", "close": 13.9, "volume": 40363.0}, {"date": "2018-05-07", "close": 14.0, "volume": 34690.0}, {"date": "2018-05-08", "close": 14.2, "volume": 33015.0}, {"date": "2018-05-09", "close": 14.45, "volume": 33148.0}, {"date": "2018-05-10", "close": 14.6, "volume": 49700.0}, {"date": "2018-05-11", "close": 14.65, "volume": 44806.0}, {"date": "2018-05-14", "close": 14.55, "volume": 37387.0}, {"date": "2018-05-15", "close": 14.55, "volume": 56987.0}, {"date": "2018-05-16", "close": 14.7, "volume": 63584.0}, {"date": "2018-05-17", "close": 15.05, "volume": 72994.0}, {"date": "2018-05-18", "close": 15.0, "volume": 54283.0}, {"date": "2018-05-21", "close": 15.3, "volume": 93422.0}, {"date": "2018-05-22", "close": 15.15, "volume": 57586.0}, {"date": "2018-05-23", "close": 15.3, "volume": 47620.0}, {"date": "2018-05-24", "close": 15.35, "volume": 65172.0}, {"date": "2018-05-25", "close": 15.1, "volume": 47393.0}, {"date": "2018-05-29", "close": 14.85, "volume": 48380.0}, {"date": "2018-05-30", "close": 14.95, "volume": 70410.0}, {"date": "2018-05-31", "close": 14.95, "volume": 61539.0}, {"date": "2018-06-01", "close": 15.2, "volume": 68240.0}, {"date": "2018-06-04", "close": 15.2, "volume": 40525.0}, {"date": "2018-06-05", "close": 15.05, "volume": 112054.0}, {"date": "2018-06-06", "close": 15.15, "volume": 149378.0}, {"date": "2018-06-07", "close": 15.05, "volume": 104716.0}, {"date": "2018-06-08", "close": 15.1, "volume": 120778.0}, {"date": "2018-06-11", "close": 15.2, "volume": 50654.0}, {"date": "2018-06-12", "close": 15.1, "volume": 58946.0}, {"date": "2018-06-13", "close": 15.15, "volume": 66963.0}, {"date": "2018-06-14", "close": 15.1, "volume": 41731.0}, {"date": "2018-06-15", "close": 15.25, "volume": 115288.0}, {"date": "2018-06-18", "close": 15.1, "volume": 44400.0}, {"date": "2018-06-19", "close": 15.3, "volume": 40420.0}, {"date": "2018-06-20", "close": 15.6, "volume": 77728.0}, {"date": "2018-06-21", "close": 15.4, "volume": 113470.0}, {"date": "2018-06-22", "close": 15.2, "volume": 199229.0}, {"date": "2018-06-25", "close": 14.8, "volume": 185688.0}, {"date": "2018-06-26", "close": 14.75, "volume": 68054.0}, {"date": "2018-06-27", "close": 14.6, "volume": 164451.0}, {"date": "2018-06-28", "close": 14.55, "volume": 148340.0}, {"date": "2018-06-29", "close": 14.4, "volume": 417593.0}, {"date": "2018-07-02", "close": 15.05, "volume": 154218.0}, {"date": "2018-07-03", "close": 14.85, "volume": 30492.0}, {"date": "2018-07-05", "close": 14.9, "volume": 44686.0}, {"date": "2018-07-06", "close": 14.95, "volume": 57393.0}, {"date": "2018-07-09", "close": 15.1, "volume": 112485.0}, {"date": "2018-07-10", "close": 15.0, "volume": 97253.0}, {"date": "2018-07-11", "close": 14.7, "volume": 71862.0}, {"date": "2018-07-12", "close": 14.7, "volume": 102406.0}, {"date": "2018-07-13", "close": 14.45, "volume": 81383.0}, {"date": "2018-07-16", "close": 14.85, "volume": 67947.0}, {"date": "2018-07-17", "close": 14.75, "volume": 36997.0}, {"date": "2018-07-18", "close": 14.75, "volume": 53729.0}, {"date": "2018-07-19", "close": 14.75, "volume": 41600.0}, {"date": "2018-07-20", "close": 14.95, "volume": 211016.0}, {"date": "2018-07-23", "close": 15.05, "volume": 42188.0}, {"date": "2018-07-24", "close": 15.05, "volume": 50853.0}, {"date": "2018-07-25", "close": 15.25, "volume": 92033.0}, {"date": "2018-07-26", "close": 15.55, "volume": 208814.0}, {"date": "2018-07-27", "close": 15.4, "volume": 329754.0}, {"date": "2018-07-30", "close": 15.2, "volume": 53687.0}, {"date": "2018-07-31", "close": 15.5, "volume": 133196.0}, {"date": "2018-08-01", "close": 15.5, "volume": 52590.0}, {"date": "2018-08-02", "close": 15.55, "volume": 86467.0}, {"date": "2018-08-03", "close": 15.15, "volume": 38403.0}, {"date": "2018-08-06", "close": 15.25, "volume": 46511.0}, {"date": "2018-08-07", "close": 15.2, "volume": 32250.0}, {"date": "2018-08-08", "close": 15.3, "volume": 131094.0}, {"date": "2018-08-09", "close": 15.2, "volume": 34051.0}, {"date": "2018-08-10", "close": 15.1, "volume": 43141.0}, {"date": "2018-08-13", "close": 14.95, "volume": 55645.0}, {"date": "2018-08-14", "close": 15.1, "volume": 42764.0}, {"date": "2018-08-15", "close": 15.1, "volume": 103016.0}, {"date": "2018-08-16", "close": 15.5, "volume": 121669.0}, {"date": "2018-08-17", "close": 15.4, "volume": 46258.0}, {"date": "2018-08-20", "close": 15.25, "volume": 25925.0}, {"date": "2018-08-21", "close": 15.4, "volume": 38579.0}, {"date": "2018-08-22", "close": 15.65, "volume": 96966.0}, {"date": "2018-08-23", "close": 15.55, "volume": 76057.0}, {"date": "2018-08-24", "close": 15.55, "volume": 43471.0}, {"date": "2018-08-27", "close": 15.4, "volume": 47406.0}, {"date": "2018-08-28", "close": 15.35, "volume": 65535.0}, {"date": "2018-08-29", "close": 15.35, "volume": 26859.0}, {"date": "2018-08-30", "close": 15.35, "volume": 70634.0}, {"date": "2018-08-31", "close": 15.45, "volume": 109251.0}, {"date": "2018-09-04", "close": 15.4, "volume": 93603.0}, {"date": "2018-09-05", "close": 15.4, "volume": 32519.0}, {"date": "2018-09-06", "close": 15.4, "volume": 60872.0}, {"date": "2018-09-07", "close": 15.5, "volume": 67715.0}, {"date": "2018-09-10", "close": 15.55, "volume": 59351.0}, {"date": "2018-09-11", "close": 15.4, "volume": 75468.0}, {"date": "2018-09-12", "close": 15.3, "volume": 73690.0}, {"date": "2018-09-13", "close": 15.3, "volume": 57641.0}, {"date": "2018-09-14", "close": 15.4, "volume": 52431.0}, {"date": "2018-09-17", "close": 15.35, "volume": 83268.0}, {"date": "2018-09-18", "close": 15.15, "volume": 105102.0}, {"date": "2018-09-19", "close": 15.25, "volume": 146523.0}, {"date": "2018-09-20", "close": 15.35, "volume": 68567.0}, {"date": "2018-09-21", "close": 15.55, "volume": 339730.0}, {"date": "2018-09-24", "close": 15.5, "volume": 142203.0}, {"date": "2018-09-25", "close": 15.55, "volume": 161727.0}, {"date": "2018-09-26", "close": 15.4, "volume": 77893.0}, {"date": "2018-09-27", "close": 15.4, "volume": 250795.0}, {"date": "2018-09-28", "close": 15.45, "volume": 539149.0}, {"date": "2018-10-01", "close": 15.17, "volume": 78439.0}, {"date": "2018-10-02", "close": 15.13, "volume": 104378.0}, {"date": "2018-10-03", "close": 15.55, "volume": 130408.0}, {"date": "2018-10-04", "close": 15.43, "volume": 168305.0}, {"date": "2018-10-05", "close": 15.1, "volume": 56418.0}, {"date": "2018-10-08", "close": 15.26, "volume": 106567.0}, {"date": "2018-10-09", "close": 15.14, "volume": 51590.0}, {"date": "2018-10-10", "close": 15.01, "volume": 83426.0}, {"date": "2018-10-11", "close": 14.7, "volume": 107754.0}, {"date": "2018-10-12", "close": 14.55, "volume": 164359.0}, {"date": "2018-10-15", "close": 14.7, "volume": 108405.0}, {"date": "2018-10-16", "close": 15.04, "volume": 60346.0}, {"date": "2018-10-17", "close": 15.0, "volume": 212361.0}, {"date": "2018-10-18", "close": 14.86, "volume": 144291.0}, {"date": "2018-10-19", "close": 14.85, "volume": 307232.0}, {"date": "2018-10-22", "close": 14.35, "volume": 139956.0}, {"date": "2018-10-23", "close": 14.05, "volume": 121594.0}, {"date": "2018-10-24", "close": 13.65, "volume": 119014.0}, {"date": "2018-10-25", "close": 13.82, "volume": 114224.0}, {"date": "2018-10-26", "close": 13.94, "volume": 118640.0}, {"date": "2018-10-29", "close": 14.06, "volume": 77741.0}, {"date": "2018-10-30", "close": 14.29, "volume": 62705.0}, {"date": "2018-10-31", "close": 14.22, "volume": 105150.0}, {"date": "2018-11-01", "close": 14.32, "volume": 68436.0}, {"date": "2018-11-02", "close": 14.17, "volume": 47175.0}, {"date": "2018-11-05", "close": 14.27, "volume": 72893.0}, {"date": "2018-11-06", "close": 14.3, "volume": 39928.0}, {"date": "2018-11-07", "close": 14.38, "volume": 62793.0}, {"date": "2018-11-08", "close": 14.47, "volume": 48708.0}, {"date": "2018-11-09", "close": 14.46, "volume": 51058.0}, {"date": "2018-11-12", "close": 14.57, "volume": 56599.0}, {"date": "2018-11-13", "close": 14.71, "volume": 57669.0}, {"date": "2018-11-14", "close": 14.4, "volume": 167358.0}, {"date": "2018-11-15", "close": 14.54, "volume": 49581.0}, {"date": "2018-11-16", "close": 14.54, "volume": 48708.0}, {"date": "2018-11-19", "close": 14.53, "volume": 39211.0}, {"date": "2018-11-20", "close": 14.29, "volume": 59711.0}, {"date": "2018-11-21", "close": 14.33, "volume": 33704.0}, {"date": "2018-11-23", "close": 14.55, "volume": 43702.0}, {"date": "2018-11-26", "close": 14.71, "volume": 62244.0}, {"date": "2018-11-27", "close": 14.68, "volume": 66257.0}, {"date": "2018-11-28", "close": 14.96, "volume": 89195.0}, {"date": "2018-11-29", "close": 14.55, "volume": 78852.0}, {"date": "2018-11-30", "close": 14.67, "volume": 128100.0}, {"date": "2018-12-03", "close": 14.48, "volume": 63610.0}, {"date": "2018-12-04", "close": 13.5, "volume": 102768.0}, {"date": "2018-12-06", "close": 13.51, "volume": 85996.0}, {"date": "2018-12-07", "close": 13.38, "volume": 94333.0}, {"date": "2018-12-10", "close": 13.39, "volume": 78946.0}, {"date": "2018-12-11", "close": 13.24, "volume": 152088.0}, {"date": "2018-12-12", "close": 13.32, "volume": 81897.0}, {"date": "2018-12-13", "close": 13.21, "volume": 74326.0}, {"date": "2018-12-14", "close": 13.08, "volume": 76212.0}, {"date": "2018-12-17", "close": 12.86, "volume": 214927.0}, {"date": "2018-12-18", "close": 12.78, "volume": 162484.0}, {"date": "2018-12-19", "close": 12.77, "volume": 221075.0}, {"date": "2018-12-20", "close": 12.74, "volume": 180900.0}, {"date": "2018-12-21", "close": 12.65, "volume": 188253.0}, {"date": "2018-12-24", "close": 12.57, "volume": 57198.0}, {"date": "2018-12-26", "close": 12.88, "volume": 76899.0}, {"date": "2018-12-27", "close": 12.69, "volume": 109900.0}, {"date": "2018-12-28", "close": 12.89, "volume": 82501.0}, {"date": "2018-12-31", "close": 13.0, "volume": 73974.0}, {"date": "2019-01-02", "close": 13.33, "volume": 156981.0}, {"date": "2019-01-03", "close": 13.2, "volume": 47830.0}, {"date": "2019-01-04", "close": 13.41, "volume": 94417.0}, {"date": "2019-01-07", "close": 13.44, "volume": 63137.0}, {"date": "2019-01-08", "close": 13.56, "volume": 74425.0}, {"date": "2019-01-09", "close": 13.44, "volume": 32314.0}, {"date": "2019-01-10", "close": 13.58, "volume": 199653.0}, {"date": "2019-01-11", "close": 13.6, "volume": 100794.0}, {"date": "2019-01-14", "close": 13.56, "volume": 119891.0}, {"date": "2019-01-15", "close": 14.11, "volume": 138931.0}, {"date": "2019-01-16", "close": 14.23, "volume": 267191.0}, {"date": "2019-01-17", "close": 14.34, "volume": 100159.0}, {"date": "2019-01-18", "close": 14.27, "volume": 64231.0}, {"date": "2019-01-22", "close": 13.79, "volume": 127121.0}, {"date": "2019-01-23", "close": 13.91, "volume": 65062.0}, {"date": "2019-01-24", "close": 13.44, "volume": 87158.0}, {"date": "2019-01-25", "close": 14.2, "volume": 98367.0}, {"date": "2019-01-28", "close": 14.21, "volume": 53279.0}, {"date": "2019-01-29", "close": 14.27, "volume": 103046.0}, {"date": "2019-01-30", "close": 14.14, "volume": 57985.0}, {"date": "2019-01-31", "close": 14.03, "volume": 62957.0}, {"date": "2019-02-01", "close": 14.12, "volume": 36290.0}, {"date": "2019-02-04", "close": 14.19, "volume": 43255.0}, {"date": "2019-02-05", "close": 14.1, "volume": 46111.0}, {"date": "2019-02-06", "close": 14.12, "volume": 40036.0}, {"date": "2019-02-07", "close": 14.16, "volume": 59173.0}, {"date": "2019-02-08", "close": 13.95, "volume": 39900.0}, {"date": "2019-02-11", "close": 14.05, "volume": 26298.0}, {"date": "2019-02-12", "close": 14.14, "volume": 38634.0}, {"date": "2019-02-13", "close": 14.09, "volume": 57030.0}, {"date": "2019-02-14", "close": 13.96, "volume": 54204.0}, {"date": "2019-02-15", "close": 14.24, "volume": 96744.0}, {"date": "2019-02-19", "close": 14.31, "volume": 58237.0}, {"date": "2019-02-20", "close": 14.4, "volume": 54034.0}, {"date": "2019-02-21", "close": 14.41, "volume": 66075.0}, {"date": "2019-02-22", "close": 14.75, "volume": 53836.0}, {"date": "2019-02-25", "close": 14.7, "volume": 55861.0}, {"date": "2019-02-26", "close": 14.4, "volume": 49966.0}, {"date": "2019-02-27", "close": 14.4, "volume": 27035.0}, {"date": "2019-02-28", "close": 14.28, "volume": 44986.0}, {"date": "2019-03-01", "close": 14.36, "volume": 38968.0}, {"date": "2019-03-04", "close": 14.35, "volume": 38046.0}, {"date": "2019-03-05", "close": 14.23, "volume": 62664.0}, {"date": "2019-03-06", "close": 13.87, "volume": 60138.0}, {"date": "2019-03-07", "close": 13.74, "volume": 43268.0}, {"date": "2019-03-08", "close": 13.76, "volume": 35601.0}, {"date": "2019-03-11", "close": 13.92, "volume": 55026.0}, {"date": "2019-03-12", "close": 13.93, "volume": 29543.0}, {"date": "2019-03-13", "close": 13.98, "volume": 35408.0}, {"date": "2019-03-14", "close": 13.96, "volume": 20826.0}, {"date": "2019-03-15", "close": 13.91, "volume": 127344.0}, {"date": "2019-03-18", "close": 14.06, "volume": 34431.0}, {"date": "2019-03-19", "close": 13.67, "volume": 33393.0}, {"date": "2019-03-20", "close": 13.43, "volume": 41217.0}, {"date": "2019-03-21", "close": 13.12, "volume": 45503.0}, {"date": "2019-03-22", "close": 12.5, "volume": 86885.0}, {"date": "2019-03-25", "close": 12.28, "volume": 108147.0}, {"date": "2019-03-26", "close": 12.55, "volume": 70990.0}, {"date": "2019-03-27", "close": 12.68, "volume": 78571.0}, {"date": "2019-03-28", "close": 12.58, "volume": 53653.0}, {"date": "2019-03-29", "close": 12.59, "volume": 324340.0}, {"date": "2019-04-01", "close": 12.59, "volume": 77806.0}, {"date": "2019-04-02", "close": 12.85, "volume": 115209.0}, {"date": "2019-04-03", "close": 12.94, "volume": 92419.0}, {"date": "2019-04-04", "close": 13.13, "volume": 36363.0}, {"date": "2019-04-05", "close": 13.16, "volume": 41076.0}, {"date": "2019-04-08", "close": 13.23, "volume": 38774.0}, {"date": "2019-04-09", "close": 13.34, "volume": 58633.0}, {"date": "2019-04-10", "close": 13.34, "volume": 50200.0}, {"date": "2019-04-11", "close": 13.37, "volume": 58848.0}, {"date": "2019-04-12", "close": 13.6, "volume": 28240.0}, {"date": "2019-04-15", "close": 13.42, "volume": 21910.0}, {"date": "2019-04-16", "close": 13.5, "volume": 44510.0}, {"date": "2019-04-17", "close": 13.42, "volume": 29192.0}, {"date": "2019-04-18", "close": 13.24, "volume": 46923.0}, {"date": "2019-04-22", "close": 12.88, "volume": 25768.0}, {"date": "2019-04-23", "close": 13.47, "volume": 178842.0}, {"date": "2019-04-24", "close": 13.18, "volume": 37033.0}, {"date": "2019-04-25", "close": 12.73, "volume": 147101.0}, {"date": "2019-04-26", "close": 12.83, "volume": 40048.0}, {"date": "2019-04-29", "close": 13.09, "volume": 50608.0}, {"date": "2019-04-30", "close": 13.25, "volume": 97792.0}, {"date": "2019-05-01", "close": 13.25, "volume": 85181.0}, {"date": "2019-05-02", "close": 13.27, "volume": 30065.0}, {"date": "2019-05-03", "close": 13.52, "volume": 27638.0}, {"date": "2019-05-06", "close": 13.47, "volume": 28671.0}, {"date": "2019-05-07", "close": 13.25, "volume": 28403.0}, {"date": "2019-05-08", "close": 13.22, "volume": 35237.0}, {"date": "2019-05-09", "close": 13.26, "volume": 32545.0}, {"date": "2019-05-10", "close": 13.28, "volume": 22876.0}, {"date": "2019-05-13", "close": 12.75, "volume": 58522.0}, {"date": "2019-05-14", "close": 12.93, "volume": 53518.0}, {"date": "2019-05-15", "close": 12.84, "volume": 23094.0}, {"date": "2019-05-16", "close": 13.0, "volume": 34156.0}, {"date": "2019-05-17", "close": 12.85, "volume": 35504.0}, {"date": "2019-05-20", "close": 12.99, "volume": 21533.0}, {"date": "2019-05-21", "close": 12.91, "volume": 25751.0}, {"date": "2019-05-22", "close": 12.72, "volume": 19470.0}, {"date": "2019-05-23", "close": 12.51, "volume": 55496.0}, {"date": "2019-05-24", "close": 12.64, "volume": 59234.0}, {"date": "2019-05-28", "close": 12.5, "volume": 48116.0}, {"date": "2019-05-29", "close": 12.59, "volume": 94623.0}, {"date": "2019-05-30", "close": 12.41, "volume": 55615.0}, {"date": "2019-05-31", "close": 12.2, "volume": 54926.0}, {"date": "2019-06-03", "close": 12.24, "volume": 90410.0}, {"date": "2019-06-04", "close": 12.5, "volume": 56535.0}, {"date": "2019-06-05", "close": 12.32, "volume": 57911.0}, {"date": "2019-06-06", "close": 12.14, "volume": 43437.0}, {"date": "2019-06-07", "close": 12.04, "volume": 67668.0}, {"date": "2019-06-10", "close": 12.4, "volume": 84521.0}, {"date": "2019-06-11", "close": 12.4, "volume": 29819.0}, {"date": "2019-06-12", "close": 12.39, "volume": 38950.0}, {"date": "2019-06-13", "close": 12.48, "volume": 30337.0}, {"date": "2019-06-14", "close": 12.46, "volume": 38536.0}, {"date": "2019-06-17", "close": 12.41, "volume": 36738.0}, {"date": "2019-06-18", "close": 12.73, "volume": 53788.0}, {"date": "2019-06-19", "close": 12.67, "volume": 32779.0}, {"date": "2019-06-20", "close": 12.75, "volume": 30774.0}, {"date": "2019-06-21", "close": 12.38, "volume": 58122.0}, {"date": "2019-06-24", "close": 12.4, "volume": 69348.0}, {"date": "2019-06-25", "close": 12.51, "volume": 50769.0}, {"date": "2019-06-26", "close": 12.31, "volume": 47290.0}, {"date": "2019-06-27", "close": 12.71, "volume": 122406.0}, {"date": "2019-06-28", "close": 12.77, "volume": 119669.0}, {"date": "2019-07-01", "close": 12.73, "volume": 39893.0}, {"date": "2019-07-02", "close": 12.7, "volume": 27153.0}, {"date": "2019-07-03", "close": 12.83, "volume": 11972.0}, {"date": "2019-07-05", "close": 12.86, "volume": 29186.0}, {"date": "2019-07-08", "close": 12.79, "volume": 33051.0}, {"date": "2019-07-09", "close": 12.82, "volume": 27323.0}, {"date": "2019-07-10", "close": 12.62, "volume": 32628.0}, {"date": "2019-07-11", "close": 12.63, "volume": 27048.0}, {"date": "2019-07-12", "close": 12.69, "volume": 36875.0}, {"date": "2019-07-15", "close": 12.54, "volume": 72231.0}, {"date": "2019-07-16", "close": 12.56, "volume": 64882.0}, {"date": "2019-07-17", "close": 12.5, "volume": 179266.0}, {"date": "2019-07-18", "close": 12.55, "volume": 24563.0}, {"date": "2019-07-19", "close": 12.52, "volume": 31340.0}, {"date": "2019-07-22", "close": 12.39, "volume": 142416.0}, {"date": "2019-07-23", "close": 12.56, "volume": 28663.0}, {"date": "2019-07-24", "close": 12.78, "volume": 67344.0}, {"date": "2019-07-25", "close": 13.09, "volume": 142766.0}, {"date": "2019-07-26", "close": 13.25, "volume": 82293.0}, {"date": "2019-07-29", "close": 13.08, "volume": 51423.0}, {"date": "2019-07-30", "close": 13.21, "volume": 58013.0}, {"date": "2019-07-31", "close": 13.14, "volume": 89747.0}, {"date": "2019-08-01", "close": 12.64, "volume": 143541.0}, {"date": "2019-08-02", "close": 12.47, "volume": 37486.0}, {"date": "2019-08-05", "close": 11.99, "volume": 45980.0}, {"date": "2019-08-06", "close": 12.11, "volume": 75985.0}, {"date": "2019-08-07", "close": 12.11, "volume": 50212.0}, {"date": "2019-08-08", "close": 12.23, "volume": 74190.0}, {"date": "2019-08-09", "close": 12.18, "volume": 52352.0}, {"date": "2019-08-12", "close": 11.99, "volume": 24244.0}, {"date": "2019-08-13", "close": 12.07, "volume": 74777.0}, {"date": "2019-08-14", "close": 11.79, "volume": 61718.0}, {"date": "2019-08-15", "close": 11.78, "volume": 67546.0}, {"date": "2019-08-16", "close": 12.07, "volume": 55496.0}, {"date": "2019-08-19", "close": 12.12, "volume": 34122.0}, {"date": "2019-08-20", "close": 11.89, "volume": 19284.0}, {"date": "2019-08-21", "close": 11.995, "volume": 36491.0}, {"date": "2019-08-22", "close": 11.98, "volume": 40429.0}, {"date": "2019-08-23", "close": 11.6, "volume": 64829.0}, {"date": "2019-08-26", "close": 11.83, "volume": 75549.0}, {"date": "2019-08-27", "close": 11.71, "volume": 70720.0}, {"date": "2019-08-28", "close": 11.73, "volume": 36402.0}, {"date": "2019-08-29", "close": 11.85, "volume": 43040.0}, {"date": "2019-08-30", "close": 11.79, "volume": 41239.0}, {"date": "2019-09-03", "close": 11.46, "volume": 58431.0}, {"date": "2019-09-04", "close": 11.6, "volume": 122298.0}, {"date": "2019-09-05", "close": 11.91, "volume": 111819.0}, {"date": "2019-09-06", "close": 11.87, "volume": 49607.0}, {"date": "2019-09-09", "close": 12.26, "volume": 75711.0}, {"date": "2019-09-10", "close": 12.48, "volume": 87906.0}, {"date": "2019-09-11", "close": 12.86, "volume": 82041.0}, {"date": "2019-09-12", "close": 12.9, "volume": 84227.0}, {"date": "2019-09-13", "close": 12.84, "volume": 77906.0}, {"date": "2019-09-16", "close": 12.84, "volume": 62415.0}, {"date": "2019-09-17", "close": 12.82, "volume": 59277.0}, {"date": "2019-09-18", "close": 12.83, "volume": 80832.0}, {"date": "2019-09-19", "close": 12.62, "volume": 41104.0}, {"date": "2019-09-20", "close": 12.59, "volume": 136258.0}, {"date": "2019-09-23", "close": 12.51, "volume": 40948.0}, {"date": "2019-09-24", "close": 12.36, "volume": 163070.0}, {"date": "2019-09-25", "close": 12.545, "volume": 257186.0}, {"date": "2019-09-26", "close": 12.36, "volume": 57290.0}, {"date": "2019-09-27", "close": 12.32, "volume": 55629.0}, {"date": "2019-09-30", "close": 12.22, "volume": 46721.0}, {"date": "2019-10-01", "close": 11.97, "volume": 59370.0}, {"date": "2019-10-02", "close": 11.91, "volume": 43606.0}, {"date": "2019-10-03", "close": 11.83, "volume": 26636.0}, {"date": "2019-10-04", "close": 11.94, "volume": 51958.0}, {"date": "2019-10-07", "close": 11.98, "volume": 30887.0}, {"date": "2019-10-08", "close": 11.76, "volume": 30319.0}, {"date": "2019-10-09", "close": 11.81, "volume": 26358.0}, {"date": "2019-10-10", "close": 11.86, "volume": 79872.0}, {"date": "2019-10-11", "close": 11.97, "volume": 62148.0}, {"date": "2019-10-14", "close": 11.94, "volume": 71168.0}, {"date": "2019-10-15", "close": 12.1, "volume": 65500.0}, {"date": "2019-10-16", "close": 12.09, "volume": 50283.0}, {"date": "2019-10-17", "close": 12.17, "volume": 55065.0}, {"date": "2019-10-18", "close": 12.14, "volume": 49269.0}, {"date": "2019-10-21", "close": 12.25, "volume": 83364.0}, {"date": "2019-10-22", "close": 12.43, "volume": 32705.0}, {"date": "2019-10-23", "close": 12.59, "volume": 34568.0}, {"date": "2019-10-24", "close": 12.3, "volume": 50138.0}, {"date": "2019-10-25", "close": 12.36, "volume": 46189.0}, {"date": "2019-10-28", "close": 12.45, "volume": 49872.0}, {"date": "2019-10-29", "close": 12.4, "volume": 47924.0}, {"date": "2019-10-30", "close": 12.25, "volume": 63114.0}, {"date": "2019-10-31", "close": 12.07, "volume": 71157.0}, {"date": "2019-11-01", "close": 12.25, "volume": 41351.0}, {"date": "2019-11-04", "close": 12.5, "volume": 97593.0}, {"date": "2019-11-05", "close": 12.65, "volume": 73170.0}, {"date": "2019-11-06", "close": 12.63, "volume": 62813.0}, {"date": "2019-11-07", "close": 12.59, "volume": 56324.0}, {"date": "2019-11-08", "close": 12.5, "volume": 84163.0}, {"date": "2019-11-11", "close": 12.5, "volume": 33927.0}, {"date": "2019-11-12", "close": 12.55, "volume": 84572.0}, {"date": "2019-11-13", "close": 12.5, "volume": 99369.0}, {"date": "2019-11-14", "close": 12.47, "volume": 67645.0}, {"date": "2019-11-15", "close": 12.48, "volume": 47579.0}, {"date": "2019-11-18", "close": 12.33, "volume": 30745.0}, {"date": "2019-11-19", "close": 12.39, "volume": 55078.0}, {"date": "2019-11-20", "close": 12.33, "volume": 96581.0}, {"date": "2019-11-21", "close": 12.43, "volume": 97809.0}, {"date": "2019-11-22", "close": 12.47, "volume": 45381.0}, {"date": "2019-11-25", "close": 12.57, "volume": 66618.0}, {"date": "2019-11-26", "close": 12.485, "volume": 35454.0}, {"date": "2019-11-27", "close": 12.47, "volume": 36719.0}, {"date": "2019-11-29", "close": 12.35, "volume": 19882.0}, {"date": "2019-12-02", "close": 12.24, "volume": 57763.0}, {"date": "2019-12-03", "close": 12.31, "volume": 83403.0}, {"date": "2019-12-04", "close": 12.4, "volume": 139830.0}, {"date": "2019-12-05", "close": 12.41, "volume": 37678.0}, {"date": "2019-12-06", "close": 12.48, "volume": 58517.0}, {"date": "2019-12-09", "close": 12.445, "volume": 52137.0}, {"date": "2019-12-10", "close": 12.52, "volume": 115428.0}, {"date": "2019-12-11", "close": 12.57, "volume": 78933.0}, {"date": "2019-12-12", "close": 12.74, "volume": 65314.0}, {"date": "2019-12-13", "close": 12.66, "volume": 85937.0}, {"date": "2019-12-16", "close": 12.81, "volume": 38777.0}, {"date": "2019-12-17", "close": 12.98, "volume": 80698.0}, {"date": "2019-12-18", "close": 13.16, "volume": 79924.0}, {"date": "2019-12-19", "close": 13.34, "volume": 103607.0}, {"date": "2019-12-20", "close": 13.26, "volume": 131077.0}, {"date": "2019-12-23", "close": 13.14, "volume": 30937.0}, {"date": "2019-12-24", "close": 13.18, "volume": 16067.0}, {"date": "2019-12-26", "close": 13.5, "volume": 87455.0}, {"date": "2019-12-27", "close": 13.53, "volume": 141283.0}, {"date": "2019-12-30", "close": 13.56, "volume": 55018.0}, {"date": "2019-12-31", "close": 13.47, "volume": 74413.0}, {"date": "2020-01-02", "close": 13.49, "volume": 111227.0}, {"date": "2020-01-03", "close": 13.33, "volume": 49197.0}, {"date": "2020-01-06", "close": 13.16, "volume": 118906.0}, {"date": "2020-01-07", "close": 13.05, "volume": 55264.0}, {"date": "2020-01-08", "close": 13.14, "volume": 52510.0}, {"date": "2020-01-09", "close": 12.945, "volume": 70928.0}, {"date": "2020-01-10", "close": 12.89, "volume": 61663.0}, {"date": "2020-01-13", "close": 12.98, "volume": 114596.0}, {"date": "2020-01-14", "close": 12.88, "volume": 42667.0}, {"date": "2020-01-15", "close": 12.61, "volume": 94791.0}, {"date": "2020-01-16", "close": 12.98, "volume": 81227.0}, {"date": "2020-01-17", "close": 13.22, "volume": 662502.0}, {"date": "2020-01-21", "close": 13.05, "volume": 169164.0}, {"date": "2020-01-22", "close": 13.19, "volume": 86608.0}, {"date": "2020-01-23", "close": 12.91, "volume": 213819.0}, {"date": "2020-01-24", "close": 12.69, "volume": 248081.0}, {"date": "2020-01-27", "close": 12.57, "volume": 104931.0}, {"date": "2020-01-28", "close": 12.58, "volume": 263068.0}, {"date": "2020-01-29", "close": 12.43, "volume": 142467.0}, {"date": "2020-01-30", "close": 12.45, "volume": 57993.0}, {"date": "2020-01-31", "close": 12.285, "volume": 165534.0}, {"date": "2020-02-03", "close": 12.43, "volume": 99398.0}, {"date": "2020-02-04", "close": 12.58, "volume": 111863.0}, {"date": "2020-02-05", "close": 12.69, "volume": 147618.0}, {"date": "2020-02-06", "close": 12.58, "volume": 119215.0}, {"date": "2020-02-07", "close": 12.39, "volume": 139765.0}, {"date": "2020-02-10", "close": 12.48, "volume": 66365.0}, {"date": "2020-02-11", "close": 12.59, "volume": 67575.0}, {"date": "2020-02-12", "close": 12.4, "volume": 102354.0}, {"date": "2020-02-13", "close": 12.43, "volume": 43124.0}, {"date": "2020-02-14", "close": 12.33, "volume": 45331.0}, {"date": "2020-02-18", "close": 12.26, "volume": 47769.0}, {"date": "2020-02-19", "close": 12.25, "volume": 56194.0}, {"date": "2020-02-20", "close": 12.58, "volume": 119948.0}, {"date": "2020-02-21", "close": 12.67, "volume": 251631.0}, {"date": "2020-02-24", "close": 12.15, "volume": 96496.0}, {"date": "2020-02-25", "close": 11.59, "volume": 208397.0}, {"date": "2020-02-26", "close": 11.51, "volume": 78162.0}, {"date": "2020-02-27", "close": 11.065, "volume": 99792.0}, {"date": "2020-02-28", "close": 10.64, "volume": 219244.0}, {"date": "2020-03-02", "close": 11.01, "volume": 128701.0}, {"date": "2020-03-03", "close": 11.02, "volume": 165711.0}, {"date": "2020-03-04", "close": 10.86, "volume": 75858.0}, {"date": "2020-03-05", "close": 10.4, "volume": 90153.0}, {"date": "2020-03-06", "close": 10.12, "volume": 104252.0}, {"date": "2020-03-09", "close": 8.73, "volume": 89610.0}, {"date": "2020-03-10", "close": 8.76, "volume": 109204.0}, {"date": "2020-03-11", "close": 8.23, "volume": 225269.0}, {"date": "2020-03-12", "close": 7.48, "volume": 152292.0}, {"date": "2020-03-13", "close": 7.9, "volume": 166641.0}, {"date": "2020-03-16", "close": 7.17, "volume": 122915.0}, {"date": "2020-03-17", "close": 7.65, "volume": 204345.0}, {"date": "2020-03-18", "close": 6.8, "volume": 295048.0}, {"date": "2020-03-19", "close": 8.25, "volume": 258729.0}, {"date": "2020-03-20", "close": 7.18, "volume": 195801.0}, {"date": "2020-03-23", "close": 6.22, "volume": 264939.0}, {"date": "2020-03-24", "close": 6.74, "volume": 200553.0}, {"date": "2020-03-25", "close": 6.53, "volume": 259985.0}, {"date": "2020-03-26", "close": 7.45, "volume": 121846.0}, {"date": "2020-03-27", "close": 7.0, "volume": 163326.0}, {"date": "2020-03-30", "close": 7.2, "volume": 162201.0}, {"date": "2020-03-31", "close": 6.91, "volume": 266577.0}, {"date": "2020-04-01", "close": 6.24, "volume": 196757.0}, {"date": "2020-04-02", "close": 6.24, "volume": 477384.0}, {"date": "2020-04-03", "close": 6.71, "volume": 151456.0}, {"date": "2020-04-06", "close": 7.31, "volume": 124013.0}, {"date": "2020-04-07", "close": 7.27, "volume": 96303.0}, {"date": "2020-04-08", "close": 7.52, "volume": 89124.0}, {"date": "2020-04-09", "close": 8.24, "volume": 91779.0}, {"date": "2020-04-13", "close": 7.98, "volume": 91296.0}, {"date": "2020-04-14", "close": 7.84, "volume": 138707.0}, {"date": "2020-04-15", "close": 7.12, "volume": 124484.0}, {"date": "2020-04-16", "close": 6.51, "volume": 103795.0}, {"date": "2020-04-17", "close": 7.17, "volume": 88085.0}, {"date": "2020-04-20", "close": 6.985, "volume": 164293.0}, {"date": "2020-04-21", "close": 6.87, "volume": 149498.0}, {"date": "2020-04-22", "close": 6.85, "volume": 105036.0}, {"date": "2020-04-23", "close": 6.56, "volume": 201822.0}, {"date": "2020-04-24", "close": 6.69, "volume": 93321.0}, {"date": "2020-04-27", "close": 7.31, "volume": 181767.0}, {"date": "2020-04-28", "close": 7.85, "volume": 208800.0}, {"date": "2020-04-29", "close": 8.79, "volume": 204771.0}, {"date": "2020-04-30", "close": 8.23, "volume": 161772.0}, {"date": "2020-05-01", "close": 7.91, "volume": 245723.0}, {"date": "2020-05-04", "close": 7.62, "volume": 81673.0}, {"date": "2020-05-05", "close": 7.19, "volume": 170622.0}, {"date": "2020-05-06", "close": 6.83, "volume": 152155.0}, {"date": "2020-05-07", "close": 6.76, "volume": 105073.0}, {"date": "2020-05-08", "close": 7.24, "volume": 192957.0}, {"date": "2020-05-11", "close": 6.81, "volume": 177687.0}, {"date": "2020-05-12", "close": 6.61, "volume": 187173.0}, {"date": "2020-05-13", "close": 6.37, "volume": 131133.0}, {"date": "2020-05-14", "close": 6.31, "volume": 166139.0}, {"date": "2020-05-15", "close": 6.33, "volume": 86419.0}, {"date": "2020-05-18", "close": 6.95, "volume": 192902.0}, {"date": "2020-05-19", "close": 6.855, "volume": 203590.0}, {"date": "2020-05-20", "close": 7.07, "volume": 158372.0}, {"date": "2020-05-21", "close": 7.18, "volume": 117045.0}, {"date": "2020-05-22", "close": 7.01, "volume": 115727.0}, {"date": "2020-05-26", "close": 7.41, "volume": 193451.0}, {"date": "2020-05-27", "close": 8.09, "volume": 142635.0}, {"date": "2020-05-28", "close": 7.87, "volume": 137795.0}, {"date": "2020-05-29", "close": 7.7, "volume": 135719.0}, {"date": "2020-06-01", "close": 7.81, "volume": 226218.0}, {"date": "2020-06-02", "close": 7.75, "volume": 81932.0}, {"date": "2020-06-03", "close": 8.11, "volume": 624463.0}, {"date": "2020-06-04", "close": 8.25, "volume": 102326.0}, {"date": "2020-06-05", "close": 8.85, "volume": 145064.0}, {"date": "2020-06-08", "close": 8.95, "volume": 92597.0}, {"date": "2020-06-09", "close": 8.75, "volume": 70781.0}, {"date": "2020-06-10", "close": 8.02, "volume": 94646.0}, {"date": "2020-06-11", "close": 7.5, "volume": 144465.0}, {"date": "2020-06-12", "close": 7.67, "volume": 166033.0}, {"date": "2020-06-15", "close": 7.61, "volume": 216878.0}, {"date": "2020-06-16", "close": 7.82, "volume": 135824.0}, {"date": "2020-06-17", "close": 7.5, "volume": 85887.0}, {"date": "2020-06-18", "close": 7.52, "volume": 44266.0}, {"date": "2020-06-19", "close": 7.62, "volume": 192862.0}, {"date": "2020-06-22", "close": 7.64, "volume": 131513.0}, {"date": "2020-06-23", "close": 7.58, "volume": 99984.0}, {"date": "2020-06-24", "close": 7.16, "volume": 107851.0}, {"date": "2020-06-25", "close": 7.31, "volume": 110417.0}, {"date": "2020-06-26", "close": 7.15, "volume": 419507.0}, {"date": "2020-06-29", "close": 7.53, "volume": 121782.0}, {"date": "2020-06-30", "close": 7.78, "volume": 145432.0}, {"date": "2020-07-01", "close": 7.54, "volume": 102690.0}, {"date": "2020-07-02", "close": 7.47, "volume": 57280.0}, {"date": "2020-07-06", "close": 7.57, "volume": 107445.0}, {"date": "2020-07-07", "close": 7.33, "volume": 82477.0}, {"date": "2020-07-08", "close": 7.36, "volume": 122060.0}, {"date": "2020-07-09", "close": 6.98, "volume": 109759.0}, {"date": "2020-07-10", "close": 7.2, "volume": 71921.0}, {"date": "2020-07-13", "close": 7.4, "volume": 127216.0}, {"date": "2020-07-14", "close": 7.26, "volume": 71686.0}, {"date": "2020-07-15", "close": 7.72, "volume": 76295.0}, {"date": "2020-07-16", "close": 7.69, "volume": 57510.0}, {"date": "2020-07-17", "close": 7.72, "volume": 140940.0}, {"date": "2020-07-20", "close": 7.43, "volume": 70104.0}, {"date": "2020-07-21", "close": 7.91, "volume": 43851.0}, {"date": "2020-07-22", "close": 7.79, "volume": 64507.0}, {"date": "2020-07-23", "close": 8.53, "volume": 157176.0}, {"date": "2020-07-24", "close": 8.32, "volume": 67608.0}, {"date": "2020-07-27", "close": 8.15, "volume": 62413.0}, {"date": "2020-07-28", "close": 8.22, "volume": 127000.0}, {"date": "2020-07-29", "close": 8.5, "volume": 74755.0}, {"date": "2020-07-30", "close": 8.47, "volume": 76137.0}, {"date": "2020-07-31", "close": 8.32, "volume": 106187.0}, {"date": "2020-08-03", "close": 8.04, "volume": 68579.0}, {"date": "2020-08-04", "close": 7.81, "volume": 51679.0}, {"date": "2020-08-05", "close": 8.11, "volume": 58252.0}, {"date": "2020-08-06", "close": 8.09, "volume": 26721.0}, {"date": "2020-08-07", "close": 8.55, "volume": 71511.0}, {"date": "2020-08-10", "close": 8.67, "volume": 41163.0}, {"date": "2020-08-11", "close": 8.7, "volume": 76048.0}, {"date": "2020-08-12", "close": 8.64, "volume": 55627.0}, {"date": "2020-08-13", "close": 8.44, "volume": 54947.0}, {"date": "2020-08-14", "close": 8.57, "volume": 43608.0}, {"date": "2020-08-17", "close": 8.56, "volume": 106005.0}, {"date": "2020-08-18", "close": 8.16, "volume": 43741.0}, {"date": "2020-08-19", "close": 8.15, "volume": 69782.0}, {"date": "2020-08-20", "close": 8.04, "volume": 26778.0}, {"date": "2020-08-21", "close": 8.1, "volume": 114447.0}, {"date": "2020-08-24", "close": 8.26, "volume": 50710.0}, {"date": "2020-08-25", "close": 8.2, "volume": 48304.0}, {"date": "2020-08-26", "close": 8.04, "volume": 81630.0}, {"date": "2020-08-27", "close": 8.12, "volume": 67502.0}, {"date": "2020-08-28", "close": 8.29, "volume": 65650.0}, {"date": "2020-08-31", "close": 8.17, "volume": 62676.0}, {"date": "2020-09-01", "close": 8.1, "volume": 48814.0}, {"date": "2020-09-02", "close": 8.25, "volume": 33046.0}, {"date": "2020-09-03", "close": 8.48, "volume": 58249.0}, {"date": "2020-09-04", "close": 8.62, "volume": 75348.0}, {"date": "2020-09-08", "close": 8.2, "volume": 89271.0}, {"date": "2020-09-09", "close": 8.22, "volume": 80565.0}, {"date": "2020-09-10", "close": 8.21, "volume": 121907.0}, {"date": "2020-09-11", "close": 8.23, "volume": 70077.0}, {"date": "2020-09-14", "close": 8.38, "volume": 56886.0}, {"date": "2020-09-15", "close": 8.26, "volume": 48608.0}, {"date": "2020-09-16", "close": 8.33, "volume": 55326.0}, {"date": "2020-09-17", "close": 8.26, "volume": 48005.0}, {"date": "2020-09-18", "close": 8.26, "volume": 199675.0}, {"date": "2020-09-21", "close": 7.7, "volume": 86533.0}, {"date": "2020-09-22", "close": 7.34, "volume": 68130.0}, {"date": "2020-09-23", "close": 7.41, "volume": 120403.0}, {"date": "2020-09-24", "close": 7.29, "volume": 31130.0}, {"date": "2020-09-25", "close": 7.29, "volume": 47029.0}, {"date": "2020-09-28", "close": 7.57, "volume": 56598.0}, {"date": "2020-09-29", "close": 7.53, "volume": 42878.0}, {"date": "2020-09-30", "close": 7.495, "volume": 75771.0}, {"date": "2020-10-01", "close": 7.74, "volume": 102884.0}, {"date": "2020-10-02", "close": 8.13, "volume": 71505.0}, {"date": "2020-10-05", "close": 8.26, "volume": 39228.0}, {"date": "2020-10-06", "close": 8.34, "volume": 49677.0}, {"date": "2020-10-07", "close": 8.56, "volume": 38476.0}, {"date": "2020-10-08", "close": 8.53, "volume": 63265.0}, {"date": "2020-10-09", "close": 8.51, "volume": 27236.0}, {"date": "2020-10-12", "close": 8.58, "volume": 32865.0}, {"date": "2020-10-13", "close": 8.6, "volume": 63092.0}, {"date": "2020-10-14", "close": 8.77, "volume": 119511.0}, {"date": "2020-10-15", "close": 8.73, "volume": 70702.0}, {"date": "2020-10-16", "close": 8.76, "volume": 40452.0}, {"date": "2020-10-19", "close": 8.64, "volume": 45184.0}, {"date": "2020-10-20", "close": 8.72, "volume": 26825.0}, {"date": "2020-10-21", "close": 8.93, "volume": 37135.0}, {"date": "2020-10-22", "close": 9.24, "volume": 122861.0}, {"date": "2020-10-23", "close": 9.36, "volume": 48302.0}, {"date": "2020-10-26", "close": 9.45, "volume": 50421.0}, {"date": "2020-10-27", "close": 9.13, "volume": 76513.0}, {"date": "2020-10-28", "close": 8.97, "volume": 65643.0}, {"date": "2020-10-29", "close": 9.07, "volume": 52772.0}, {"date": "2020-10-30", "close": 8.55, "volume": 149559.0}, {"date": "2020-11-02", "close": 9.03, "volume": 51513.0}, {"date": "2020-11-03", "close": 9.39, "volume": 106417.0}, {"date": "2020-11-04", "close": 8.81, "volume": 41725.0}, {"date": "2020-11-05", "close": 9.18, "volume": 37805.0}, {"date": "2020-11-06", "close": 8.86, "volume": 38935.0}, {"date": "2020-11-09", "close": 9.85, "volume": 100889.0}, {"date": "2020-11-10", "close": 9.95, "volume": 101080.0}, {"date": "2020-11-11", "close": 9.84, "volume": 40161.0}, {"date": "2020-11-12", "close": 9.39, "volume": 90459.0}, {"date": "2020-11-13", "close": 9.68, "volume": 80428.0}, {"date": "2020-11-16", "close": 10.0, "volume": 101318.0}, {"date": "2020-11-17", "close": 9.95, "volume": 46317.0}, {"date": "2020-11-18", "close": 9.79, "volume": 47791.0}, {"date": "2020-11-19", "close": 9.77, "volume": 32223.0}, {"date": "2020-11-20", "close": 9.68, "volume": 56051.0}, {"date": "2020-11-23", "close": 9.73, "volume": 42820.0}, {"date": "2020-11-24", "close": 10.5, "volume": 90557.0}, {"date": "2020-11-25", "close": 10.32, "volume": 40737.0}, {"date": "2020-11-27", "close": 10.2, "volume": 22050.0}, {"date": "2020-11-30", "close": 9.66, "volume": 87976.0}, {"date": "2020-12-01", "close": 10.0, "volume": 184461.0}, {"date": "2020-12-02", "close": 10.11, "volume": 30927.0}, {"date": "2020-12-03", "close": 9.96, "volume": 23479.0}, {"date": "2020-12-04", "close": 10.32, "volume": 27363.0}, {"date": "2020-12-07", "close": 10.35, "volume": 43192.0}, {"date": "2020-12-08", "close": 10.44, "volume": 50666.0}, {"date": "2020-12-09", "close": 10.42, "volume": 81564.0}, {"date": "2020-12-10", "close": 10.33, "volume": 23665.0}, {"date": "2020-12-11", "close": 10.27, "volume": 35884.0}, {"date": "2020-12-14", "close": 10.1, "volume": 60347.0}, {"date": "2020-12-15", "close": 10.24, "volume": 83738.0}, {"date": "2020-12-16", "close": 10.12, "volume": 85011.0}, {"date": "2020-12-17", "close": 10.0, "volume": 64683.0}, {"date": "2020-12-18", "close": 9.57, "volume": 265388.0}, {"date": "2020-12-21", "close": 9.86, "volume": 84870.0}, {"date": "2020-12-22", "close": 9.83, "volume": 64164.0}, {"date": "2020-12-23", "close": 10.0, "volume": 43658.0}, {"date": "2020-12-24", "close": 9.97, "volume": 21131.0}, {"date": "2020-12-28", "close": 10.02, "volume": 56261.0}, {"date": "2020-12-29", "close": 10.09, "volume": 71474.0}, {"date": "2020-12-30", "close": 10.21, "volume": 53615.0}, {"date": "2020-12-31", "close": 10.1, "volume": 114473.0}, {"date": "2021-01-04", "close": 10.05, "volume": 60937.0}, {"date": "2021-01-05", "close": 10.22, "volume": 70713.0}, {"date": "2021-01-06", "close": 10.94, "volume": 87153.0}, {"date": "2021-01-07", "close": 11.09, "volume": 88978.0}, {"date": "2021-01-08", "close": 10.9, "volume": 71245.0}, {"date": "2021-01-11", "close": 10.81, "volume": 37882.0}, {"date": "2021-01-12", "close": 11.0, "volume": 28227.0}, {"date": "2021-01-13", "close": 10.74, "volume": 40866.0}, {"date": "2021-01-14", "close": 10.9, "volume": 45987.0}, {"date": "2021-01-15", "close": 10.84, "volume": 34394.0}, {"date": "2021-01-19", "close": 10.85, "volume": 53208.0}, {"date": "2021-01-20", "close": 10.75, "volume": 64966.0}, {"date": "2021-01-21", "close": 10.46, "volume": 70806.0}, {"date": "2021-01-22", "close": 10.63, "volume": 87570.0}, {"date": "2021-01-25", "close": 10.52, "volume": 41706.0}, {"date": "2021-01-26", "close": 10.33, "volume": 46563.0}, {"date": "2021-01-27", "close": 9.93, "volume": 125155.0}, {"date": "2021-01-28", "close": 9.83, "volume": 99064.0}, {"date": "2021-01-29", "close": 9.82, "volume": 106858.0}, {"date": "2021-02-01", "close": 10.26, "volume": 95661.0}, {"date": "2021-02-02", "close": 10.44, "volume": 87003.0}, {"date": "2021-02-03", "close": 10.61, "volume": 105925.0}, {"date": "2021-02-04", "close": 11.07, "volume": 88314.0}, {"date": "2021-02-05", "close": 11.12, "volume": 81657.0}, {"date": "2021-02-08", "close": 11.45, "volume": 101376.0}, {"date": "2021-02-09", "close": 11.5, "volume": 70418.0}, {"date": "2021-02-10", "close": 11.39, "volume": 67533.0}, {"date": "2021-02-11", "close": 11.26, "volume": 75869.0}, {"date": "2021-02-12", "close": 11.17, "volume": 64345.0}, {"date": "2021-02-16", "close": 11.33, "volume": 59385.0}, {"date": "2021-02-17", "close": 11.15, "volume": 47853.0}, {"date": "2021-02-18", "close": 11.06, "volume": 55505.0}, {"date": "2021-02-19", "close": 11.46, "volume": 62106.0}, {"date": "2021-02-22", "close": 11.55, "volume": 61064.0}, {"date": "2021-02-23", "close": 11.79, "volume": 117915.0}, {"date": "2021-02-24", "close": 12.12, "volume": 103295.0}, {"date": "2021-02-25", "close": 11.78, "volume": 101201.0}, {"date": "2021-02-26", "close": 11.97, "volume": 125182.0}, {"date": "2021-03-01", "close": 12.18, "volume": 76542.0}, {"date": "2021-03-02", "close": 12.27, "volume": 78138.0}, {"date": "2021-03-03", "close": 12.62, "volume": 102304.0}, {"date": "2021-03-04", "close": 12.43, "volume": 65312.0}, {"date": "2021-03-05", "close": 12.99, "volume": 73454.0}, {"date": "2021-03-08", "close": 13.78, "volume": 195869.0}, {"date": "2021-03-09", "close": 13.25, "volume": 80632.0}, {"date": "2021-03-10", "close": 13.34, "volume": 88897.0}, {"date": "2021-03-11", "close": 12.98, "volume": 180203.0}, {"date": "2021-03-12", "close": 13.25, "volume": 160330.0}, {"date": "2021-03-15", "close": 13.77, "volume": 280282.0}, {"date": "2021-03-16", "close": 13.16, "volume": 106680.0}, {"date": "2021-03-17", "close": 13.31, "volume": 85709.0}, {"date": "2021-03-18", "close": 13.54, "volume": 158527.0}, {"date": "2021-03-19", "close": 13.65, "volume": 444514.0}, {"date": "2021-03-22", "close": 13.54, "volume": 165892.0}, {"date": "2021-03-23", "close": 13.09, "volume": 123681.0}, {"date": "2021-03-24", "close": 13.12, "volume": 129982.0}, {"date": "2021-03-25", "close": 13.21, "volume": 176515.0}, {"date": "2021-03-26", "close": 13.69, "volume": 114351.0}, {"date": "2021-03-29", "close": 13.29, "volume": 96374.0}, {"date": "2021-03-30", "close": 13.46, "volume": 50391.0}, {"date": "2021-03-31", "close": 13.21, "volume": 122011.0}, {"date": "2021-04-01", "close": 13.16, "volume": 115988.0}, {"date": "2021-04-05", "close": 13.08, "volume": 186896.0}, {"date": "2021-04-06", "close": 12.88, "volume": 105078.0}, {"date": "2021-04-07", "close": 12.92, "volume": 101054.0}, {"date": "2021-04-08", "close": 13.05, "volume": 79669.0}, {"date": "2021-04-09", "close": 13.44, "volume": 213574.0}, {"date": "2021-04-12", "close": 13.36, "volume": 103802.0}, {"date": "2021-04-13", "close": 12.86, "volume": 86323.0}, {"date": "2021-04-14", "close": 12.96, "volume": 54945.0}, {"date": "2021-04-15", "close": 12.92, "volume": 69197.0}, {"date": "2021-04-16", "close": 13.04, "volume": 59905.0}, {"date": "2021-04-19", "close": 12.94, "volume": 117836.0}, {"date": "2021-04-20", "close": 12.48, "volume": 49402.0}, {"date": "2021-04-21", "close": 12.7, "volume": 37111.0}, {"date": "2021-04-22", "close": 12.75, "volume": 70230.0}, {"date": "2021-04-23", "close": 12.96, "volume": 98861.0}, {"date": "2021-04-26", "close": 13.36, "volume": 132447.0}, {"date": "2021-04-27", "close": 13.15, "volume": 116868.0}, {"date": "2021-04-28", "close": 13.36, "volume": 119748.0}, {"date": "2021-04-29", "close": 13.39, "volume": 108234.0}, {"date": "2021-04-30", "close": 13.21, "volume": 106630.0}, {"date": "2021-05-03", "close": 13.63, "volume": 118692.0}, {"date": "2021-05-04", "close": 13.56, "volume": 100804.0}, {"date": "2021-05-05", "close": 13.76, "volume": 79599.0}, {"date": "2021-05-06", "close": 14.1, "volume": 111850.0}, {"date": "2021-05-07", "close": 14.06, "volume": 71102.0}, {"date": "2021-05-10", "close": 14.09, "volume": 95160.0}, {"date": "2021-05-11", "close": 13.83, "volume": 63254.0}, {"date": "2021-05-12", "close": 13.83, "volume": 98948.0}, {"date": "2021-05-13", "close": 14.25, "volume": 156602.0}, {"date": "2021-05-14", "close": 14.16, "volume": 114506.0}, {"date": "2021-05-17", "close": 14.0, "volume": 111078.0}, {"date": "2021-05-18", "close": 13.81, "volume": 86869.0}, {"date": "2021-05-19", "close": 13.87, "volume": 67181.0}, {"date": "2021-05-20", "close": 13.89, "volume": 54154.0}, {"date": "2021-05-21", "close": 13.99, "volume": 91522.0}, {"date": "2021-05-24", "close": 13.75, "volume": 63131.0}, {"date": "2021-05-25", "close": 13.24, "volume": 104110.0}, {"date": "2021-05-26", "close": 13.6, "volume": 93184.0}, {"date": "2021-05-27", "close": 13.8, "volume": 126398.0}, {"date": "2021-05-28", "close": 13.86, "volume": 60092.0}, {"date": "2021-06-01", "close": 14.1, "volume": 116824.0}, {"date": "2021-06-02", "close": 13.94, "volume": 79955.0}, {"date": "2021-06-03", "close": 13.9, "volume": 79363.0}, {"date": "2021-06-04", "close": 13.95, "volume": 40885.0}, {"date": "2021-06-07", "close": 13.92, "volume": 101490.0}, {"date": "2021-06-08", "close": 13.86, "volume": 53440.0}, {"date": "2021-06-09", "close": 13.79, "volume": 67900.0}, {"date": "2021-06-10", "close": 13.59, "volume": 69840.0}, {"date": "2021-06-11", "close": 13.56, "volume": 97596.0}, {"date": "2021-06-14", "close": 13.42, "volume": 77606.0}, {"date": "2021-06-15", "close": 13.46, "volume": 157617.0}, {"date": "2021-06-16", "close": 13.55, "volume": 121273.0}, {"date": "2021-06-17", "close": 13.03, "volume": 102395.0}, {"date": "2021-06-18", "close": 12.35, "volume": 316620.0}, {"date": "2021-06-21", "close": 12.91, "volume": 90013.0}, {"date": "2021-06-22", "close": 12.75, "volume": 51148.0}, {"date": "2021-06-23", "close": 12.77, "volume": 226425.0}, {"date": "2021-06-24", "close": 13.05, "volume": 59179.0}, {"date": "2021-06-25", "close": 12.75, "volume": 572401.0}, {"date": "2021-06-28", "close": 12.56, "volume": 97422.0}, {"date": "2021-06-29", "close": 12.44, "volume": 54551.0}, {"date": "2021-06-30", "close": 12.4, "volume": 63464.0}, {"date": "2021-07-01", "close": 12.57, "volume": 113849.0}, {"date": "2021-07-02", "close": 12.4, "volume": 53857.0}, {"date": "2021-07-06", "close": 12.17, "volume": 67139.0}, {"date": "2021-07-07", "close": 12.14, "volume": 73049.0}, {"date": "2021-07-08", "close": 11.97, "volume": 66189.0}, {"date": "2021-07-09", "close": 12.35, "volume": 61715.0}, {"date": "2021-07-12", "close": 12.54, "volume": 104051.0}, {"date": "2021-07-13", "close": 12.2, "volume": 93796.0}, {"date": "2021-07-14", "close": 12.18, "volume": 37036.0}, {"date": "2021-07-15", "close": 12.38, "volume": 42020.0}, {"date": "2021-07-16", "close": 12.27, "volume": 88082.0}, {"date": "2021-07-19", "close": 12.17, "volume": 195418.0}, {"date": "2021-07-20", "close": 12.34, "volume": 84143.0}, {"date": "2021-07-21", "close": 12.41, "volume": 56959.0}, {"date": "2021-07-22", "close": 11.91, "volume": 210173.0}, {"date": "2021-07-23", "close": 11.76, "volume": 111035.0}, {"date": "2021-07-26", "close": 11.74, "volume": 354402.0}, {"date": "2021-07-27", "close": 11.87, "volume": 177480.0}, {"date": "2021-07-28", "close": 11.85, "volume": 128709.0}, {"date": "2021-07-29", "close": 11.85, "volume": 141764.0}, {"date": "2021-07-30", "close": 11.58, "volume": 94699.0}, {"date": "2021-08-02", "close": 11.43, "volume": 126761.0}, {"date": "2021-08-03", "close": 11.34, "volume": 95326.0}, {"date": "2021-08-04", "close": 11.2, "volume": 165562.0}, {"date": "2021-08-05", "close": 11.31, "volume": 55160.0}, {"date": "2021-08-06", "close": 11.47, "volume": 121325.0}, {"date": "2021-08-09", "close": 11.38, "volume": 95344.0}, {"date": "2021-08-10", "close": 11.46, "volume": 119501.0}, {"date": "2021-08-11", "close": 11.5, "volume": 175698.0}, {"date": "2021-08-12", "close": 11.68, "volume": 306102.0}, {"date": "2021-08-13", "close": 12.05, "volume": 289369.0}, {"date": "2021-08-16", "close": 12.07, "volume": 294231.0}, {"date": "2021-08-17", "close": 12.0, "volume": 118359.0}, {"date": "2021-08-18", "close": 11.93, "volume": 123438.0}, {"date": "2021-08-19", "close": 11.8, "volume": 90133.0}, {"date": "2021-08-20", "close": 11.8, "volume": 187420.0}, {"date": "2021-08-23", "close": 11.9, "volume": 61047.0}, {"date": "2021-08-24", "close": 11.82, "volume": 55119.0}, {"date": "2021-08-25", "close": 11.83, "volume": 79187.0}, {"date": "2021-08-26", "close": 11.82, "volume": 215699.0}, {"date": "2021-08-27", "close": 11.99, "volume": 120679.0}, {"date": "2021-08-30", "close": 11.71, "volume": 54264.0}, {"date": "2021-08-31", "close": 11.76, "volume": 63261.0}, {"date": "2021-09-01", "close": 11.9, "volume": 192335.0}, {"date": "2021-09-02", "close": 11.9, "volume": 63129.0}, {"date": "2021-09-03", "close": 11.81, "volume": 67294.0}, {"date": "2021-09-07", "close": 11.89, "volume": 170977.0}, {"date": "2021-09-08", "close": 12.0, "volume": 322025.0}, {"date": "2021-09-09", "close": 11.98, "volume": 203782.0}, {"date": "2021-09-10", "close": 11.88, "volume": 196960.0}, {"date": "2021-09-13", "close": 12.15, "volume": 164322.0}, {"date": "2021-09-14", "close": 12.02, "volume": 380231.0}, {"date": "2021-09-15", "close": 12.2, "volume": 121878.0}, {"date": "2021-09-16", "close": 12.09, "volume": 138588.0}, {"date": "2021-09-17", "close": 12.31, "volume": 337506.0}, {"date": "2021-09-20", "close": 11.89, "volume": 112755.0}, {"date": "2021-09-21", "close": 11.81, "volume": 60865.0}, {"date": "2021-09-22", "close": 11.82, "volume": 92938.0}, {"date": "2021-09-23", "close": 12.0, "volume": 212879.0}, {"date": "2021-09-24", "close": 12.37, "volume": 74433.0}, {"date": "2021-09-27", "close": 13.02, "volume": 244374.0}, {"date": "2021-09-28", "close": 13.08, "volume": 136464.0}, {"date": "2021-09-29", "close": 13.19, "volume": 60960.0}, {"date": "2021-09-30", "close": 13.06, "volume": 69889.0}, {"date": "2021-10-01", "close": 13.21, "volume": 72941.0}, {"date": "2021-10-04", "close": 13.36, "volume": 84915.0}, {"date": "2021-10-05", "close": 13.38, "volume": 65284.0}, {"date": "2021-10-06", "close": 13.25, "volume": 51124.0}, {"date": "2021-10-07", "close": 13.41, "volume": 72397.0}, {"date": "2021-10-08", "close": 13.53, "volume": 78193.0}, {"date": "2021-10-11", "close": 13.43, "volume": 113302.0}, {"date": "2021-10-12", "close": 13.42, "volume": 77332.0}, {"date": "2021-10-13", "close": 13.24, "volume": 47275.0}, {"date": "2021-10-14", "close": 13.24, "volume": 85011.0}, {"date": "2021-10-15", "close": 13.26, "volume": 147860.0}, {"date": "2021-10-18", "close": 13.17, "volume": 66161.0}, {"date": "2021-10-19", "close": 13.17, "volume": 44496.0}, {"date": "2021-10-20", "close": 13.24, "volume": 141063.0}, {"date": "2021-10-21", "close": 13.47, "volume": 439523.0}, {"date": "2021-10-22", "close": 13.74, "volume": 87752.0}, {"date": "2021-10-25", "close": 13.74, "volume": 86859.0}, {"date": "2021-10-26", "close": 13.64, "volume": 161351.0}, {"date": "2021-10-27", "close": 13.2, "volume": 194047.0}, {"date": "2021-10-28", "close": 13.4, "volume": 49972.0}, {"date": "2021-10-29", "close": 13.54, "volume": 352662.0}, {"date": "2021-11-01", "close": 13.75, "volume": 111379.0}, {"date": "2021-11-02", "close": 13.57, "volume": 77427.0}, {"date": "2021-11-03", "close": 13.81, "volume": 121234.0}, {"date": "2021-11-04", "close": 13.72, "volume": 47527.0}, {"date": "2021-11-05", "close": 13.94, "volume": 78887.0}, {"date": "2021-11-08", "close": 13.99, "volume": 42638.0}, {"date": "2021-11-09", "close": 13.84, "volume": 80259.0}, {"date": "2021-11-10", "close": 13.88, "volume": 46237.0}, {"date": "2021-11-11", "close": 13.87, "volume": 112882.0}, {"date": "2021-11-12", "close": 13.76, "volume": 55604.0}, {"date": "2021-11-15", "close": 13.69, "volume": 50240.0}, {"date": "2021-11-16", "close": 13.57, "volume": 71512.0}, {"date": "2021-11-17", "close": 13.48, "volume": 68016.0}, {"date": "2021-11-18", "close": 13.46, "volume": 78644.0}, {"date": "2021-11-19", "close": 13.35, "volume": 45785.0}, {"date": "2021-11-22", "close": 13.43, "volume": 67813.0}, {"date": "2021-11-23", "close": 13.51, "volume": 72337.0}, {"date": "2021-11-24", "close": 13.46, "volume": 52087.0}, {"date": "2021-11-26", "close": 12.8, "volume": 93301.0}, {"date": "2021-11-29", "close": 12.57, "volume": 86832.0}, {"date": "2021-11-30", "close": 12.35, "volume": 180842.0}, {"date": "2021-12-01", "close": 12.35, "volume": 177111.0}, {"date": "2021-12-02", "close": 12.72, "volume": 121742.0}, {"date": "2021-12-03", "close": 12.34, "volume": 83617.0}, {"date": "2021-12-06", "close": 12.53, "volume": 314002.0}, {"date": "2021-12-07", "close": 12.5, "volume": 65383.0}, {"date": "2021-12-08", "close": 12.61, "volume": 87676.0}, {"date": "2021-12-09", "close": 12.43, "volume": 43982.0}, {"date": "2021-12-10", "close": 12.26, "volume": 248846.0}, {"date": "2021-12-13", "close": 12.03, "volume": 95309.0}, {"date": "2021-12-14", "close": 12.12, "volume": 105207.0}, {"date": "2021-12-15", "close": 12.39, "volume": 146298.0}, {"date": "2021-12-16", "close": 12.78, "volume": 243653.0}, {"date": "2021-12-17", "close": 12.74, "volume": 345694.0}, {"date": "2021-12-20", "close": 12.34, "volume": 122956.0}, {"date": "2021-12-21", "close": 12.37, "volume": 69272.0}, {"date": "2021-12-22", "close": 12.5, "volume": 46159.0}, {"date": "2021-12-23", "close": 12.63, "volume": 34798.0}, {"date": "2021-12-27", "close": 12.78, "volume": 35860.0}, {"date": "2021-12-28", "close": 12.81, "volume": 50610.0}, {"date": "2021-12-29", "close": 12.81, "volume": 63384.0}, {"date": "2021-12-30", "close": 12.6, "volume": 53793.0}, {"date": "2021-12-31", "close": 12.59, "volume": 47421.0}, {"date": "2022-01-03", "close": 12.7, "volume": 146249.0}, {"date": "2022-01-04", "close": 12.79, "volume": 197616.0}, {"date": "2022-01-05", "close": 12.82, "volume": 375680.0}, {"date": "2022-01-06", "close": 13.38, "volume": 252446.0}, {"date": "2022-01-07", "close": 13.6, "volume": 122698.0}, {"date": "2022-01-10", "close": 13.33, "volume": 125810.0}, {"date": "2022-01-11", "close": 13.69, "volume": 144964.0}, {"date": "2022-01-12", "close": 13.57, "volume": 268912.0}, {"date": "2022-01-13", "close": 13.76, "volume": 87285.0}, {"date": "2022-01-14", "close": 14.14, "volume": 209274.0}, {"date": "2022-01-18", "close": 13.98, "volume": 273979.0}, {"date": "2022-01-19", "close": 13.63, "volume": 133205.0}, {"date": "2022-01-20", "close": 13.43, "volume": 72615.0}, {"date": "2022-01-21", "close": 13.42, "volume": 160150.0}, {"date": "2022-01-24", "close": 13.5, "volume": 190736.0}, {"date": "2022-01-25", "close": 13.51, "volume": 106349.0}, {"date": "2022-01-26", "close": 13.56, "volume": 157684.0}, {"date": "2022-01-27", "close": 13.33, "volume": 166252.0}, {"date": "2022-01-28", "close": 13.25, "volume": 189554.0}, {"date": "2022-01-31", "close": 13.43, "volume": 287997.0}, {"date": "2022-02-01", "close": 13.59, "volume": 282814.0}, {"date": "2022-02-02", "close": 13.71, "volume": 347167.0}, {"date": "2022-02-03", "close": 13.86, "volume": 190790.0}, {"date": "2022-02-04", "close": 14.0, "volume": 127202.0}, {"date": "2022-02-07", "close": 14.08, "volume": 130868.0}, {"date": "2022-02-08", "close": 14.36, "volume": 172618.0}, {"date": "2022-02-09", "close": 14.03, "volume": 186372.0}, {"date": "2022-02-10", "close": 14.13, "volume": 200633.0}, {"date": "2022-02-11", "close": 14.34, "volume": 141784.0}, {"date": "2022-02-14", "close": 14.25, "volume": 282174.0}, {"date": "2022-02-15", "close": 14.53, "volume": 157916.0}, {"date": "2022-02-16", "close": 14.56, "volume": 122089.0}, {"date": "2022-02-17", "close": 14.34, "volume": 95412.0}, {"date": "2022-02-18", "close": 14.58, "volume": 126287.0}, {"date": "2022-02-22", "close": 14.05, "volume": 239087.0}, {"date": "2022-02-23", "close": 14.23, "volume": 190164.0}, {"date": "2022-02-24", "close": 14.02, "volume": 237955.0}, {"date": "2022-02-25", "close": 14.26, "volume": 268563.0}, {"date": "2022-02-28", "close": 14.23, "volume": 221060.0}, {"date": "2022-03-01", "close": 13.85, "volume": 214314.0}, {"date": "2022-03-02", "close": 14.24, "volume": 210336.0}, {"date": "2022-03-03", "close": 14.38, "volume": 95736.0}, {"date": "2022-03-04", "close": 14.18, "volume": 175691.0}, {"date": "2022-03-07", "close": 13.95, "volume": 207707.0}, {"date": "2022-03-08", "close": 13.76, "volume": 237315.0}, {"date": "2022-03-09", "close": 14.08, "volume": 131991.0}, {"date": "2022-03-10", "close": 14.21, "volume": 101373.0}, {"date": "2022-03-11", "close": 14.21, "volume": 154719.0}, {"date": "2022-03-14", "close": 14.19, "volume": 97245.0}, {"date": "2022-03-15", "close": 14.2, "volume": 104989.0}, {"date": "2022-03-16", "close": 14.36, "volume": 306491.0}, {"date": "2022-03-17", "close": 14.32, "volume": 271820.0}, {"date": "2022-03-18", "close": 13.63, "volume": 998708.0}, {"date": "2022-03-21", "close": 14.72, "volume": 425205.0}, {"date": "2022-03-22", "close": 15.04, "volume": 539622.0}, {"date": "2022-03-23", "close": 14.51, "volume": 153914.0}, {"date": "2022-03-24", "close": 14.57, "volume": 119127.0}, {"date": "2022-03-25", "close": 15.16, "volume": 286272.0}, {"date": "2022-03-28", "close": 14.96, "volume": 314115.0}, {"date": "2022-03-29", "close": 15.11, "volume": 137516.0}, {"date": "2022-03-30", "close": 14.63, "volume": 192144.0}, {"date": "2022-03-31", "close": 14.51, "volume": 186593.0}, {"date": "2022-04-01", "close": 14.64, "volume": 286449.0}, {"date": "2022-04-04", "close": 14.3, "volume": 184814.0}, {"date": "2022-04-05", "close": 14.11, "volume": 177294.0}, {"date": "2022-04-06", "close": 13.86, "volume": 149027.0}, {"date": "2022-04-07", "close": 13.96, "volume": 131867.0}, {"date": "2022-04-08", "close": 14.09, "volume": 144275.0}, {"date": "2022-04-11", "close": 14.24, "volume": 158023.0}, {"date": "2022-04-12", "close": 14.25, "volume": 129909.0}, {"date": "2022-04-13", "close": 14.42, "volume": 196235.0}, {"date": "2022-04-14", "close": 14.08, "volume": 200273.0}, {"date": "2022-04-18", "close": 14.17, "volume": 101271.0}, {"date": "2022-04-19", "close": 14.61, "volume": 318224.0}, {"date": "2022-04-20", "close": 14.88, "volume": 130534.0}, {"date": "2022-04-21", "close": 14.6, "volume": 120332.0}, {"date": "2022-04-22", "close": 14.14, "volume": 103289.0}, {"date": "2022-04-25", "close": 14.01, "volume": 160049.0}, {"date": "2022-04-26", "close": 13.72, "volume": 238905.0}, {"date": "2022-04-27", "close": 13.51, "volume": 179512.0}, {"date": "2022-04-28", "close": 14.02, "volume": 195286.0}, {"date": "2022-04-29", "close": 13.77, "volume": 205720.0}, {"date": "2022-05-02", "close": 14.26, "volume": 221788.0}, {"date": "2022-05-03", "close": 14.38, "volume": 139443.0}, {"date": "2022-05-04", "close": 14.55, "volume": 102587.0}, {"date": "2022-05-05", "close": 14.26, "volume": 168685.0}, {"date": "2022-05-06", "close": 14.16, "volume": 155253.0}, {"date": "2022-05-09", "close": 13.93, "volume": 128881.0}, {"date": "2022-05-10", "close": 13.96, "volume": 253003.0}, {"date": "2022-05-11", "close": 13.92, "volume": 118356.0}, {"date": "2022-05-12", "close": 13.84, "volume": 137512.0}, {"date": "2022-05-13", "close": 13.83, "volume": 193267.0}, {"date": "2022-05-16", "close": 13.86, "volume": 136884.0}, {"date": "2022-05-17", "close": 14.33, "volume": 132311.0}, {"date": "2022-05-18", "close": 14.01, "volume": 115862.0}, {"date": "2022-05-19", "close": 13.84, "volume": 141778.0}, {"date": "2022-05-20", "close": 13.94, "volume": 153566.0}, {"date": "2022-05-23", "close": 14.52, "volume": 228643.0}, {"date": "2022-05-24", "close": 14.63, "volume": 275295.0}, {"date": "2022-05-25", "close": 14.86, "volume": 246080.0}, {"date": "2022-05-26", "close": 15.07, "volume": 206286.0}, {"date": "2022-05-27", "close": 14.99, "volume": 185560.0}, {"date": "2022-05-31", "close": 15.27, "volume": 732257.0}, {"date": "2022-06-01", "close": 15.31, "volume": 182127.0}, {"date": "2022-06-02", "close": 15.5, "volume": 182463.0}, {"date": "2022-06-03", "close": 15.44, "volume": 155723.0}, {"date": "2022-06-06", "close": 15.6, "volume": 167348.0}, {"date": "2022-06-07", "close": 15.38, "volume": 218682.0}, {"date": "2022-06-08", "close": 15.18, "volume": 103904.0}, {"date": "2022-06-09", "close": 14.9, "volume": 264862.0}, {"date": "2022-06-10", "close": 14.44, "volume": 288834.0}, {"date": "2022-06-13", "close": 14.09, "volume": 504335.0}, {"date": "2022-06-14", "close": 14.1, "volume": 279727.0}, {"date": "2022-06-15", "close": 14.48, "volume": 376864.0}, {"date": "2022-06-16", "close": 13.66, "volume": 427817.0}, {"date": "2022-06-17", "close": 13.82, "volume": 742902.0}, {"date": "2022-06-21", "close": 14.09, "volume": 336550.0}, {"date": "2022-06-22", "close": 14.24, "volume": 276704.0}, {"date": "2022-06-23", "close": 13.51, "volume": 223474.0}, {"date": "2022-06-24", "close": 13.46, "volume": 2109559.0}, {"date": "2022-06-27", "close": 13.78, "volume": 336205.0}, {"date": "2022-06-28", "close": 13.74, "volume": 156496.0}, {"date": "2022-06-29", "close": 13.6, "volume": 276769.0}, {"date": "2022-06-30", "close": 13.38, "volume": 307753.0}, {"date": "2022-07-01", "close": 13.9, "volume": 214115.0}, {"date": "2022-07-05", "close": 13.85, "volume": 231621.0}, {"date": "2022-07-06", "close": 14.07, "volume": 209072.0}, {"date": "2022-07-07", "close": 14.2, "volume": 139745.0}, {"date": "2022-07-08", "close": 14.32, "volume": 120262.0}, {"date": "2022-07-11", "close": 14.37, "volume": 120358.0}, {"date": "2022-07-12", "close": 14.4, "volume": 164721.0}, {"date": "2022-07-13", "close": 14.05, "volume": 143592.0}, {"date": "2022-07-14", "close": 13.58, "volume": 188085.0}, {"date": "2022-07-15", "close": 14.14, "volume": 167224.0}, {"date": "2022-07-18", "close": 14.26, "volume": 180719.0}, {"date": "2022-07-19", "close": 14.55, "volume": 237475.0}, {"date": "2022-07-20", "close": 14.55, "volume": 116239.0}, {"date": "2022-07-21", "close": 14.74, "volume": 132949.0}, {"date": "2022-07-22", "close": 14.48, "volume": 187331.0}, {"date": "2022-07-25", "close": 14.67, "volume": 210455.0}, {"date": "2022-07-26", "close": 14.5, "volume": 197564.0}, {"date": "2022-07-27", "close": 14.86, "volume": 223815.0}, {"date": "2022-07-28", "close": 14.2, "volume": 384008.0}, {"date": "2022-07-29", "close": 14.05, "volume": 262320.0}, {"date": "2022-08-01", "close": 14.26, "volume": 236758.0}, {"date": "2022-08-02", "close": 14.06, "volume": 132261.0}, {"date": "2022-08-03", "close": 14.26, "volume": 134016.0}, {"date": "2022-08-04", "close": 14.01, "volume": 238432.0}, {"date": "2022-08-05", "close": 14.03, "volume": 318756.0}, {"date": "2022-08-08", "close": 13.95, "volume": 167569.0}, {"date": "2022-08-09", "close": 13.99, "volume": 194147.0}, {"date": "2022-08-10", "close": 14.28, "volume": 209195.0}, {"date": "2022-08-11", "close": 14.43, "volume": 119086.0}, {"date": "2022-08-12", "close": 14.73, "volume": 233544.0}, {"date": "2022-08-15", "close": 14.75, "volume": 182245.0}, {"date": "2022-08-16", "close": 14.71, "volume": 178142.0}, {"date": "2022-08-17", "close": 14.58, "volume": 113340.0}, {"date": "2022-08-18", "close": 14.67, "volume": 97977.0}, {"date": "2022-08-19", "close": 14.69, "volume": 191272.0}, {"date": "2022-08-22", "close": 14.5, "volume": 144271.0}, {"date": "2022-08-23", "close": 14.23, "volume": 75508.0}, {"date": "2022-08-24", "close": 14.2, "volume": 86007.0}, {"date": "2022-08-25", "close": 14.36, "volume": 71530.0}, {"date": "2022-08-26", "close": 14.07, "volume": 80697.0}, {"date": "2022-08-29", "close": 13.83, "volume": 93202.0}, {"date": "2022-08-30", "close": 13.79, "volume": 93984.0}, {"date": "2022-08-31", "close": 13.72, "volume": 136110.0}, {"date": "2022-09-01", "close": 13.6, "volume": 120446.0}, {"date": "2022-09-02", "close": 13.5, "volume": 80987.0}, {"date": "2022-09-06", "close": 13.22, "volume": 118533.0}, {"date": "2022-09-07", "close": 13.36, "volume": 100457.0}, {"date": "2022-09-08", "close": 13.53, "volume": 97307.0}, {"date": "2022-09-09", "close": 13.72, "volume": 88693.0}, {"date": "2022-09-12", "close": 13.91, "volume": 201340.0}, {"date": "2022-09-13", "close": 13.38, "volume": 131754.0}, {"date": "2022-09-14", "close": 13.37, "volume": 199002.0}, {"date": "2022-09-15", "close": 13.53, "volume": 73429.0}, {"date": "2022-09-16", "close": 13.69, "volume": 342013.0}, {"date": "2022-09-19", "close": 14.0, "volume": 97254.0}, {"date": "2022-09-20", "close": 14.12, "volume": 73109.0}, {"date": "2022-09-21", "close": 13.91, "volume": 116551.0}, {"date": "2022-09-22", "close": 13.73, "volume": 94755.0}, {"date": "2022-09-23", "close": 13.54, "volume": 93987.0}, {"date": "2022-09-26", "close": 13.48, "volume": 109978.0}, {"date": "2022-09-27", "close": 13.24, "volume": 146227.0}, {"date": "2022-09-28", "close": 13.35, "volume": 143345.0}, {"date": "2022-09-29", "close": 13.24, "volume": 112844.0}, {"date": "2022-09-30", "close": 13.05, "volume": 132976.0}, {"date": "2022-10-03", "close": 13.2, "volume": 191644.0}, {"date": "2022-10-04", "close": 13.59, "volume": 180101.0}, {"date": "2022-10-05", "close": 13.47, "volume": 91240.0}, {"date": "2022-10-06", "close": 13.57, "volume": 103560.0}, {"date": "2022-10-07", "close": 13.26, "volume": 104376.0}, {"date": "2022-10-10", "close": 13.45, "volume": 90748.0}, {"date": "2022-10-11", "close": 13.5, "volume": 95138.0}, {"date": "2022-10-12", "close": 13.41, "volume": 72002.0}, {"date": "2022-10-13", "close": 14.09, "volume": 161259.0}, {"date": "2022-10-14", "close": 14.06, "volume": 134717.0}, {"date": "2022-10-17", "close": 14.42, "volume": 149271.0}, {"date": "2022-10-18", "close": 14.28, "volume": 146398.0}, {"date": "2022-10-19", "close": 14.38, "volume": 106016.0}, {"date": "2022-10-20", "close": 14.02, "volume": 108332.0}, {"date": "2022-10-21", "close": 14.45, "volume": 137466.0}, {"date": "2022-10-24", "close": 14.65, "volume": 107890.0}, {"date": "2022-10-25", "close": 14.84, "volume": 199727.0}, {"date": "2022-10-26", "close": 14.5, "volume": 227554.0}, {"date": "2022-10-27", "close": 15.16, "volume": 235042.0}, {"date": "2022-10-28", "close": 15.76, "volume": 272392.0}, {"date": "2022-10-31", "close": 16.0, "volume": 371626.0}, {"date": "2022-11-01", "close": 16.43, "volume": 281758.0}, {"date": "2022-11-02", "close": 16.38, "volume": 528385.0}, {"date": "2022-11-03", "close": 16.42, "volume": 187607.0}, {"date": "2022-11-04", "close": 17.03, "volume": 232543.0}, {"date": "2022-11-07", "close": 17.01, "volume": 127967.0}, {"date": "2022-11-08", "close": 16.8, "volume": 121490.0}, {"date": "2022-11-09", "close": 16.54, "volume": 121225.0}, {"date": "2022-11-10", "close": 17.13, "volume": 294252.0}, {"date": "2022-11-11", "close": 16.84, "volume": 166343.0}, {"date": "2022-11-14", "close": 17.07, "volume": 360737.0}, {"date": "2022-11-15", "close": 17.37, "volume": 145403.0}, {"date": "2022-11-16", "close": 17.44, "volume": 189140.0}, {"date": "2022-11-17", "close": 17.45, "volume": 139192.0}, {"date": "2022-11-18", "close": 17.52, "volume": 142690.0}, {"date": "2022-11-21", "close": 17.48, "volume": 162924.0}, {"date": "2022-11-22", "close": 17.52, "volume": 63952.0}, {"date": "2022-11-23", "close": 17.26, "volume": 72724.0}, {"date": "2022-11-25", "close": 17.46, "volume": 52761.0}, {"date": "2022-11-28", "close": 17.23, "volume": 112116.0}, {"date": "2022-11-29", "close": 17.18, "volume": 53918.0}, {"date": "2022-11-30", "close": 17.46, "volume": 155759.0}, {"date": "2022-12-01", "close": 17.46, "volume": 181603.0}, {"date": "2022-12-02", "close": 17.64, "volume": 83851.0}, {"date": "2022-12-05", "close": 17.16, "volume": 296798.0}, {"date": "2022-12-06", "close": 17.13, "volume": 69207.0}, {"date": "2022-12-07", "close": 16.78, "volume": 95468.0}, {"date": "2022-12-08", "close": 16.81, "volume": 65057.0}, {"date": "2022-12-09", "close": 16.81, "volume": 62393.0}, {"date": "2022-12-12", "close": 17.1, "volume": 101589.0}, {"date": "2022-12-13", "close": 17.18, "volume": 313326.0}, {"date": "2022-12-14", "close": 16.72, "volume": 131307.0}, {"date": "2022-12-15", "close": 16.22, "volume": 126854.0}, {"date": "2022-12-16", "close": 15.99, "volume": 580565.0}, {"date": "2022-12-19", "close": 16.14, "volume": 138029.0}, {"date": "2022-12-20", "close": 16.08, "volume": 113117.0}, {"date": "2022-12-21", "close": 16.58, "volume": 134535.0}, {"date": "2022-12-22", "close": 16.38, "volume": 88950.0}, {"date": "2022-12-23", "close": 16.595, "volume": 82410.0}, {"date": "2022-12-27", "close": 16.43, "volume": 64531.0}, {"date": "2022-12-28", "close": 16.17, "volume": 104902.0}, {"date": "2022-12-29", "close": 16.31, "volume": 82033.0}, {"date": "2022-12-30", "close": 16.04, "volume": 130195.0}, {"date": "2023-01-03", "close": 16.14, "volume": 166507.0}, {"date": "2023-01-04", "close": 16.47, "volume": 217504.0}, {"date": "2023-01-05", "close": 16.48, "volume": 109840.0}, {"date": "2023-01-06", "close": 17.02, "volume": 357873.0}, {"date": "2023-01-09", "close": 16.53, "volume": 112659.0}, {"date": "2023-01-10", "close": 16.57, "volume": 76904.0}, {"date": "2023-01-11", "close": 16.32, "volume": 128106.0}, {"date": "2023-01-12", "close": 16.75, "volume": 139096.0}, {"date": "2023-01-13", "close": 16.49, "volume": 128737.0}, {"date": "2023-01-17", "close": 16.25, "volume": 231049.0}, {"date": "2023-01-18", "close": 15.33, "volume": 215534.0}, {"date": "2023-01-19", "close": 15.27, "volume": 235407.0}, {"date": "2023-01-20", "close": 15.27, "volume": 323887.0}, {"date": "2023-01-23", "close": 15.25, "volume": 196629.0}, {"date": "2023-01-24", "close": 15.2, "volume": 104768.0}, {"date": "2023-01-25", "close": 15.52, "volume": 175438.0}, {"date": "2023-01-26", "close": 16.2, "volume": 330920.0}, {"date": "2023-01-27", "close": 16.73, "volume": 137862.0}, {"date": "2023-01-30", "close": 16.66, "volume": 168117.0}, {"date": "2023-01-31", "close": 16.99, "volume": 311970.0}, {"date": "2023-02-01", "close": 16.85, "volume": 177256.0}, {"date": "2023-02-02", "close": 17.1, "volume": 170162.0}, {"date": "2023-02-03", "close": 17.63, "volume": 249058.0}, {"date": "2023-02-06", "close": 17.24, "volume": 141886.0}, {"date": "2023-02-07", "close": 17.26, "volume": 224789.0}, {"date": "2023-02-08", "close": 17.29, "volume": 163245.0}, {"date": "2023-02-09", "close": 16.87, "volume": 87620.0}, {"date": "2023-02-10", "close": 17.04, "volume": 165626.0}, {"date": "2023-02-13", "close": 17.19, "volume": 109722.0}, {"date": "2023-02-14", "close": 16.84, "volume": 97162.0}, {"date": "2023-02-15", "close": 16.9, "volume": 92479.0}, {"date": "2023-02-16", "close": 16.97, "volume": 169289.0}, {"date": "2023-02-17", "close": 17.35, "volume": 136402.0}, {"date": "2023-02-21", "close": 17.23, "volume": 140615.0}, {"date": "2023-02-22", "close": 16.97, "volume": 134909.0}, {"date": "2023-02-23", "close": 16.9, "volume": 90254.0}, {"date": "2023-02-24", "close": 16.82, "volume": 103378.0}, {"date": "2023-02-27", "close": 16.7, "volume": 150036.0}, {"date": "2023-02-28", "close": 16.58, "volume": 204151.0}, {"date": "2023-03-01", "close": 16.5, "volume": 206122.0}, {"date": "2023-03-02", "close": 16.39, "volume": 102709.0}, {"date": "2023-03-03", "close": 16.49, "volume": 113422.0}, {"date": "2023-03-06", "close": 16.32, "volume": 73256.0}, {"date": "2023-03-07", "close": 15.92, "volume": 132555.0}, {"date": "2023-03-08", "close": 15.96, "volume": 167022.0}, {"date": "2023-03-09", "close": 15.3, "volume": 275657.0}, {"date": "2023-03-10", "close": 14.92, "volume": 341545.0}, {"date": "2023-03-13", "close": 13.84, "volume": 529786.0}, {"date": "2023-03-14", "close": 14.6, "volume": 298858.0}, {"date": "2023-03-15", "close": 14.47, "volume": 245775.0}, {"date": "2023-03-16", "close": 15.01, "volume": 218873.0}, {"date": "2023-03-17", "close": 14.25, "volume": 294409.0}, {"date": "2023-03-20", "close": 14.16, "volume": 156573.0}, {"date": "2023-03-21", "close": 14.94, "volume": 214041.0}, {"date": "2023-03-22", "close": 14.05, "volume": 217269.0}, {"date": "2023-03-23", "close": 13.79, "volume": 163145.0}, {"date": "2023-03-24", "close": 14.01, "volume": 323830.0}, {"date": "2023-03-27", "close": 14.39, "volume": 156561.0}, {"date": "2023-03-28", "close": 14.3, "volume": 161154.0}, {"date": "2023-03-29", "close": 14.22, "volume": 145178.0}, {"date": "2023-03-30", "close": 13.88, "volume": 116899.0}, {"date": "2023-03-31", "close": 14.06, "volume": 302905.0}, {"date": "2023-04-03", "close": 14.19, "volume": 205424.0}, {"date": "2023-04-04", "close": 13.59, "volume": 127703.0}, {"date": "2023-04-05", "close": 13.6, "volume": 180711.0}, {"date": "2023-04-06", "close": 13.26, "volume": 171783.0}, {"date": "2023-04-10", "close": 13.2, "volume": 150828.0}, {"date": "2023-04-11", "close": 13.2, "volume": 125557.0}, {"date": "2023-04-12", "close": 13.15, "volume": 94203.0}, {"date": "2023-04-13", "close": 13.25, "volume": 167449.0}, {"date": "2023-04-14", "close": 13.05, "volume": 199731.0}, {"date": "2023-04-17", "close": 13.43, "volume": 194837.0}, {"date": "2023-04-18", "close": 13.31, "volume": 209104.0}, {"date": "2023-04-19", "close": 13.76, "volume": 213370.0}, {"date": "2023-04-20", "close": 13.3, "volume": 385978.0}, {"date": "2023-04-21", "close": 12.91, "volume": 245836.0}, {"date": "2023-04-24", "close": 12.84, "volume": 112866.0}, {"date": "2023-04-25", "close": 12.36, "volume": 197957.0}, {"date": "2023-04-26", "close": 12.27, "volume": 210495.0}, {"date": "2023-04-27", "close": 12.46, "volume": 206466.0}, {"date": "2023-04-28", "close": 12.29, "volume": 173551.0}, {"date": "2023-05-01", "close": 12.22, "volume": 166871.0}, {"date": "2023-05-02", "close": 11.56, "volume": 235018.0}, {"date": "2023-05-03", "close": 11.55, "volume": 386443.0}, {"date": "2023-05-04", "close": 11.21, "volume": 418061.0}, {"date": "2023-05-05", "close": 11.83, "volume": 186628.0}, {"date": "2023-05-08", "close": 11.38, "volume": 118943.0}, {"date": "2023-05-09", "close": 11.28, "volume": 121307.0}, {"date": "2023-05-10", "close": 11.37, "volume": 179507.0}, {"date": "2023-05-11", "close": 11.21, "volume": 306758.0}, {"date": "2023-05-12", "close": 11.25, "volume": 216258.0}, {"date": "2023-05-15", "close": 11.36, "volume": 123588.0}, {"date": "2023-05-16", "close": 11.19, "volume": 122476.0}, {"date": "2023-05-17", "close": 12.08, "volume": 191625.0}, {"date": "2023-05-18", "close": 12.15, "volume": 129606.0}, {"date": "2023-05-19", "close": 11.94, "volume": 179690.0}, {"date": "2023-05-22", "close": 12.31, "volume": 124195.0}, {"date": "2023-05-23", "close": 12.53, "volume": 239035.0}, {"date": "2023-05-24", "close": 12.45, "volume": 155218.0}, {"date": "2023-05-25", "close": 12.08, "volume": 158626.0}, {"date": "2023-05-26", "close": 12.24, "volume": 107525.0}, {"date": "2023-05-30", "close": 12.17, "volume": 83357.0}, {"date": "2023-05-31", "close": 11.84, "volume": 283367.0}, {"date": "2023-06-01", "close": 12.07, "volume": 184751.0}, {"date": "2023-06-02", "close": 12.95, "volume": 205825.0}, {"date": "2023-06-05", "close": 12.67, "volume": 113436.0}, {"date": "2023-06-06", "close": 13.2, "volume": 171833.0}, {"date": "2023-06-07", "close": 13.71, "volume": 225143.0}, {"date": "2023-06-08", "close": 13.67, "volume": 186295.0}, {"date": "2023-06-09", "close": 13.46, "volume": 103267.0}, {"date": "2023-06-12", "close": 13.48, "volume": 123266.0}, {"date": "2023-06-13", "close": 14.03, "volume": 174864.0}, {"date": "2023-06-14", "close": 13.78, "volume": 181508.0}, {"date": "2023-06-15", "close": 14.17, "volume": 170434.0}, {"date": "2023-06-16", "close": 13.95, "volume": 203627.0}, {"date": "2023-06-20", "close": 13.54, "volume": 204024.0}, {"date": "2023-06-21", "close": 13.53, "volume": 142166.0}, {"date": "2023-06-22", "close": 13.23, "volume": 109246.0}, {"date": "2023-06-23", "close": 13.12, "volume": 339734.0}, {"date": "2023-06-26", "close": 13.11, "volume": 100352.0}, {"date": "2023-06-27", "close": 13.18, "volume": 143498.0}, {"date": "2023-06-28", "close": 13.05, "volume": 85077.0}, {"date": "2023-06-29", "close": 13.21, "volume": 97406.0}, {"date": "2023-06-30", "close": 13.06, "volume": 160182.0}, {"date": "2023-07-03", "close": 13.15, "volume": 80440.0}, {"date": "2023-07-05", "close": 13.23, "volume": 239142.0}, {"date": "2023-07-06", "close": 12.94, "volume": 204001.0}, {"date": "2023-07-07", "close": 13.22, "volume": 172035.0}, {"date": "2023-07-10", "close": 13.35, "volume": 84153.0}, {"date": "2023-07-11", "close": 13.51, "volume": 103458.0}, {"date": "2023-07-12", "close": 13.65, "volume": 128102.0}, {"date": "2023-07-13", "close": 13.76, "volume": 126668.0}, {"date": "2023-07-14", "close": 13.64, "volume": 99096.0}, {"date": "2023-07-17", "close": 13.98, "volume": 85401.0}, {"date": "2023-07-18", "close": 14.45, "volume": 186966.0}, {"date": "2023-07-19", "close": 14.76, "volume": 175391.0}, {"date": "2023-07-20", "close": 15.26, "volume": 238670.0}, {"date": "2023-07-21", "close": 15.56, "volume": 206074.0}, {"date": "2023-07-24", "close": 15.7, "volume": 245837.0}, {"date": "2023-07-25", "close": 15.62, "volume": 243518.0}, {"date": "2023-07-26", "close": 16.15, "volume": 316659.0}, {"date": "2023-07-27", "close": 15.9, "volume": 206847.0}, {"date": "2023-07-28", "close": 16.02, "volume": 124298.0}, {"date": "2023-07-31", "close": 15.99, "volume": 206172.0}, {"date": "2023-08-01", "close": 16.29, "volume": 218887.0}, {"date": "2023-08-02", "close": 16.06, "volume": 146309.0}, {"date": "2023-08-03", "close": 16.28, "volume": 118166.0}, {"date": "2023-08-04", "close": 16.19, "volume": 102852.0}, {"date": "2023-08-07", "close": 16.39, "volume": 156148.0}, {"date": "2023-08-08", "close": 16.3, "volume": 98863.0}, {"date": "2023-08-09", "close": 16.1, "volume": 81370.0}, {"date": "2023-08-10", "close": 15.83, "volume": 124899.0}, {"date": "2023-08-11", "close": 15.69, "volume": 154384.0}, {"date": "2023-08-14", "close": 15.57, "volume": 81000.0}, {"date": "2023-08-15", "close": 14.97, "volume": 229833.0}, {"date": "2023-08-16", "close": 15.04, "volume": 195831.0}, {"date": "2023-08-17", "close": 14.99, "volume": 112580.0}, {"date": "2023-08-18", "close": 14.83, "volume": 118634.0}, {"date": "2023-08-21", "close": 14.72, "volume": 87821.0}, {"date": "2023-08-22", "close": 14.3, "volume": 184505.0}, {"date": "2023-08-23", "close": 14.395, "volume": 93810.0}, {"date": "2023-08-24", "close": 14.44, "volume": 118109.0}, {"date": "2023-08-25", "close": 14.35, "volume": 98353.0}, {"date": "2023-08-28", "close": 14.6, "volume": 111030.0}, {"date": "2023-08-29", "close": 14.57, "volume": 70671.0}, {"date": "2023-08-30", "close": 14.31, "volume": 125551.0}, {"date": "2023-08-31", "close": 14.47, "volume": 153175.0}, {"date": "2023-09-01", "close": 15.04, "volume": 91165.0}, {"date": "2023-09-05", "close": 14.81, "volume": 171829.0}, {"date": "2023-09-06", "close": 14.46, "volume": 104106.0}, {"date": "2023-09-07", "close": 14.48, "volume": 200993.0}, {"date": "2023-09-08", "close": 14.42, "volume": 82051.0}, {"date": "2023-09-11", "close": 14.24, "volume": 94754.0}, {"date": "2023-09-12", "close": 14.26, "volume": 98937.0}, {"date": "2023-09-13", "close": 14.13, "volume": 132862.0}, {"date": "2023-09-14", "close": 14.32, "volume": 141118.0}, {"date": "2023-09-15", "close": 14.08, "volume": 794070.0}, {"date": "2023-09-18", "close": 13.39, "volume": 126557.0}, {"date": "2023-09-19", "close": 13.39, "volume": 87410.0}, {"date": "2023-09-20", "close": 13.55, "volume": 131211.0}, {"date": "2023-09-21", "close": 13.61, "volume": 262815.0}, {"date": "2023-09-22", "close": 13.5, "volume": 123833.0}, {"date": "2023-09-25", "close": 13.67, "volume": 93901.0}, {"date": "2023-09-26", "close": 13.55, "volume": 113085.0}, {"date": "2023-09-27", "close": 13.49, "volume": 85792.0}, {"date": "2023-09-28", "close": 13.51, "volume": 94188.0}, {"date": "2023-09-29", "close": 13.61, "volume": 131897.0}, {"date": "2023-10-02", "close": 13.54, "volume": 142392.0}, {"date": "2023-10-03", "close": 13.29, "volume": 193210.0}, {"date": "2023-10-04", "close": 13.39, "volume": 128607.0}, {"date": "2023-10-05", "close": 13.62, "volume": 157933.0}, {"date": "2023-10-06", "close": 13.79, "volume": 117599.0}, {"date": "2023-10-09", "close": 13.72, "volume": 104783.0}, {"date": "2023-10-10", "close": 13.78, "volume": 103180.0}, {"date": "2023-10-11", "close": 13.79, "volume": 92769.0}, {"date": "2023-10-12", "close": 13.67, "volume": 105121.0}, {"date": "2023-10-13", "close": 13.37, "volume": 94891.0}, {"date": "2023-10-16", "close": 13.58, "volume": 90442.0}, {"date": "2023-10-17", "close": 13.78, "volume": 151856.0}, {"date": "2023-10-18", "close": 13.54, "volume": 95104.0}, {"date": "2023-10-19", "close": 13.84, "volume": 221513.0}, {"date": "2023-10-20", "close": 13.58, "volume": 220367.0}, {"date": "2023-10-23", "close": 13.63, "volume": 120645.0}, {"date": "2023-10-24", "close": 13.33, "volume": 91696.0}, {"date": "2023-10-25", "close": 13.34, "volume": 136127.0}, {"date": "2023-10-26", "close": 13.61, "volume": 112805.0}, {"date": "2023-10-27", "close": 13.5, "volume": 141574.0}, {"date": "2023-10-30", "close": 13.52, "volume": 91503.0}, {"date": "2023-10-31", "close": 13.56, "volume": 128184.0}, {"date": "2023-11-01", "close": 13.6, "volume": 77871.0}, {"date": "2023-11-02", "close": 14.09, "volume": 107924.0}, {"date": "2023-11-03", "close": 14.49, "volume": 131772.0}, {"date": "2023-11-06", "close": 14.3, "volume": 95085.0}, {"date": "2023-11-07", "close": 14.1, "volume": 119228.0}, {"date": "2023-11-08", "close": 13.83, "volume": 96141.0}, {"date": "2023-11-09", "close": 13.66, "volume": 89961.0}, {"date": "2023-11-10", "close": 13.71, "volume": 91492.0}, {"date": "2023-11-13", "close": 13.72, "volume": 60994.0}, {"date": "2023-11-14", "close": 14.72, "volume": 315940.0}, {"date": "2023-11-15", "close": 14.74, "volume": 194010.0}, {"date": "2023-11-16", "close": 14.55, "volume": 110894.0}, {"date": "2023-11-17", "close": 14.76, "volume": 133203.0}, {"date": "2023-11-20", "close": 14.81, "volume": 113548.0}, {"date": "2023-11-21", "close": 14.53, "volume": 128481.0}, {"date": "2023-11-22", "close": 14.5, "volume": 116034.0}, {"date": "2023-11-24", "close": 14.52, "volume": 83168.0}, {"date": "2023-11-27", "close": 14.42, "volume": 124377.0}, {"date": "2023-11-28", "close": 14.39, "volume": 118719.0}, {"date": "2023-11-29", "close": 14.29, "volume": 603884.0}, {"date": "2023-11-30", "close": 14.09, "volume": 452491.0}, {"date": "2023-12-01", "close": 14.92, "volume": 379475.0}, {"date": "2023-12-04", "close": 15.2, "volume": 287696.0}, {"date": "2023-12-05", "close": 15.12, "volume": 164214.0}, {"date": "2023-12-06", "close": 15.03, "volume": 234793.0}, {"date": "2023-12-07", "close": 15.21, "volume": 105175.0}, {"date": "2023-12-08", "close": 15.36, "volume": 127298.0}, {"date": "2023-12-11", "close": 15.37, "volume": 117097.0}, {"date": "2023-12-12", "close": 15.35, "volume": 106324.0}, {"date": "2023-12-13", "close": 16.02, "volume": 442916.0}, {"date": "2023-12-14", "close": 15.82, "volume": 482484.0}, {"date": "2023-12-15", "close": 15.87, "volume": 432907.0}, {"date": "2023-12-18", "close": 15.85, "volume": 206453.0}, {"date": "2023-12-19", "close": 16.13, "volume": 165848.0}, {"date": "2023-12-20", "close": 15.9, "volume": 295104.0}, {"date": "2023-12-21", "close": 15.8, "volume": 272334.0}, {"date": "2023-12-22", "close": 15.88, "volume": 174594.0}, {"date": "2023-12-26", "close": 16.13, "volume": 186758.0}, {"date": "2023-12-27", "close": 15.85, "volume": 134987.0}, {"date": "2023-12-28", "close": 15.73, "volume": 120780.0}, {"date": "2023-12-29", "close": 15.44, "volume": 136447.0}, {"date": "2024-01-02", "close": 15.33, "volume": 223331.0}, {"date": "2024-01-03", "close": 15.07, "volume": 175945.0}, {"date": "2024-01-04", "close": 15.47, "volume": 159534.0}, {"date": "2024-01-05", "close": 15.5, "volume": 261009.0}, {"date": "2024-01-08", "close": 15.49, "volume": 108920.0}, {"date": "2024-01-09", "close": 15.13, "volume": 112519.0}, {"date": "2024-01-10", "close": 15.22, "volume": 108665.0}, {"date": "2024-01-11", "close": 14.99, "volume": 109756.0}, {"date": "2024-01-12", "close": 15.01, "volume": 157697.0}, {"date": "2024-01-16", "close": 14.86, "volume": 140111.0}, {"date": "2024-01-17", "close": 14.9, "volume": 90950.0}, {"date": "2024-01-18", "close": 14.89, "volume": 251327.0}, {"date": "2024-01-19", "close": 15.18, "volume": 103030.0}, {"date": "2024-01-22", "close": 15.61, "volume": 185081.0}, {"date": "2024-01-23", "close": 15.41, "volume": 104295.0}, {"date": "2024-01-24", "close": 15.42, "volume": 90133.0}, {"date": "2024-01-25", "close": 14.25, "volume": 442495.0}, {"date": "2024-01-26", "close": 14.12, "volume": 245211.0}, {"date": "2024-01-29", "close": 14.25, "volume": 241362.0}, {"date": "2024-01-30", "close": 14.12, "volume": 169507.0}, {"date": "2024-01-31", "close": 13.62, "volume": 432217.0}, {"date": "2024-02-01", "close": 13.59, "volume": 309806.0}, {"date": "2024-02-02", "close": 13.35, "volume": 332467.0}, {"date": "2024-02-05", "close": 13.36, "volume": 172925.0}, {"date": "2024-02-06", "close": 13.45, "volume": 203052.0}, {"date": "2024-02-07", "close": 13.29, "volume": 174690.0}, {"date": "2024-02-08", "close": 13.3, "volume": 158865.0}, {"date": "2024-02-09", "close": 13.42, "volume": 160936.0}, {"date": "2024-02-12", "close": 13.7, "volume": 256767.0}, {"date": "2024-02-13", "close": 13.2, "volume": 335088.0}, {"date": "2024-02-14", "close": 13.43, "volume": 166997.0}, {"date": "2024-02-15", "close": 13.7, "volume": 424621.0}, {"date": "2024-02-16", "close": 13.65, "volume": 167336.0}, {"date": "2024-02-20", "close": 13.54, "volume": 116708.0}, {"date": "2024-02-21", "close": 13.36, "volume": 76376.0}, {"date": "2024-02-22", "close": 13.41, "volume": 126440.0}, {"date": "2024-02-23", "close": 13.47, "volume": 100887.0}, {"date": "2024-02-26", "close": 13.43, "volume": 94166.0}, {"date": "2024-02-27", "close": 13.36, "volume": 116094.0}, {"date": "2024-02-28", "close": 13.28, "volume": 112441.0}, {"date": "2024-02-29", "close": 13.43, "volume": 138961.0}, {"date": "2024-03-01", "close": 13.37, "volume": 154666.0}, {"date": "2024-03-04", "close": 13.4, "volume": 124761.0}, {"date": "2024-03-05", "close": 13.5, "volume": 114369.0}, {"date": "2024-03-06", "close": 13.56, "volume": 163678.0}, {"date": "2024-03-07", "close": 13.55, "volume": 88076.0}, {"date": "2024-03-08", "close": 13.73, "volume": 122506.0}, {"date": "2024-03-11", "close": 13.69, "volume": 98350.0}, {"date": "2024-03-12", "close": 13.44, "volume": 92576.0}, {"date": "2024-03-13", "close": 13.36, "volume": 128345.0}, {"date": "2024-03-14", "close": 13.04, "volume": 166712.0}, {"date": "2024-03-15", "close": 13.19, "volume": 391239.0}, {"date": "2024-03-18", "close": 13.12, "volume": 111356.0}, {"date": "2024-03-19", "close": 13.34, "volume": 133959.0}, {"date": "2024-03-20", "close": 13.83, "volume": 217069.0}, {"date": "2024-03-21", "close": 13.79, "volume": 217281.0}, {"date": "2024-03-22", "close": 13.57, "volume": 87053.0}, {"date": "2024-03-25", "close": 13.52, "volume": 56244.0}, {"date": "2024-03-26", "close": 13.35, "volume": 124647.0}, {"date": "2024-03-27", "close": 13.78, "volume": 143728.0}, {"date": "2024-03-28", "close": 13.84, "volume": 151149.0}, {"date": "2024-04-01", "close": 13.55, "volume": 227516.0}, {"date": "2024-04-02", "close": 13.45, "volume": 222361.0}, {"date": "2024-04-03", "close": 13.3, "volume": 104002.0}, {"date": "2024-04-04", "close": 13.55, "volume": 235461.0}, {"date": "2024-04-05", "close": 13.49, "volume": 111225.0}, {"date": "2024-04-08", "close": 13.7, "volume": 193138.0}, {"date": "2024-04-09", "close": 13.7, "volume": 166871.0}, {"date": "2024-04-10", "close": 13.39, "volume": 247486.0}, {"date": "2024-04-11", "close": 13.44, "volume": 161505.0}, {"date": "2024-04-12", "close": 13.42, "volume": 100864.0}, {"date": "2024-04-15", "close": 13.35, "volume": 137657.0}, {"date": "2024-04-16", "close": 13.31, "volume": 109703.0}, {"date": "2024-04-17", "close": 13.44, "volume": 147212.0}, {"date": "2024-04-18", "close": 13.74, "volume": 509400.0}, {"date": "2024-04-19", "close": 14.43, "volume": 232046.0}, {"date": "2024-04-22", "close": 14.5, "volume": 199448.0}, {"date": "2024-04-23", "close": 14.5, "volume": 272005.0}, {"date": "2024-04-24", "close": 14.5, "volume": 177107.0}, {"date": "2024-04-25", "close": 14.13, "volume": 263316.0}, {"date": "2024-04-26", "close": 14.03, "volume": 177013.0}, {"date": "2024-04-29", "close": 13.85, "volume": 119198.0}, {"date": "2024-04-30", "close": 13.7, "volume": 223729.0}, {"date": "2024-05-01", "close": 13.84, "volume": 196563.0}, {"date": "2024-05-02", "close": 14.15, "volume": 166715.0}, {"date": "2024-05-03", "close": 14.36, "volume": 153727.0}, {"date": "2024-05-06", "close": 14.25, "volume": 189254.0}, {"date": "2024-05-07", "close": 14.2, "volume": 180519.0}, {"date": "2024-05-08", "close": 14.25, "volume": 191390.0}, {"date": "2024-05-09", "close": 14.36, "volume": 186720.0}, {"date": "2024-05-10", "close": 14.57, "volume": 317802.0}, {"date": "2024-05-13", "close": 14.62, "volume": 188833.0}, {"date": "2024-05-14", "close": 14.57, "volume": 137394.0}, {"date": "2024-05-15", "close": 14.81, "volume": 198293.0}, {"date": "2024-05-16", "close": 14.8, "volume": 190305.0}, {"date": "2024-05-17", "close": 14.92, "volume": 199639.0}, {"date": "2024-05-20", "close": 14.69, "volume": 120700.0}, {"date": "2024-05-21", "close": 14.75, "volume": 143437.0}, {"date": "2024-05-22", "close": 14.69, "volume": 142823.0}, {"date": "2024-05-23", "close": 14.31, "volume": 169210.0}, {"date": "2024-05-24", "close": 14.39, "volume": 124309.0}, {"date": "2024-05-28", "close": 14.25, "volume": 151670.0}, {"date": "2024-05-29", "close": 13.98, "volume": 168849.0}, {"date": "2024-05-30", "close": 14.13, "volume": 283608.0}, {"date": "2024-05-31", "close": 14.46, "volume": 244233.0}, {"date": "2024-06-03", "close": 14.14, "volume": 128909.0}, {"date": "2024-06-04", "close": 13.86, "volume": 152269.0}, {"date": "2024-06-05", "close": 13.86, "volume": 166234.0}, {"date": "2024-06-06", "close": 13.96, "volume": 141680.0}, {"date": "2024-06-07", "close": 13.89, "volume": 93644.0}, {"date": "2024-06-10", "close": 13.85, "volume": 116594.0}, {"date": "2024-06-11", "close": 13.8, "volume": 270448.0}, {"date": "2024-06-12", "close": 14.13, "volume": 179161.0}, {"date": "2024-06-13", "close": 13.87, "volume": 114121.0}, {"date": "2024-06-14", "close": 13.65, "volume": 102050.0}, {"date": "2024-06-17", "close": 13.87, "volume": 95392.0}, {"date": "2024-06-18", "close": 13.98, "volume": 250180.0}, {"date": "2024-06-20", "close": 13.92, "volume": 127926.0}, {"date": "2024-06-21", "close": 13.76, "volume": 418803.0}, {"date": "2024-06-24", "close": 14.17, "volume": 153219.0}, {"date": "2024-06-25", "close": 14.05, "volume": 156308.0}, {"date": "2024-06-26", "close": 14.29, "volume": 153900.0}, {"date": "2024-06-27", "close": 14.46, "volume": 208632.0}, {"date": "2024-06-28", "close": 14.81, "volume": 704606.0}, {"date": "2024-07-01", "close": 14.89, "volume": 193362.0}, {"date": "2024-07-02", "close": 15.2, "volume": 257735.0}, {"date": "2024-07-03", "close": 14.8, "volume": 92777.0}, {"date": "2024-07-05", "close": 14.54, "volume": 161802.0}, {"date": "2024-07-08", "close": 14.52, "volume": 240778.0}, {"date": "2024-07-09", "close": 14.74, "volume": 220370.0}, {"date": "2024-07-10", "close": 14.97, "volume": 138227.0}, {"date": "2024-07-11", "close": 15.41, "volume": 507240.0}, {"date": "2024-07-12", "close": 15.52, "volume": 259849.0}, {"date": "2024-07-15", "close": 15.93, "volume": 938333.0}, {"date": "2024-07-16", "close": 16.62, "volume": 503400.0}, {"date": "2024-07-17", "close": 16.77, "volume": 425276.0}, {"date": "2024-07-18", "close": 16.4, "volume": 397603.0}, {"date": "2024-07-19", "close": 16.36, "volume": 319362.0}, {"date": "2024-07-22", "close": 16.57, "volume": 393510.0}, {"date": "2024-07-23", "close": 16.98, "volume": 499680.0}, {"date": "2024-07-24", "close": 16.75, "volume": 369963.0}, {"date": "2024-07-25", "close": 17.08, "volume": 348497.0}, {"date": "2024-07-26", "close": 17.1, "volume": 260846.0}, {"date": "2024-07-29", "close": 16.94, "volume": 192929.0}, {"date": "2024-07-30", "close": 17.08, "volume": 452352.0}, {"date": "2024-07-31", "close": 16.92, "volume": 224122.0}, {"date": "2024-08-01", "close": 16.2, "volume": 208257.0}, {"date": "2024-08-02", "close": 15.74, "volume": 284883.0}, {"date": "2024-08-05", "close": 15.05, "volume": 234352.0}, {"date": "2024-08-06", "close": 15.16, "volume": 220278.0}, {"date": "2024-08-07", "close": 15.25, "volume": 175101.0}, {"date": "2024-08-08", "close": 15.44, "volume": 151981.0}, {"date": "2024-08-09", "close": 15.3, "volume": 239143.0}, {"date": "2024-08-12", "close": 15.29, "volume": 265967.0}, {"date": "2024-08-13", "close": 15.61, "volume": 235817.0}, {"date": "2024-08-14", "close": 15.41, "volume": 152830.0}, {"date": "2024-08-15", "close": 15.81, "volume": 257792.0}, {"date": "2024-08-16", "close": 15.96, "volume": 392632.0}, {"date": "2024-08-19", "close": 16.1, "volume": 113831.0}, {"date": "2024-08-20", "close": 15.87, "volume": 140559.0}, {"date": "2024-08-21", "close": 15.92, "volume": 137359.0}, {"date": "2024-08-22", "close": 15.96, "volume": 125122.0}, {"date": "2024-08-23", "close": 16.52, "volume": 633780.0}, {"date": "2024-08-26", "close": 16.57, "volume": 226251.0}, {"date": "2024-08-27", "close": 16.57, "volume": 260960.0}, {"date": "2024-08-28", "close": 16.83, "volume": 892718.0}, {"date": "2024-08-29", "close": 16.98, "volume": 506796.0}, {"date": "2024-08-30", "close": 17.03, "volume": 195794.0}, {"date": "2024-09-03", "close": 17.0, "volume": 265106.0}, {"date": "2024-09-04", "close": 16.8, "volume": 259911.0}, {"date": "2024-09-05", "close": 16.95, "volume": 245685.0}, {"date": "2024-09-06", "close": 16.66, "volume": 251758.0}, {"date": "2024-09-09", "close": 16.75, "volume": 297795.0}, {"date": "2024-09-10", "close": 16.71, "volume": 248694.0}, {"date": "2024-09-11", "close": 16.47, "volume": 295550.0}, {"date": "2024-09-12", "close": 16.34, "volume": 303163.0}, {"date": "2024-09-13", "close": 16.54, "volume": 260215.0}, {"date": "2024-09-16", "close": 16.72, "volume": 274998.0}, {"date": "2024-09-17", "close": 16.55, "volume": 279951.0}, {"date": "2024-09-18", "close": 16.61, "volume": 256924.0}, {"date": "2024-09-19", "close": 16.73, "volume": 195870.0}, {"date": "2024-09-20", "close": 16.25, "volume": 634970.0}, {"date": "2024-09-23", "close": 16.12, "volume": 240046.0}, {"date": "2024-09-24", "close": 16.27, "volume": 213416.0}, {"date": "2024-09-25", "close": 15.3, "volume": 678837.0}, {"date": "2024-09-26", "close": 15.37, "volume": 249422.0}, {"date": "2024-09-27", "close": 15.42, "volume": 219787.0}, {"date": "2024-09-30", "close": 15.59, "volume": 163853.0}, {"date": "2024-10-01", "close": 15.06, "volume": 216565.0}, {"date": "2024-10-02", "close": 14.91, "volume": 172278.0}, {"date": "2024-10-03", "close": 14.93, "volume": 202492.0}, {"date": "2024-10-04", "close": 15.08, "volume": 147122.0}, {"date": "2024-10-07", "close": 15.07, "volume": 137585.0}, {"date": "2024-10-08", "close": 14.98, "volume": 324174.0}, {"date": "2024-10-09", "close": 15.08, "volume": 149112.0}, {"date": "2024-10-10", "close": 15.15, "volume": 129689.0}, {"date": "2024-10-11", "close": 15.49, "volume": 207960.0}, {"date": "2024-10-14", "close": 15.57, "volume": 187005.0}, {"date": "2024-10-15", "close": 15.8, "volume": 632257.0}, {"date": "2024-10-16", "close": 16.12, "volume": 345666.0}, {"date": "2024-10-17", "close": 17.04, "volume": 496925.0}, {"date": "2024-10-18", "close": 17.13, "volume": 438971.0}, {"date": "2024-10-21", "close": 16.36, "volume": 254061.0}, {"date": "2024-10-22", "close": 16.56, "volume": 240354.0}, {"date": "2024-10-23", "close": 16.62, "volume": 195132.0}, {"date": "2024-10-24", "close": 16.54, "volume": 230507.0}, {"date": "2024-10-25", "close": 16.35, "volume": 190425.0}, {"date": "2024-10-28", "close": 16.775, "volume": 273721.0}, {"date": "2024-10-29", "close": 16.69, "volume": 148775.0}, {"date": "2024-10-30", "close": 16.9, "volume": 857815.0}, {"date": "2024-10-31", "close": 16.42, "volume": 184985.0}, {"date": "2024-11-01", "close": 16.4, "volume": 192583.0}, {"date": "2024-11-04", "close": 16.24, "volume": 157974.0}, {"date": "2024-11-05", "close": 16.67, "volume": 200241.0}, {"date": "2024-11-06", "close": 18.39, "volume": 1285980.0}, {"date": "2024-11-07", "close": 17.81, "volume": 295979.0}, {"date": "2024-11-08", "close": 17.99, "volume": 224241.0}, {"date": "2024-11-11", "close": 18.56, "volume": 375851.0}, {"date": "2024-11-12", "close": 18.6, "volume": 268869.0}, {"date": "2024-11-13", "close": 18.53, "volume": 216733.0}, {"date": "2024-11-14", "close": 18.61, "volume": 318749.0}, {"date": "2024-11-15", "close": 18.46, "volume": 274519.0}, {"date": "2024-11-18", "close": 18.31, "volume": 156334.0}, {"date": "2024-11-19", "close": 18.24, "volume": 146020.0}, {"date": "2024-11-20", "close": 18.38, "volume": 202610.0}, {"date": "2024-11-21", "close": 18.51, "volume": 205353.0}, {"date": "2024-11-22", "close": 18.71, "volume": 219667.0}, {"date": "2024-11-25", "close": 18.9, "volume": 358753.0}, {"date": "2024-11-26", "close": 18.69, "volume": 169375.0}, {"date": "2024-11-27", "close": 18.73, "volume": 238742.0}, {"date": "2024-11-29", "close": 18.6, "volume": 157196.0}, {"date": "2024-12-02", "close": 18.68, "volume": 206468.0}, {"date": "2024-12-03", "close": 18.5, "volume": 194265.0}, {"date": "2024-12-04", "close": 18.81, "volume": 156994.0}, {"date": "2024-12-05", "close": 18.75, "volume": 133393.0}, {"date": "2024-12-06", "close": 18.69, "volume": 179822.0}, {"date": "2024-12-09", "close": 18.52, "volume": 236997.0}, {"date": "2024-12-10", "close": 18.72, "volume": 214418.0}, {"date": "2024-12-11", "close": 18.71, "volume": 210124.0}, {"date": "2024-12-12", "close": 18.51, "volume": 138127.0}, {"date": "2024-12-13", "close": 18.39, "volume": 418887.0}, {"date": "2024-12-16", "close": 18.6, "volume": 152607.0}, {"date": "2024-12-17", "close": 18.13, "volume": 191203.0}, {"date": "2024-12-18", "close": 17.31, "volume": 376568.0}, {"date": "2024-12-19", "close": 17.28, "volume": 294925.0}, {"date": "2024-12-20", "close": 17.66, "volume": 733963.0}, {"date": "2024-12-23", "close": 17.84, "volume": 238993.0}, {"date": "2024-12-24", "close": 17.79, "volume": 144776.0}, {"date": "2024-12-26", "close": 18.07, "volume": 216057.0}, {"date": "2024-12-27", "close": 17.84, "volume": 155238.0}, {"date": "2024-12-30", "close": 17.78, "volume": 142292.0}, {"date": "2024-12-31", "close": 17.78, "volume": 362125.0}, {"date": "2025-01-02", "close": 17.54, "volume": 279862.0}, {"date": "2025-01-03", "close": 17.72, "volume": 176380.0}, {"date": "2025-01-06", "close": 17.73, "volume": 235667.0}, {"date": "2025-01-07", "close": 17.63, "volume": 181421.0}, {"date": "2025-01-08", "close": 17.79, "volume": 190108.0}, {"date": "2025-01-10", "close": 17.27, "volume": 245532.0}, {"date": "2025-01-13", "close": 17.63, "volume": 205581.0}, {"date": "2025-01-14", "close": 17.83, "volume": 256618.0}, {"date": "2025-01-15", "close": 18.17, "volume": 456245.0}, {"date": "2025-01-16", "close": 18.23, "volume": 301542.0}, {"date": "2025-01-17", "close": 18.2, "volume": 132164.0}, {"date": "2025-01-21", "close": 18.65, "volume": 206702.0}, {"date": "2025-01-22", "close": 18.68, "volume": 453851.0}, {"date": "2025-01-23", "close": 18.23, "volume": 644863.0}, {"date": "2025-01-24", "close": 18.42, "volume": 175595.0}, {"date": "2025-01-27", "close": 18.89, "volume": 219596.0}, {"date": "2025-01-28", "close": 18.76, "volume": 182936.0}, {"date": "2025-01-29", "close": 18.68, "volume": 273402.0}, {"date": "2025-01-30", "close": 18.83, "volume": 216551.0}, {"date": "2025-01-31", "close": 18.79, "volume": 279593.0}, {"date": "2025-02-03", "close": 18.66, "volume": 237005.0}, {"date": "2025-02-04", "close": 19.01, "volume": 204105.0}, {"date": "2025-02-05", "close": 19.16, "volume": 163596.0}, {"date": "2025-02-06", "close": 19.4, "volume": 322914.0}, {"date": "2025-02-07", "close": 19.19, "volume": 175376.0}, {"date": "2025-02-10", "close": 18.95, "volume": 218439.0}, {"date": "2025-02-11", "close": 19.29, "volume": 193692.0}, {"date": "2025-02-12", "close": 18.84, "volume": 140876.0}, {"date": "2025-02-13", "close": 18.86, "volume": 124957.0}, {"date": "2025-02-14", "close": 18.8, "volume": 102893.0}, {"date": "2025-02-18", "close": 18.97, "volume": 259551.0}, {"date": "2025-02-19", "close": 18.81, "volume": 145303.0}, {"date": "2025-02-20", "close": 18.75, "volume": 267207.0}, {"date": "2025-02-21", "close": 18.33, "volume": 307039.0}, {"date": "2025-02-24", "close": 18.08, "volume": 110463.0}, {"date": "2025-02-25", "close": 18.14, "volume": 438629.0}, {"date": "2025-02-26", "close": 18.14, "volume": 258743.0}, {"date": "2025-02-27", "close": 18.17, "volume": 283247.0}, {"date": "2025-02-28", "close": 18.34, "volume": 223866.0}, {"date": "2025-03-03", "close": 18.27, "volume": 200690.0}, {"date": "2025-03-04", "close": 17.65, "volume": 254656.0}, {"date": "2025-03-05", "close": 17.43, "volume": 235055.0}, {"date": "2025-03-06", "close": 17.22, "volume": 192243.0}, {"date": "2025-03-07", "close": 17.04, "volume": 158036.0}, {"date": "2025-03-10", "close": 16.38, "volume": 267909.0}, {"date": "2025-03-11", "close": 16.3, "volume": 254574.0}, {"date": "2025-03-12", "close": 16.49, "volume": 188514.0}, {"date": "2025-03-13", "close": 16.18, "volume": 127226.0}, {"date": "2025-03-14", "close": 16.52, "volume": 155302.0}, {"date": "2025-03-17", "close": 16.56, "volume": 195659.0}, {"date": "2025-03-18", "close": 16.77, "volume": 357930.0}, {"date": "2025-03-19", "close": 16.9, "volume": 199968.0}, {"date": "2025-03-20", "close": 16.82, "volume": 147920.0}, {"date": "2025-03-21", "close": 16.92, "volume": 626831.0}, {"date": "2025-03-24", "close": 17.06, "volume": 169890.0}, {"date": "2025-03-25", "close": 16.91, "volume": 137053.0}, {"date": "2025-03-26", "close": 16.93, "volume": 197845.0}, {"date": "2025-03-27", "close": 16.99, "volume": 166676.0}, {"date": "2025-03-28", "close": 16.69, "volume": 125664.0}, {"date": "2025-03-31", "close": 16.64, "volume": 186673.0}, {"date": "2025-04-01", "close": 16.61, "volume": 158302.0}, {"date": "2025-04-02", "close": 16.79, "volume": 141169.0}, {"date": "2025-04-03", "close": 15.28, "volume": 297040.0}, {"date": "2025-04-04", "close": 14.79, "volume": 310022.0}, {"date": "2025-04-07", "close": 14.79, "volume": 269426.0}, {"date": "2025-04-08", "close": 14.71, "volume": 236187.0}, {"date": "2025-04-09", "close": 15.42, "volume": 392845.0}, {"date": "2025-04-10", "close": 14.53, "volume": 240920.0}, {"date": "2025-04-11", "close": 14.45, "volume": 212709.0}, {"date": "2025-04-14", "close": 14.57, "volume": 254324.0}, {"date": "2025-04-15", "close": 14.78, "volume": 343456.0}, {"date": "2025-04-16", "close": 14.76, "volume": 186495.0}, {"date": "2025-04-17", "close": 14.78, "volume": 211995.0}, {"date": "2025-04-21", "close": 14.68, "volume": 209054.0}, {"date": "2025-04-22", "close": 15.25, "volume": 177716.0}, {"date": "2025-04-23", "close": 15.46, "volume": 209263.0}, {"date": "2025-04-24", "close": 15.6, "volume": 304795.0}, {"date": "2025-04-25", "close": 15.57, "volume": 269491.0}, {"date": "2025-04-28", "close": 15.97, "volume": 237154.0}, {"date": "2025-04-29", "close": 16.14, "volume": 140313.0}, {"date": "2025-04-30", "close": 15.79, "volume": 261577.0}, {"date": "2025-05-01", "close": 15.97, "volume": 163411.0}, {"date": "2025-05-02", "close": 16.29, "volume": 208130.0}, {"date": "2025-05-05", "close": 16.41, "volume": 341516.0}, {"date": "2025-05-06", "close": 16.39, "volume": 255535.0}, {"date": "2025-05-07", "close": 16.36, "volume": 269615.0}, {"date": "2025-05-08", "close": 16.76, "volume": 246081.0}, {"date": "2025-05-09", "close": 16.59, "volume": 258701.0}, {"date": "2025-05-12", "close": 17.09, "volume": 190166.0}, {"date": "2025-05-13", "close": 17.19, "volume": 204487.0}, {"date": "2025-05-14", "close": 17.01, "volume": 139568.0}, {"date": "2025-05-15", "close": 17.21, "volume": 146224.0}, {"date": "2025-05-16", "close": 17.1, "volume": 474795.0}, {"date": "2025-05-19", "close": 17.08, "volume": 176276.0}, {"date": "2025-05-20", "close": 17.03, "volume": 101905.0}, {"date": "2025-05-21", "close": 16.65, "volume": 225249.0}, {"date": "2025-05-22", "close": 16.52, "volume": 179049.0}, {"date": "2025-05-23", "close": 16.41, "volume": 166262.0}, {"date": "2025-05-27", "close": 16.78, "volume": 159139.0}, {"date": "2025-05-28", "close": 16.58, "volume": 183123.0}, {"date": "2025-05-29", "close": 16.75, "volume": 136292.0}, {"date": "2025-05-30", "close": 16.54, "volume": 229269.0}, {"date": "2025-06-02", "close": 16.47, "volume": 159049.0}, {"date": "2025-06-03", "close": 16.67, "volume": 185642.0}, {"date": "2025-06-04", "close": 16.36, "volume": 165879.0}, {"date": "2025-06-05", "close": 16.34, "volume": 162741.0}, {"date": "2025-06-06", "close": 16.77, "volume": 196033.0}, {"date": "2025-06-09", "close": 17.0, "volume": 170877.0}, {"date": "2025-06-10", "close": 17.21, "volume": 164282.0}, {"date": "2025-06-11", "close": 17.06, "volume": 148544.0}, {"date": "2025-06-12", "close": 17.09, "volume": 203436.0}, {"date": "2025-06-13", "close": 16.67, "volume": 187197.0}, {"date": "2025-06-16", "close": 16.75, "volume": 259037.0}, {"date": "2025-06-17", "close": 16.7, "volume": 269745.0}, {"date": "2025-06-18", "close": 16.69, "volume": 199946.0}, {"date": "2025-06-20", "close": 16.71, "volume": 285115.0}, {"date": "2025-06-23", "close": 17.19, "volume": 163585.0}, {"date": "2025-06-24", "close": 17.36, "volume": 263832.0}, {"date": "2025-06-25", "close": 17.25, "volume": 173591.0}, {"date": "2025-06-26", "close": 17.64, "volume": 161860.0}, {"date": "2025-06-27", "close": 17.7, "volume": 414223.0}, {"date": "2025-06-30", "close": 17.74, "volume": 222602.0}, {"date": "2025-07-01", "close": 18.34, "volume": 362141.0}, {"date": "2025-07-02", "close": 18.9, "volume": 383986.0}, {"date": "2025-07-03", "close": 19.08, "volume": 287070.0}, {"date": "2025-07-07", "close": 18.9, "volume": 213129.0}, {"date": "2025-07-08", "close": 18.95, "volume": 304304.0}, {"date": "2025-07-09", "close": 18.84, "volume": 279244.0}, {"date": "2025-07-10", "close": 19.01, "volume": 183687.0}, {"date": "2025-07-11", "close": 18.7, "volume": 187507.0}, {"date": "2025-07-14", "close": 18.96, "volume": 143782.0}, {"date": "2025-07-15", "close": 18.4, "volume": 201751.0}, {"date": "2025-07-16", "close": 18.44, "volume": 272394.0}, {"date": "2025-07-17", "close": 18.61, "volume": 186820.0}, {"date": "2025-07-18", "close": 18.65, "volume": 195055.0}, {"date": "2025-07-21", "close": 18.58, "volume": 104871.0}, {"date": "2025-07-22", "close": 18.66, "volume": 171512.0}, {"date": "2025-07-23", "close": 18.6, "volume": 159879.0}, {"date": "2025-07-24", "close": 17.78, "volume": 401580.0}, {"date": "2025-07-25", "close": 17.85, "volume": 252856.0}, {"date": "2025-07-28", "close": 17.73, "volume": 281293.0}, {"date": "2025-07-29", "close": 17.61, "volume": 304243.0}, {"date": "2025-07-30", "close": 17.28, "volume": 298618.0}, {"date": "2025-07-31", "close": 16.97, "volume": 267824.0}, {"date": "2025-08-01", "close": 16.59, "volume": 232866.0}, {"date": "2025-08-04", "close": 16.8, "volume": 202384.0}, {"date": "2025-08-05", "close": 17.02, "volume": 272158.0}, {"date": "2025-08-06", "close": 16.81, "volume": 108923.0}, {"date": "2025-08-07", "close": 16.56, "volume": 200425.0}, {"date": "2025-08-08", "close": 16.74, "volume": 124628.0}, {"date": "2025-08-11", "close": 16.79, "volume": 112002.0}, {"date": "2025-08-12", "close": 17.56, "volume": 173932.0}, {"date": "2025-08-13", "close": 17.84, "volume": 185429.0}, {"date": "2025-08-14", "close": 17.78, "volume": 150419.0}, {"date": "2025-08-15", "close": 17.39, "volume": 160006.0}, {"date": "2025-08-18", "close": 17.61, "volume": 156172.0}, {"date": "2025-08-19", "close": 17.49, "volume": 171421.0}, {"date": "2025-08-20", "close": 17.56, "volume": 176886.0}, {"date": "2025-08-21", "close": 17.59, "volume": 148190.0}, {"date": "2025-08-22", "close": 18.39, "volume": 326214.0}, {"date": "2025-08-25", "close": 18.17, "volume": 125031.0}, {"date": "2025-08-26", "close": 18.4, "volume": 173556.0}, {"date": "2025-08-27", "close": 18.57, "volume": 152394.0}, {"date": "2025-08-28", "close": 18.53, "volume": 147411.0}, {"date": "2025-08-29", "close": 18.46, "volume": 202873.0}, {"date": "2025-09-02", "close": 18.44, "volume": 273861.0}, {"date": "2025-09-03", "close": 18.48, "volume": 247170.0}, {"date": "2025-09-04", "close": 18.76, "volume": 231881.0}, {"date": "2025-09-05", "close": 18.43, "volume": 259467.0}, {"date": "2025-09-08", "close": 18.52, "volume": 205868.0}, {"date": "2025-09-09", "close": 18.26, "volume": 219622.0}, {"date": "2025-09-10", "close": 18.29, "volume": 207090.0}, {"date": "2025-09-11", "close": 18.39, "volume": 233327.0}, {"date": "2025-09-12", "close": 18.26, "volume": 193755.0}, {"date": "2025-09-15", "close": 18.04, "volume": 189244.0}, {"date": "2025-09-16", "close": 17.82, "volume": 185010.0}, {"date": "2025-09-17", "close": 17.91, "volume": 358522.0}, {"date": "2025-09-18", "close": 18.36, "volume": 371536.0}, {"date": "2025-09-19", "close": 17.89, "volume": 1590896.0}, {"date": "2025-09-22", "close": 17.9, "volume": 346163.0}, {"date": "2025-09-23", "close": 17.86, "volume": 399991.0}, {"date": "2025-09-24", "close": 17.7, "volume": 337960.0}, {"date": "2025-09-25", "close": 17.51, "volume": 295151.0}, {"date": "2025-09-26", "close": 17.61, "volume": 267424.0}, {"date": "2025-09-29", "close": 17.3, "volume": 243101.0}, {"date": "2025-09-30", "close": 17.285, "volume": 283674.0}, {"date": "2025-10-01", "close": 17.36, "volume": 603966.0}, {"date": "2025-10-02", "close": 17.1, "volume": 279404.0}, {"date": "2025-10-03", "close": 17.26, "volume": 227613.0}, {"date": "2025-10-06", "close": 17.53, "volume": 313831.0}, {"date": "2025-10-07", "close": 17.25, "volume": 208597.0}, {"date": "2025-10-08", "close": 17.27, "volume": 166583.0}, {"date": "2025-10-09", "close": 17.18, "volume": 173646.0}, {"date": "2025-10-10", "close": 17.05, "volume": 409337.0}, {"date": "2025-10-13", "close": 17.24, "volume": 274055.0}, {"date": "2025-10-14", "close": 17.97, "volume": 329558.0}, {"date": "2025-10-15", "close": 17.84, "volume": 369284.0}, {"date": "2025-10-16", "close": 16.71, "volume": 498939.0}, {"date": "2025-10-17", "close": 17.07, "volume": 364158.0}, {"date": "2025-10-20", "close": 17.75, "volume": 265706.0}, {"date": "2025-10-21", "close": 18.08, "volume": 329658.0}, {"date": "2025-10-22", "close": 17.95, "volume": 678160.0}, {"date": "2025-10-23", "close": 17.86, "volume": 662957.0}, {"date": "2025-10-24", "close": 18.56, "volume": 744395.0}, {"date": "2025-10-27", "close": 18.58, "volume": 673767.0}, {"date": "2025-10-28", "close": 18.61, "volume": 477905.0}, {"date": "2025-10-29", "close": 18.33, "volume": 391332.0}, {"date": "2025-10-30", "close": 18.16, "volume": 394472.0}, {"date": "2025-10-31", "close": 17.95, "volume": 396879.0}, {"date": "2025-11-03", "close": 18.0, "volume": 294452.0}, {"date": "2025-11-04", "close": 18.09, "volume": 408502.0}, {"date": "2025-11-05", "close": 18.39, "volume": 330538.0}, {"date": "2025-11-06", "close": 18.2, "volume": 283966.0}, {"date": "2025-11-07", "close": 18.32, "volume": 361615.0}, {"date": "2025-11-10", "close": 18.42, "volume": 322764.0}, {"date": "2025-11-11", "close": 18.43, "volume": 236486.0}, {"date": "2025-11-12", "close": 18.38, "volume": 510058.0}, {"date": "2025-11-13", "close": 18.34, "volume": 265411.0}, {"date": "2025-11-14", "close": 18.44, "volume": 285952.0}, {"date": "2025-11-17", "close": 17.67, "volume": 204395.0}, {"date": "2025-11-18", "close": 17.85, "volume": 242218.0}, {"date": "2025-11-19", "close": 18.05, "volume": 238380.0}, {"date": "2025-11-20", "close": 17.95, "volume": 198010.0}, {"date": "2025-11-21", "close": 18.52, "volume": 365983.0}, {"date": "2025-11-24", "close": 18.42, "volume": 355794.0}, {"date": "2025-11-25", "close": 19.0, "volume": 256705.0}, {"date": "2025-11-26", "close": 19.02, "volume": 328856.0}, {"date": "2025-11-28", "close": 18.85, "volume": 133544.0}, {"date": "2025-12-01", "close": 19.02, "volume": 296883.0}, {"date": "2025-12-02", "close": 18.93, "volume": 295774.0}, {"date": "2025-12-03", "close": 19.49, "volume": 441809.0}, {"date": "2025-12-04", "close": 19.63, "volume": 313654.0}, {"date": "2025-12-05", "close": 19.62, "volume": 201196.0}, {"date": "2025-12-08", "close": 19.8, "volume": 272837.0}, {"date": "2025-12-09", "close": 19.8, "volume": 259922.0}, {"date": "2025-12-10", "close": 20.41, "volume": 386032.0}, {"date": "2025-12-11", "close": 20.63, "volume": 293461.0}, {"date": "2025-12-12", "close": 20.51, "volume": 262928.0}, {"date": "2025-12-15", "close": 20.64, "volume": 251085.0}, {"date": "2025-12-16", "close": 20.78, "volume": 251831.0}, {"date": "2025-12-17", "close": 20.65, "volume": 316414.0}, {"date": "2025-12-18", "close": 20.85, "volume": 294359.0}, {"date": "2025-12-19", "close": 20.53, "volume": 611339.0}, {"date": "2025-12-22", "close": 20.52, "volume": 179657.0}, {"date": "2025-12-23", "close": 20.18, "volume": 176071.0}, {"date": "2025-12-24", "close": 20.13, "volume": 80261.0}, {"date": "2025-12-26", "close": 19.9, "volume": 182957.0}, {"date": "2025-12-29", "close": 19.79, "volume": 223301.0}, {"date": "2025-12-30", "close": 19.53, "volume": 246840.0}, {"date": "2025-12-31", "close": 19.5, "volume": 182688.0}, {"date": "2026-01-02", "close": 19.48, "volume": 250151.0}, {"date": "2026-01-05", "close": 20.02, "volume": 294565.0}, {"date": "2026-01-06", "close": 19.88, "volume": 252083.0}, {"date": "2026-01-07", "close": 19.74, "volume": 231224.0}, {"date": "2026-01-08", "close": 20.27, "volume": 350494.0}, {"date": "2026-01-09", "close": 19.78, "volume": 240674.0}, {"date": "2026-01-12", "close": 19.73, "volume": 260006.0}, {"date": "2026-01-13", "close": 19.87, "volume": 602462.0}, {"date": "2026-01-14", "close": 20.46, "volume": 487974.0}, {"date": "2026-01-15", "close": 20.99, "volume": 367166.0}, {"date": "2026-01-16", "close": 20.66, "volume": 504456.0}, {"date": "2026-01-20", "close": 20.37, "volume": 242326.0}, {"date": "2026-01-21", "close": 21.47, "volume": 560889.0}, {"date": "2026-01-22", "close": 21.26, "volume": 476892.0}, {"date": "2026-01-23", "close": 19.9, "volume": 621091.0}, {"date": "2026-01-26", "close": 19.88, "volume": 482967.0}, {"date": "2026-01-27", "close": 19.82, "volume": 287792.0}, {"date": "2026-01-28", "close": 19.51, "volume": 374550.0}, {"date": "2026-01-29", "close": 19.98, "volume": 362610.0}, {"date": "2026-01-30", "close": 19.84, "volume": 375959.0}, {"date": "2026-02-02", "close": 20.24, "volume": 331634.0}, {"date": "2026-02-03", "close": 20.52, "volume": 367042.0}, {"date": "2026-02-04", "close": 20.78, "volume": 283636.0}, {"date": "2026-02-05", "close": 20.66, "volume": 381008.0}, {"date": "2026-02-06", "close": 21.04, "volume": 360358.0}, {"date": "2026-02-09", "close": 21.11, "volume": 349856.0}, {"date": "2026-02-10", "close": 20.64, "volume": 426247.0}, {"date": "2026-02-11", "close": 20.4, "volume": 239552.0}, {"date": "2026-02-12", "close": 20.46, "volume": 335800.0}, {"date": "2026-02-13", "close": 20.57, "volume": 208737.0}, {"date": "2026-02-17", "close": 20.83, "volume": 217428.0}, {"date": "2026-02-18", "close": 20.54, "volume": 343724.0}, {"date": "2026-02-19", "close": 20.37, "volume": 261716.0}, {"date": "2026-02-20", "close": 20.57, "volume": 386051.0}, {"date": "2026-02-23", "close": 19.56, "volume": 307671.0}, {"date": "2026-02-24", "close": 19.79, "volume": 386867.0}, {"date": "2026-02-25", "close": 20.32, "volume": 174335.0}, {"date": "2026-02-26", "close": 20.22, "volume": 323569.0}, {"date": "2026-02-27", "close": 19.63, "volume": 555426.0}, {"date": "2026-03-02", "close": 19.91, "volume": 512869.0}, {"date": "2026-03-03", "close": 19.9, "volume": 313057.0}, {"date": "2026-03-04", "close": 20.05, "volume": 278808.0}, {"date": "2026-03-05", "close": 19.72, "volume": 411974.0}, {"date": "2026-03-06", "close": 19.55, "volume": 407565.0}, {"date": "2026-03-09", "close": 19.62, "volume": 706969.0}, {"date": "2026-03-10", "close": 19.63, "volume": 369551.0}, {"date": "2026-03-11", "close": 19.48, "volume": 426409.0}, {"date": "2026-03-12", "close": 19.56, "volume": 306882.0}, {"date": "2026-03-13", "close": 19.48, "volume": 367511.0}, {"date": "2026-03-16", "close": 19.61, "volume": 246721.0}, {"date": "2026-03-17", "close": 19.55, "volume": 310411.0}, {"date": "2026-03-18", "close": 19.28, "volume": 430257.0}, {"date": "2026-03-19", "close": 19.58, "volume": 407616.0}, {"date": "2026-03-20", "close": 19.45, "volume": 724102.0}, {"date": "2026-03-23", "close": 19.68, "volume": 673801.0}, {"date": "2026-03-24", "close": 19.74, "volume": 412119.0}, {"date": "2026-03-25", "close": 19.61, "volume": 463905.0}, {"date": "2026-03-26", "close": 19.7, "volume": 325312.0}, {"date": "2026-03-27", "close": 19.57, "volume": 267872.0}, {"date": "2026-03-30", "close": 19.85, "volume": 301019.0}, {"date": "2026-03-31", "close": 20.16, "volume": 302215.0}, {"date": "2026-04-01", "close": 20.45, "volume": 288719.0}, {"date": "2026-04-02", "close": 20.74, "volume": 317328.0}, {"date": "2026-04-06", "close": 20.76, "volume": 277598.0}, {"date": "2026-04-07", "close": 20.94, "volume": 317962.0}, {"date": "2026-04-08", "close": 21.19, "volume": 608300.0}, {"date": "2026-04-09", "close": 21.47, "volume": 627720.0}, {"date": "2026-04-10", "close": 21.31, "volume": 405812.0}, {"date": "2026-04-13", "close": 21.53, "volume": 346788.0}, {"date": "2026-04-14", "close": 21.61, "volume": 404052.0}, {"date": "2026-04-15", "close": 21.67, "volume": 434578.0}, {"date": "2026-04-16", "close": 21.57, "volume": 755283.0}, {"date": "2026-04-17", "close": 21.93, "volume": 511429.0}, {"date": "2026-04-20", "close": 21.79, "volume": 251201.0}, {"date": "2026-04-21", "close": 21.37, "volume": 264455.0}, {"date": "2026-04-22", "close": 21.21, "volume": 329224.0}, {"date": "2026-04-23", "close": 19.85, "volume": 1070181.0}, {"date": "2026-04-24", "close": 20.0, "volume": 604932.0}, {"date": "2026-04-27", "close": 20.37, "volume": 436351.0}, {"date": "2026-04-28", "close": 20.91, "volume": 512775.0}, {"date": "2026-04-29", "close": 20.51, "volume": 362713.0}, {"date": "2026-04-30", "close": 20.61, "volume": 357469.0}, {"date": "2026-05-01", "close": 20.79, "volume": 328087.0}, {"date": "2026-05-04", "close": 20.5, "volume": 357612.0}, {"date": "2026-05-05", "close": 20.96, "volume": 368859.0}, {"date": "2026-05-06", "close": 21.17, "volume": 414027.0}, {"date": "2026-05-07", "close": 21.08, "volume": 395629.0}, {"date": "2026-05-08", "close": 21.28, "volume": 323739.0}, {"date": "2026-05-11", "close": 20.88, "volume": 510610.0}, {"date": "2026-05-12", "close": 20.85, "volume": 372152.0}, {"date": "2026-05-13", "close": 20.65, "volume": 402794.0}, {"date": "2026-05-14", "close": 20.71, "volume": 279757.0}, {"date": "2026-05-15", "close": 20.43, "volume": 364123.0}, {"date": "2026-05-18", "close": 20.82, "volume": 300862.0}, {"date": "2026-05-19", "close": 20.79, "volume": 262129.0}, {"date": "2026-05-20", "close": 20.97, "volume": 441585.0}, {"date": "2026-05-21", "close": 21.08, "volume": 367285.0}, {"date": "2026-05-22", "close": 21.08, "volume": 326690.0}, {"date": "2026-05-26", "close": 21.49, "volume": 439279.0}, {"date": "2026-05-27", "close": 21.23, "volume": 318395.0}, {"date": "2026-05-28", "close": 21.3, "volume": 308382.0}, {"date": "2026-05-29", "close": 21.32, "volume": 346418.0}, {"date": "2026-06-01", "close": 21.07, "volume": 371288.0}, {"date": "2026-06-02", "close": 21.36, "volume": 398142.0}, {"date": "2026-06-03", "close": 20.7, "volume": 279157.0}, {"date": "2026-06-04", "close": 21.42, "volume": 254564.0}, {"date": "2026-06-05", "close": 21.56, "volume": 226814.0}, {"date": "2026-06-08", "close": 21.71, "volume": 176998.0}, {"date": "2026-06-09", "close": 21.94, "volume": 251206.0}, {"date": "2026-06-10", "close": 22.12, "volume": 319088.0}, {"date": "2026-06-11", "close": 22.22, "volume": 300531.0}, {"date": "2026-06-12", "close": 22.5, "volume": 311985.0}, {"date": "2026-06-15", "close": 22.01, "volume": 440982.0}, {"date": "2026-06-16", "close": 22.06, "volume": 361826.0}, {"date": "2026-06-17", "close": 21.66, "volume": 435665.0}, {"date": "2026-06-18", "close": 21.89, "volume": 557672.0}, {"date": "2026-06-22", "close": 22.08, "volume": 335699.0}, {"date": "2026-06-23", "close": 22.57, "volume": 307316.0}, {"date": "2026-06-24", "close": 22.89, "volume": 331108.0}, {"date": "2026-06-25", "close": 23.02, "volume": 392311.0}, {"date": "2026-06-26", "close": 23.38, "volume": 1482268.0}, {"date": "2026-06-29", "close": 23.21, "volume": 416193.0}, {"date": "2026-06-30", "close": 23.32, "volume": 342120.0}, {"date": "2026-07-01", "close": 23.62, "volume": 379927.0}, {"date": "2026-07-02", "close": 23.23, "volume": 246121.0}, {"date": "2026-07-06", "close": 23.22, "volume": 394905.0}, {"date": "2026-07-07", "close": 22.99, "volume": 354430.0}, {"date": "2026-07-08", "close": 22.71, "volume": 327245.0}, {"date": "2026-07-09", "close": 22.85, "volume": 535702.0}, {"date": "2026-07-10", "close": 22.89, "volume": 370665.0}, {"date": "2026-07-13", "close": 23.06, "volume": 329687.0}, {"date": "2026-07-14", "close": 23.01, "volume": 215927.0}, {"date": "2026-07-15", "close": 23.19, "volume": 337798.0}, {"date": "2026-07-16", "close": 23.88, "volume": 736354.0}, {"date": "2026-07-17", "close": 23.64, "volume": 463856.0}, {"date": "2026-07-20", "close": 23.6, "volume": 506172.0}, {"date": "2026-07-21", "close": 23.68, "volume": 472516.0}, {"date": "2026-07-22", "close": 23.41, "volume": 502508.0}, {"date": "2026-07-23", "close": 23.51, "volume": 544006.0}, {"date": "2026-07-24", "close": 24.03, "volume": 494979.0}, {"date": "2026-07-27", "close": 24.72, "volume": 651041.0}, {"date": "2026-07-28", "close": 25.22, "volume": 515932.0}, {"date": "2026-07-29", "close": 25.29, "volume": 539320.0}, {"date": "2026-07-30", "close": 25.34, "volume": 343878.0}, {"date": "2026-07-31", "close": 25.29, "volume": 336673.0}, {"date": "2026-08-03", "close": 25.78, "volume": 521281.0}, {"date": "2026-08-04", "close": 25.79, "volume": 551602.0}, {"date": "2026-08-05", "close": 25.89, "volume": 468476.0}, {"date": "2026-08-06", "close": 25.78, "volume": 413239.0}, {"date": "2026-08-07", "close": 25.44, "volume": 460724.0}, {"date": "2026-08-10", "close": 25.28, "volume": 395330.0}, {"date": "2026-08-11", "close": 25.45, "volume": 371394.0}, {"date": "2026-08-12", "close": 25.8, "volume": 324253.0}, {"date": "2026-08-13", "close": 25.81, "volume": 426795.0}, {"date": "2026-08-14", "close": 25.91, "volume": 338552.0}], "refreshing": true}