{"ticker": "AIRT", "overview": {"cik": "353184", "ticker": "AIRT", "name": "AIR T INC", "industry": "Air Courier Services", "country": "United States", "sic": "4513", "announcements": [{"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001967940-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0000897069-26-001520", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-10", "title": "Prospectus", "accession": "0001437749-26-023349", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-10", "title": "FORM 424B5", "accession": "0001437749-26-023348", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000353184-26-000070", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-10", "title": "Form DEFA14A", "accession": "0000353184-26-000066", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-10", "title": "Form ARS", "accession": "0000353184-26-000065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-10", "title": "Proxy statement", "accession": "0000353184-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000353184-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000353184-26-000056", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-29", "title": "Annual report", "accession": "0000353184-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000353184-26-000045", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000353184-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-06", "title": "Form SCHEDULE 13D/A", "accession": "0000897069-26-000818", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0000353184-26-000038", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-10", "title": "Form 8-K/A", "accession": "0000353184-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0000353184-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0000353184-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0000353184-26-000027", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-04", "title": "Form 8-K/A", "accession": "0000353184-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0000353184-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0000353184-26-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-13", "title": "Quarterly report", "accession": "0000353184-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0000353184-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-22", "title": "Form SCHEDULE 13D/A", "accession": "0000897069-26-000168", "price_sensitive": false}]}, "description": "AIR T INC trades as AIRT on the NASDAQ and is registered in the United States, classified under Air Courier Services (SIC 4513). Privy Trades holds 33 insider filings for the company, from July 2021 to November 2024. Across those, 4 insiders disclosed 20 open-market purchases totalling $1.01M. The most recent filing on record is dated 17 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 1005981.2607, "sell_n": 0, "sell_sum": 0, "net": 1005981.2607, "insiders": 4, "first_date": "2021-07-28", "last_date": "2024-11-15"}, "metrics": {"ticker": "AIRT", "has_prices": true, "as_of": "2026-09-18", "last": 31.0, "prev_close": 29.8, "change": 1.1999999999999993, "change_pct": 0.0402684563758389, "session_volume": 127179.0, "vwap_5": 29.92329807004325, "vwap_20": 30.940459163317783, "vwap_60": 30.293846100828613, "vwap_250": 28.591062764732783, "high_52w": 34.26, "low_52w": 18.35, "avg_volume_20": 39727.15, "sessions": 400, "market_cap": {"value": 83591779.0, "shares": 2696509.0, "as_of": "2026-05-31", "form": "10-K", "stale": false}}, "trades": [{"id": "13DG-0000897069-26-001520", "src": "13DG", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "AIR T Inc", "who_key": "AIR T INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "AIR T INC moves to a 34.2% activist stake in AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/0000897069-26-001520-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0000897069-25-001293", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "CEO files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000089706925001293/0000897069-25-001293-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646067}, {"id": "0000353184-25-000087", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Raymond E. Cabillot", "who_key": "CABILLOT RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Director files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000035318425000087/0000353184-25-000087-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646067}, {"id": "0000353184-25-000088", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Travis Jacob Swenson", "who_key": "Swenson Travis Jacob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Director files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000035318425000088/0000353184-25-000088-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646067}, {"id": "0000353184-25-000089", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Tracy Kennedy", "who_key": "Kennedy Tracy", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "CFO files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000035318425000089/0000353184-25-000089-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646067}, {"id": "0000353184-25-000091", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Jamie Thingelstad", "who_key": "THINGELSTAD JAMIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Director files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000035318425000091/0000353184-25-000091-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646067}, {"id": "0000353184-25-000092", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Peter B. McClung", "who_key": "McClung Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Director files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000035318425000092/0000353184-25-000092-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646067}, {"id": "0000353184-25-000093", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Gary S. Kohler", "who_key": "KOHLER GARY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Director files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000035318425000093/0000353184-25-000093-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646067}, {"id": "0000353184-25-000094", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "William R. Foudray", "who_key": "Foudray William R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Director files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000035318425000094/0000353184-25-000094-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646067}, {"id": "0000897069-25-001157", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "CEO files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000089706925001157/0000897069-25-001157-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710867}, {"id": "0000897069-24-002250", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "William R. Foudray", "who_key": "Foudray William R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22500.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Board member picks up $22K of AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000089706924002250/0000897069-24-002250-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033427}, {"id": "0000897069-23-001852", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "CEO files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000089706923001852/0000897069-23-001852-index.htm", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498547}, {"id": "0001567619-22-017529", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Raymond E. Cabillot", "who_key": "CABILLOT RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77201.2352, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "3 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017529/0001567619-22-017529-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172467}, {"id": "0001567619-22-017629", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Peter B. McClung", "who_key": "McClung Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122771.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Board member picks up $123K of AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017629/0001567619-22-017629-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172467}, {"id": "0001567619-22-017382", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Raymond E. Cabillot", "who_key": "CABILLOT RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87681.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "That makes 4 insiders into AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017382/0001567619-22-017382-index.htm", "trade_date": "2022-09-12", "timestamp": "2022-09-12", "mins": 2178227}, {"id": "0001567619-22-016843", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21562.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "CEO files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922016843/0001567619-22-016843-index.htm", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202707}, {"id": "0000897069-23-000335", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21562.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "CEO files routine paperwork on AIRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000089706923000335/0000897069-23-000335-index.htm", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202707}, {"id": "0001567619-22-016452", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Raymond E. Cabillot", "who_key": "CABILLOT RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7650.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "4 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922016452/0001567619-22-016452-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215667}, {"id": "0001567619-22-004741", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54245.4, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Insider cluster: 4 buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922004741/0001567619-22-004741-index.htm", "trade_date": "2022-02-15", "timestamp": "2022-02-15", "mins": 2479187}, {"id": "0001567619-22-003771", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71724.2967, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "5 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922003771/0001567619-22-003771-index.htm", "trade_date": "2022-02-11", "timestamp": "2022-02-11", "mins": 2484947}, {"id": "0001567619-22-002933", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 61103.746499999994, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "5 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922002933/0001567619-22-002933-index.htm", "trade_date": "2022-02-08", "timestamp": "2022-02-08", "mins": 2489267}, {"id": "0001567619-22-002478", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52656.4454, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "That makes 5 insiders into AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922002478/0001567619-22-002478-index.htm", "trade_date": "2022-02-03", "timestamp": "2022-02-03", "mins": 2496467}, {"id": "0001567619-21-016818", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 72476.4141, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Insider cluster: 5 buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016818/0001567619-21-016818-index.htm", "trade_date": "2021-09-07", "timestamp": "2021-09-07", "mins": 2711027}, {"id": "0001567619-21-016599", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11287.499, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "That makes 5 insiders into AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016599/0001567619-21-016599-index.htm", "trade_date": "2021-09-01", "timestamp": "2021-09-01", "mins": 2719667}, {"id": "0001567619-21-016415", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37706.1728, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "That makes 5 insiders into AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016415/0001567619-21-016415-index.htm", "trade_date": "2021-08-27", "timestamp": "2021-08-27", "mins": 2726867}, {"id": "0001567619-21-016278", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13650.32, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "5 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016278/0001567619-21-016278-index.htm", "trade_date": "2021-08-24", "timestamp": "2021-08-24", "mins": 2731187}, {"id": "0001567619-21-016074", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29779.79, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Insider cluster: 5 buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016074/0001567619-21-016074-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741267}, {"id": "0001567619-21-016076", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Raymond E. Cabillot", "who_key": "CABILLOT RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88385.9686, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Insider cluster: 5 buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016076/0001567619-21-016076-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741267}, {"id": "0001567619-21-015557", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 58452.928, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "5 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921015557/0001567619-21-015557-index.htm", "trade_date": "2021-08-13", "timestamp": "2021-08-13", "mins": 2747027}, {"id": "0001567619-21-014930", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 35809.9124, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "5 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921014930/0001567619-21-014930-index.htm", "trade_date": "2021-08-10", "timestamp": "2021-08-10", "mins": 2751347}], "recent_buys": [{"id": "0000897069-24-002250", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "William R. Foudray", "who_key": "Foudray William R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22500.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Board member picks up $22K of AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000089706924002250/0000897069-24-002250-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033427}, {"id": "0001567619-22-017629", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Peter B. McClung", "who_key": "McClung Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122771.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Board member picks up $123K of AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017629/0001567619-22-017629-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172467}, {"id": "0001567619-22-017529", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Raymond E. Cabillot", "who_key": "CABILLOT RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77201.2352, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "3 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017529/0001567619-22-017529-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172467}, {"id": "0001567619-22-017382", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Raymond E. Cabillot", "who_key": "CABILLOT RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87681.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "That makes 4 insiders into AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017382/0001567619-22-017382-index.htm", "trade_date": "2022-09-12", "timestamp": "2022-09-12", "mins": 2178227}, {"id": "0001567619-22-016452", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Raymond E. Cabillot", "who_key": "CABILLOT RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7650.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "4 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922016452/0001567619-22-016452-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215667}, {"id": "0001567619-22-004741", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54245.4, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Insider cluster: 4 buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922004741/0001567619-22-004741-index.htm", "trade_date": "2022-02-15", "timestamp": "2022-02-15", "mins": 2479187}, {"id": "0001567619-22-003771", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71724.2967, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "5 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922003771/0001567619-22-003771-index.htm", "trade_date": "2022-02-11", "timestamp": "2022-02-11", "mins": 2484947}, {"id": "0001567619-22-002933", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 61103.746499999994, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "5 insiders now buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922002933/0001567619-22-002933-index.htm", "trade_date": "2022-02-08", "timestamp": "2022-02-08", "mins": 2489267}, {"id": "0001567619-22-002478", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52656.4454, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "That makes 5 insiders into AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922002478/0001567619-22-002478-index.htm", "trade_date": "2022-02-03", "timestamp": "2022-02-03", "mins": 2496467}, {"id": "0001567619-21-016818", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 72476.4141, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Insider cluster: 5 buying AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016818/0001567619-21-016818-index.htm", "trade_date": "2021-09-07", "timestamp": "2021-09-07", "mins": 2711027}, {"id": "0001567619-21-016599", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11287.499, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "That makes 5 insiders into AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016599/0001567619-21-016599-index.htm", "trade_date": "2021-09-01", "timestamp": "2021-09-01", "mins": 2719667}, {"id": "0001567619-21-016415", "src": "INSIDERS", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37706.1728, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "That makes 5 insiders into AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016415/0001567619-21-016415-index.htm", "trade_date": "2021-08-27", "timestamp": "2021-08-27", "mins": 2726867}], "institutional": [{"id": "13DG-0000897069-26-001520", "src": "13DG", "ticker": "AIRT", "cik": "353184", "company": "AIR T INC", "company_raw": "AIR T INC", "who": "AIR T Inc", "who_key": "AIR T INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "AIR T INC moves to a 34.2% activist stake in AIRT", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/0000897069-26-001520-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159347}], "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": "Air T, Inc. - Trust Preferred Securities", "new_value": "AIR T INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000353184", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000353184", "applied": 1, "detected_at": "2026-09-10T03:14:31.660545"}]}, "key_people": [{"who": "Nicholas John Swenson", "who_key": "Swenson Nicholas John", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 599792.0569, "sold": 0, "net": 599792.0569, "trades": 14, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 54245.4, "date": "2022-02-15", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922004741/0001567619-22-004741-index.htm"}, {"action": "BUY", "amount": 71724.2967, "date": "2022-02-11", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922003771/0001567619-22-003771-index.htm"}, {"action": "BUY", "amount": 61103.746499999994, "date": "2022-02-08", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922002933/0001567619-22-002933-index.htm"}, {"action": "BUY", "amount": 52656.4454, "date": "2022-02-03", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922002478/0001567619-22-002478-index.htm"}, {"action": "BUY", "amount": 72476.4141, "date": "2021-09-07", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016818/0001567619-21-016818-index.htm"}, {"action": "BUY", "amount": 11287.499, "date": "2021-09-01", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016599/0001567619-21-016599-index.htm"}, {"action": "BUY", "amount": 37706.1728, "date": "2021-08-27", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016415/0001567619-21-016415-index.htm"}, {"action": "BUY", "amount": 13650.32, "date": "2021-08-24", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016278/0001567619-21-016278-index.htm"}, {"action": "BUY", "amount": 29779.79, "date": "2021-08-17", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016074/0001567619-21-016074-index.htm"}, {"action": "BUY", "amount": 58452.928, "date": "2021-08-13", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921015557/0001567619-21-015557-index.htm"}, {"action": "BUY", "amount": 35809.9124, "date": "2021-08-10", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921014930/0001567619-21-014930-index.htm"}, {"action": "BUY", "amount": 49420.186200000004, "date": "2021-08-07", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921014524/0001567619-21-014524-index.htm"}, {"action": "BUY", "amount": 15635.785799999998, "date": "2021-08-02", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921014288/0001567619-21-014288-index.htm"}, {"action": "BUY", "amount": 35843.16, "date": "2021-07-28", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921014114/0001567619-21-014114-index.htm"}], "latest": {"action": "BUY", "amount": 54245.4, "date": "2022-02-15", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922004741/0001567619-22-004741-index.htm"}}, {"who": "Raymond E. Cabillot", "who_key": "CABILLOT RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 260918.2038, "sold": 0, "net": 260918.2038, "trades": 4, "top_score": 53.4, "lean": "buying", "history": [{"action": "BUY", "amount": 77201.2352, "date": "2022-09-16", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017529/0001567619-22-017529-index.htm"}, {"action": "BUY", "amount": 87681.0, "date": "2022-09-12", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017382/0001567619-22-017382-index.htm"}, {"action": "BUY", "amount": 7650.0, "date": "2022-08-17", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922016452/0001567619-22-016452-index.htm"}, {"action": "BUY", "amount": 88385.9686, "date": "2021-08-17", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761921016076/0001567619-21-016076-index.htm"}], "latest": {"action": "BUY", "amount": 77201.2352, "date": "2022-09-16", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017529/0001567619-22-017529-index.htm"}}, {"who": "Peter B. McClung", "who_key": "McClung Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 122771.0, "sold": 0, "net": 122771.0, "trades": 1, "top_score": 55.1, "lean": "buying", "history": [{"action": "BUY", "amount": 122771.0, "date": "2022-09-16", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017629/0001567619-22-017629-index.htm"}], "latest": {"action": "BUY", "amount": 122771.0, "date": "2022-09-16", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000156761922017629/0001567619-22-017629-index.htm"}}, {"who": "William R. Foudray", "who_key": "Foudray William R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22500.0, "sold": 0, "net": 22500.0, "trades": 1, "top_score": 33.1, "lean": "buying", "history": [{"action": "BUY", "amount": 22500.0, "date": "2024-11-15", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000089706924002250/0000897069-24-002250-index.htm"}], "latest": {"action": "BUY", "amount": 22500.0, "date": "2024-11-15", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/353184/000089706924002250/0000897069-24-002250-index.htm"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001967940-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0000897069-26-001520", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-10", "title": "Prospectus", "accession": "0001437749-26-023349", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-10", "title": "FORM 424B5", "accession": "0001437749-26-023348", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000353184-26-000070", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-10", "title": "Form DEFA14A", "accession": "0000353184-26-000066", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-10", "title": "Form ARS", "accession": "0000353184-26-000065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-10", "title": "Proxy statement", "accession": "0000353184-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000353184-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000353184-26-000056", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-29", "title": "Annual report", "accession": "0000353184-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000353184-26-000045", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000353184-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-06", "title": "Form SCHEDULE 13D/A", "accession": "0000897069-26-000818", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0000353184-26-000038", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-10", "title": "Form 8-K/A", "accession": "0000353184-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0000353184-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0000353184-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0000353184-26-000027", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-03-04", "title": "Form 8-K/A", "accession": "0000353184-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0000353184-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-13", "title": "Material event", "accession": "0000353184-26-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-13", "title": "Quarterly report", "accession": "0000353184-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0000353184-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-22", "title": "Form SCHEDULE 13D/A", "accession": "0000897069-26-000168", "price_sensitive": false}], "performance": {"ticker": "AIRT", "has_prices": true, "summary": {"n": 20, "avg": 0.23091994293631593, "win_rate": 0.55, "best": 0.9546027742749055, "worst": -0.20492433957424985, "as_of": "2026-09-18"}, "buys": [{"who": "Foudray William R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2024-11-15", "score": 33.1, "ref_price": 17.37, "return": 0.7846862406447898}, {"who": "McClung Peter B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122771.0, "date": "2022-09-16", "score": 55.1, "ref_price": 15.86, "return": 0.9546027742749055}, {"who": "CABILLOT RAYMOND E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77201.2352, "date": "2022-09-16", "score": 42.5, "ref_price": 15.86, "return": 0.9546027742749055}, {"who": "CABILLOT RAYMOND E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87681.0, "date": "2022-09-12", "score": 53.4, "ref_price": 17.21, "return": 0.8012783265543287}, {"who": "CABILLOT RAYMOND E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7650.0, "date": "2022-08-17", "score": 29.1, "ref_price": 17.0, "return": 0.8235294117647058}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 54245.4, "date": "2022-02-15", "score": 45.9, "ref_price": 24.5, "return": 0.2653061224489796}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 71724.2967, "date": "2022-02-11", "score": 47.4, "ref_price": 24.76, "return": 0.2520193861066235}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 61103.746499999994, "date": "2022-02-08", "score": 46.5, "ref_price": 27.23, "return": 0.1384502387073081}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 52656.4454, "date": "2022-02-03", "score": 45.8, "ref_price": 22.4, "return": 0.3839285714285715}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 72476.4141, "date": "2021-09-07", "score": 47.4, "ref_price": 38.99, "return": -0.20492433957424985}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 11287.499, "date": "2021-09-01", "score": 38.1, "ref_price": 34.01, "return": -0.08850338135842394}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 37706.1728, "date": "2021-08-27", "score": 44.1, "ref_price": 34.62, "return": -0.10456383593298664}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 13650.32, "date": "2021-08-24", "score": 39.0, "ref_price": 33.9115, "return": -0.08585583061793188}, {"who": "CABILLOT RAYMOND E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88385.9686, "date": "2021-08-17", "score": 53.4, "ref_price": 33.53, "return": -0.07545481658216525}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 29779.79, "date": "2021-08-17", "score": 42.9, "ref_price": 33.53, "return": -0.07545481658216525}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 58452.928, "date": "2021-08-13", "score": 46.3, "ref_price": 33.5, "return": -0.07462686567164178}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 35809.9124, "date": "2021-08-10", "score": 43.8, "ref_price": 33.01, "return": -0.06089063920024229}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 49420.186200000004, "date": "2021-08-07", "score": 45.4, "ref_price": 32.81, "return": -0.05516610789393484}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 15635.785799999998, "date": "2021-08-02", "score": 39.7, "ref_price": 29.725, "return": 0.04289318755256513}, {"who": "Swenson Nicholas John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 35843.16, "date": "2021-07-28", "score": 43.8, "ref_price": 29.735, "return": 0.04254245838237769}]}, "price_series": [{"date": "2016-09-19", "close": 11.325, "volume": 960.0}, {"date": "2016-09-20", "close": 11.325, "volume": null}, {"date": "2016-09-21", "close": 11.7971, "volume": 266.0}, {"date": "2016-09-22", "close": 11.1594, "volume": 2093.0}, {"date": "2016-09-23", "close": 11.0691, "volume": 1079.0}, {"date": "2016-09-26", "close": 10.9894, "volume": 153.0}, {"date": "2016-09-27", "close": 10.9894, "volume": null}, {"date": "2016-09-28", "close": 10.5427, "volume": 1063.0}, {"date": "2016-09-29", "close": 10.8517, "volume": 997.0}, {"date": "2016-09-30", "close": 10.8517, "volume": null}, {"date": "2016-10-03", "close": 10.8222, "volume": 444.0}, {"date": "2016-10-04", "close": 10.8222, "volume": null}, {"date": "2016-10-05", "close": 10.3198, "volume": 329.0}, {"date": "2016-10-06", "close": 10.3198, "volume": null}, {"date": "2016-10-07", "close": 10.5882, "volume": 803.0}, {"date": "2016-10-10", "close": 10.5882, "volume": null}, {"date": "2016-10-11", "close": 10.5882, "volume": null}, {"date": "2016-10-12", "close": 9.9159, "volume": 1202.0}, {"date": "2016-10-13", "close": 10.0169, "volume": 1333.0}, {"date": "2016-10-14", "close": 10.2029, "volume": 208.0}, {"date": "2016-10-17", "close": 9.8628, "volume": 2654.0}, {"date": "2016-10-18", "close": 10.179, "volume": 473.0}, {"date": "2016-10-19", "close": 10.1348, "volume": 581.0}, {"date": "2016-10-20", "close": 9.9372, "volume": 1057.0}, {"date": "2016-10-21", "close": 9.8469, "volume": 564.0}, {"date": "2016-10-24", "close": 9.8522, "volume": 3739.0}, {"date": "2016-10-25", "close": 9.8999, "volume": 1399.0}, {"date": "2016-10-26", "close": 9.6237, "volume": 10460.0}, {"date": "2016-10-27", "close": 9.5652, "volume": 1004.0}, {"date": "2016-10-28", "close": 9.3633, "volume": 2468.0}, {"date": "2016-10-31", "close": 9.1667, "volume": 1637.0}, {"date": "2016-11-01", "close": 9.1614, "volume": 216.0}, {"date": "2016-11-02", "close": 9.1614, "volume": null}, {"date": "2016-11-03", "close": 9.5386, "volume": 862.0}, {"date": "2016-11-04", "close": 9.4729, "volume": 551.0}, {"date": "2016-11-07", "close": 9.5652, "volume": 536.0}, {"date": "2016-11-08", "close": 9.7751, "volume": 3317.0}, {"date": "2016-11-09", "close": 9.5652, "volume": 2377.0}, {"date": "2016-11-10", "close": 9.5094, "volume": 737.0}, {"date": "2016-11-11", "close": 9.4855, "volume": 125.0}, {"date": "2016-11-14", "close": 9.4855, "volume": null}, {"date": "2016-11-15", "close": 9.4855, "volume": null}, {"date": "2016-11-16", "close": 9.2729, "volume": 190.0}, {"date": "2016-11-17", "close": 9.8043, "volume": 1404.0}, {"date": "2016-11-18", "close": 9.8043, "volume": null}, {"date": "2016-11-21", "close": 10.2651, "volume": 253.0}, {"date": "2016-11-22", "close": 9.8575, "volume": 752.0}, {"date": "2016-11-23", "close": 9.8575, "volume": null}, {"date": "2016-11-25", "close": 10.4145, "volume": 273.0}, {"date": "2016-11-28", "close": 10.1563, "volume": 860.0}, {"date": "2016-11-29", "close": 10.1763, "volume": 169.0}, {"date": "2016-11-30", "close": 10.4155, "volume": 957.0}, {"date": "2016-12-01", "close": 9.9372, "volume": 1361.0}, {"date": "2016-12-02", "close": 9.5652, "volume": 10611.0}, {"date": "2016-12-05", "close": 9.5652, "volume": 872.0}, {"date": "2016-12-06", "close": 9.4855, "volume": 2056.0}, {"date": "2016-12-07", "close": 10.3889, "volume": 11402.0}, {"date": "2016-12-08", "close": 10.8088, "volume": 3247.0}, {"date": "2016-12-09", "close": 10.9203, "volume": 10287.0}, {"date": "2016-12-12", "close": 11.9565, "volume": 17207.0}, {"date": "2016-12-13", "close": 11.6377, "volume": 9518.0}, {"date": "2016-12-14", "close": 11.6908, "volume": 3455.0}, {"date": "2016-12-15", "close": 11.6111, "volume": 1844.0}, {"date": "2016-12-16", "close": 12.3019, "volume": 4300.0}, {"date": "2016-12-19", "close": 11.9565, "volume": 4203.0}, {"date": "2016-12-20", "close": 11.9565, "volume": 1169.0}, {"date": "2016-12-21", "close": 11.7174, "volume": 559.0}, {"date": "2016-12-22", "close": 11.9167, "volume": 7459.0}, {"date": "2016-12-23", "close": 12.0761, "volume": 503.0}, {"date": "2016-12-27", "close": 12.2222, "volume": 133.0}, {"date": "2016-12-28", "close": 12.3019, "volume": 2009.0}, {"date": "2016-12-29", "close": 12.5118, "volume": 185.0}, {"date": "2016-12-30", "close": 12.2222, "volume": 559.0}, {"date": "2017-01-03", "close": 11.9778, "volume": 920.0}, {"date": "2017-01-04", "close": 11.9831, "volume": 1420.0}, {"date": "2017-01-05", "close": 11.9831, "volume": null}, {"date": "2017-01-06", "close": 11.465, "volume": 1786.0}, {"date": "2017-01-09", "close": 11.7123, "volume": 585.0}, {"date": "2017-01-10", "close": 11.5048, "volume": 1370.0}, {"date": "2017-01-11", "close": 11.5048, "volume": null}, {"date": "2017-01-12", "close": 11.744, "volume": 109.0}, {"date": "2017-01-13", "close": 11.8237, "volume": 117.0}, {"date": "2017-01-17", "close": 11.6908, "volume": 2506.0}, {"date": "2017-01-18", "close": 11.754, "volume": 1545.0}, {"date": "2017-01-19", "close": 11.6924, "volume": 663.0}, {"date": "2017-01-20", "close": 10.9535, "volume": 287.0}, {"date": "2017-01-23", "close": 11.5909, "volume": 1441.0}, {"date": "2017-01-24", "close": 11.4708, "volume": 523.0}, {"date": "2017-01-25", "close": 11.4708, "volume": null}, {"date": "2017-01-26", "close": 11.4708, "volume": null}, {"date": "2017-01-27", "close": 11.7944, "volume": 752.0}, {"date": "2017-01-30", "close": 11.7971, "volume": 1002.0}, {"date": "2017-01-31", "close": 11.9512, "volume": 1009.0}, {"date": "2017-02-01", "close": 11.8604, "volume": 2995.0}, {"date": "2017-02-02", "close": 11.7971, "volume": 216.0}, {"date": "2017-02-03", "close": 11.7944, "volume": 150.0}, {"date": "2017-02-06", "close": 11.7944, "volume": null}, {"date": "2017-02-07", "close": 11.7944, "volume": null}, {"date": "2017-02-08", "close": 11.9034, "volume": 354.0}, {"date": "2017-02-09", "close": 11.9034, "volume": null}, {"date": "2017-02-10", "close": 11.8236, "volume": 1080.0}, {"date": "2017-02-13", "close": 11.744, "volume": 682.0}, {"date": "2017-02-14", "close": 11.372, "volume": 686.0}, {"date": "2017-02-15", "close": 11.6111, "volume": 243.0}, {"date": "2017-02-16", "close": 11.3421, "volume": 3296.0}, {"date": "2017-02-17", "close": 11.6908, "volume": 314.0}, {"date": "2017-02-21", "close": 11.6908, "volume": null}, {"date": "2017-02-22", "close": 11.4783, "volume": 730.0}, {"date": "2017-02-23", "close": 11.6111, "volume": 5402.0}, {"date": "2017-02-24", "close": 11.6908, "volume": 487.0}, {"date": "2017-02-27", "close": 11.558, "volume": 1125.0}, {"date": "2017-02-28", "close": 11.2923, "volume": 1092.0}, {"date": "2017-03-01", "close": 11.4251, "volume": 633.0}, {"date": "2017-03-02", "close": 11.2126, "volume": 245.0}, {"date": "2017-03-03", "close": 11.0027, "volume": 5807.0}, {"date": "2017-03-06", "close": 11.0797, "volume": 2002.0}, {"date": "2017-03-07", "close": 11.186, "volume": 5576.0}, {"date": "2017-03-08", "close": 11.0266, "volume": 627.0}, {"date": "2017-03-09", "close": 11.1594, "volume": 776.0}, {"date": "2017-03-10", "close": 11.1461, "volume": 463.0}, {"date": "2017-03-13", "close": 11.0266, "volume": 332.0}, {"date": "2017-03-14", "close": 11.1329, "volume": 1998.0}, {"date": "2017-03-15", "close": 11.0266, "volume": 372.0}, {"date": "2017-03-16", "close": 11.2657, "volume": 386.0}, {"date": "2017-03-17", "close": 11.0266, "volume": 3387.0}, {"date": "2017-03-20", "close": 11.2391, "volume": 1192.0}, {"date": "2017-03-21", "close": 11.2391, "volume": 1008.0}, {"date": "2017-03-22", "close": 11.2391, "volume": null}, {"date": "2017-03-23", "close": 10.9469, "volume": 5507.0}, {"date": "2017-03-24", "close": 10.9469, "volume": 930.0}, {"date": "2017-03-27", "close": 10.7874, "volume": 335.0}, {"date": "2017-03-28", "close": 10.7185, "volume": 905.0}, {"date": "2017-03-29", "close": 10.7185, "volume": null}, {"date": "2017-03-30", "close": 10.7185, "volume": null}, {"date": "2017-03-31", "close": 10.7185, "volume": null}, {"date": "2017-04-03", "close": 10.4155, "volume": 3912.0}, {"date": "2017-04-04", "close": 10.256, "volume": 2035.0}, {"date": "2017-04-05", "close": 10.3597, "volume": 3907.0}, {"date": "2017-04-06", "close": 10.442, "volume": 4902.0}, {"date": "2017-04-07", "close": 10.442, "volume": null}, {"date": "2017-04-10", "close": 10.442, "volume": null}, {"date": "2017-04-11", "close": 10.442, "volume": null}, {"date": "2017-04-12", "close": 10.2826, "volume": 100.0}, {"date": "2017-04-13", "close": 10.4155, "volume": 634.0}, {"date": "2017-04-17", "close": 9.9638, "volume": 247.0}, {"date": "2017-04-18", "close": 9.9638, "volume": null}, {"date": "2017-04-19", "close": 10.8937, "volume": 2244.0}, {"date": "2017-04-20", "close": 10.9734, "volume": 281.0}, {"date": "2017-04-21", "close": 10.9734, "volume": null}, {"date": "2017-04-24", "close": 10.442, "volume": 2009.0}, {"date": "2017-04-25", "close": 10.442, "volume": 608.0}, {"date": "2017-04-26", "close": 10.256, "volume": 290.0}, {"date": "2017-04-27", "close": 10.0196, "volume": 1058.0}, {"date": "2017-04-28", "close": 10.0196, "volume": null}, {"date": "2017-05-01", "close": 10.1064, "volume": 247.0}, {"date": "2017-05-02", "close": 10.1064, "volume": null}, {"date": "2017-05-03", "close": 10.1064, "volume": null}, {"date": "2017-05-04", "close": 10.3623, "volume": 1358.0}, {"date": "2017-05-05", "close": 10.3623, "volume": null}, {"date": "2017-05-08", "close": 10.1763, "volume": 316.0}, {"date": "2017-05-09", "close": 10.123, "volume": 559.0}, {"date": "2017-05-10", "close": 10.123, "volume": null}, {"date": "2017-05-11", "close": 10.123, "volume": null}, {"date": "2017-05-12", "close": 10.2826, "volume": 833.0}, {"date": "2017-05-15", "close": 10.2826, "volume": null}, {"date": "2017-05-16", "close": 10.256, "volume": 798.0}, {"date": "2017-05-17", "close": 10.256, "volume": null}, {"date": "2017-05-18", "close": 10.3623, "volume": 679.0}, {"date": "2017-05-19", "close": 10.3623, "volume": null}, {"date": "2017-05-22", "close": 10.3623, "volume": null}, {"date": "2017-05-23", "close": 10.3623, "volume": null}, {"date": "2017-05-24", "close": 9.851, "volume": 292.0}, {"date": "2017-05-25", "close": 9.851, "volume": null}, {"date": "2017-05-26", "close": 10.07, "volume": 428.0}, {"date": "2017-05-30", "close": 10.07, "volume": null}, {"date": "2017-05-31", "close": 10.0966, "volume": 305.0}, {"date": "2017-06-01", "close": 10.0966, "volume": 472.0}, {"date": "2017-06-02", "close": 10.3092, "volume": 250.0}, {"date": "2017-06-05", "close": 10.3039, "volume": 192.0}, {"date": "2017-06-06", "close": 10.3039, "volume": null}, {"date": "2017-06-07", "close": 10.3039, "volume": null}, {"date": "2017-06-08", "close": 10.3039, "volume": null}, {"date": "2017-06-09", "close": 10.3039, "volume": null}, {"date": "2017-06-12", "close": 10.2502, "volume": 249.0}, {"date": "2017-06-13", "close": 10.2502, "volume": null}, {"date": "2017-06-14", "close": 10.2502, "volume": null}, {"date": "2017-06-15", "close": 10.1232, "volume": 105.0}, {"date": "2017-06-16", "close": 10.0966, "volume": 403.0}, {"date": "2017-06-19", "close": 11.4517, "volume": 3180.0}, {"date": "2017-06-20", "close": 10.4254, "volume": 803.0}, {"date": "2017-06-21", "close": 10.4254, "volume": null}, {"date": "2017-06-22", "close": 10.4254, "volume": null}, {"date": "2017-06-23", "close": 10.4254, "volume": null}, {"date": "2017-06-26", "close": 11.0, "volume": 1011.0}, {"date": "2017-06-27", "close": 11.0, "volume": null}, {"date": "2017-06-28", "close": 11.1197, "volume": 265.0}, {"date": "2017-06-29", "close": 10.9203, "volume": 209.0}, {"date": "2017-06-30", "close": 11.2657, "volume": 1431.0}, {"date": "2017-07-03", "close": 10.8937, "volume": 177.0}, {"date": "2017-07-05", "close": 10.8937, "volume": 1642.0}, {"date": "2017-07-06", "close": 10.8937, "volume": 1312.0}, {"date": "2017-07-07", "close": 10.8937, "volume": null}, {"date": "2017-07-10", "close": 10.3978, "volume": 439.0}, {"date": "2017-07-11", "close": 11.0377, "volume": 649.0}, {"date": "2017-07-12", "close": 10.2029, "volume": 273.0}, {"date": "2017-07-13", "close": 10.4686, "volume": 340.0}, {"date": "2017-07-14", "close": 10.3092, "volume": 3422.0}, {"date": "2017-07-17", "close": 8.6353, "volume": 40368.0}, {"date": "2017-07-18", "close": 8.3961, "volume": 26405.0}, {"date": "2017-07-19", "close": 8.3696, "volume": 2153.0}, {"date": "2017-07-20", "close": 8.529, "volume": 7032.0}, {"date": "2017-07-21", "close": 8.4758, "volume": 2497.0}, {"date": "2017-07-24", "close": 8.5024, "volume": 9261.0}, {"date": "2017-07-25", "close": 8.715, "volume": 5158.0}, {"date": "2017-07-26", "close": 9.0338, "volume": 5475.0}, {"date": "2017-07-27", "close": 8.9275, "volume": 4356.0}, {"date": "2017-07-28", "close": 8.8213, "volume": 290.0}, {"date": "2017-07-31", "close": 8.6353, "volume": 9421.0}, {"date": "2017-08-01", "close": 8.6114, "volume": 630.0}, {"date": "2017-08-02", "close": 8.6087, "volume": 2174.0}, {"date": "2017-08-03", "close": 8.6746, "volume": 304.0}, {"date": "2017-08-04", "close": 9.1135, "volume": 2187.0}, {"date": "2017-08-07", "close": 8.8213, "volume": 632.0}, {"date": "2017-08-08", "close": 8.8213, "volume": null}, {"date": "2017-08-09", "close": 8.5821, "volume": 3742.0}, {"date": "2017-08-10", "close": 8.7017, "volume": 643.0}, {"date": "2017-08-11", "close": 8.7681, "volume": 1293.0}, {"date": "2017-08-14", "close": 8.7681, "volume": null}, {"date": "2017-08-15", "close": 8.5556, "volume": 802.0}, {"date": "2017-08-16", "close": 8.5556, "volume": 968.0}, {"date": "2017-08-17", "close": 8.715, "volume": 260.0}, {"date": "2017-08-18", "close": 8.7814, "volume": 1919.0}, {"date": "2017-08-21", "close": 9.1135, "volume": 530.0}, {"date": "2017-08-22", "close": 9.0637, "volume": 417.0}, {"date": "2017-08-23", "close": 9.1135, "volume": 197.0}, {"date": "2017-08-24", "close": 8.7947, "volume": 199.0}, {"date": "2017-08-25", "close": 8.8239, "volume": 5576.0}, {"date": "2017-08-28", "close": 9.2995, "volume": 5469.0}, {"date": "2017-08-29", "close": 9.2995, "volume": null}, {"date": "2017-08-30", "close": 9.2995, "volume": null}, {"date": "2017-08-31", "close": 9.2995, "volume": null}, {"date": "2017-09-01", "close": 9.4297, "volume": 591.0}, {"date": "2017-09-05", "close": 8.9541, "volume": 1414.0}, {"date": "2017-09-06", "close": 8.8478, "volume": 1737.0}, {"date": "2017-09-07", "close": 8.8744, "volume": 385.0}, {"date": "2017-09-08", "close": 8.8478, "volume": 2221.0}, {"date": "2017-09-11", "close": 8.6353, "volume": 782.0}, {"date": "2017-09-12", "close": 8.7681, "volume": 1236.0}, {"date": "2017-09-13", "close": 8.7947, "volume": 821.0}, {"date": "2017-09-14", "close": 8.7681, "volume": 1896.0}, {"date": "2017-09-15", "close": 9.4589, "volume": 1599.0}, {"date": "2017-09-18", "close": 9.3792, "volume": 641.0}, {"date": "2017-09-19", "close": 9.3792, "volume": null}, {"date": "2017-09-20", "close": 8.9807, "volume": 332.0}, {"date": "2017-09-21", "close": 8.9807, "volume": null}, {"date": "2017-09-22", "close": 9.0099, "volume": 956.0}, {"date": "2017-09-25", "close": 9.4058, "volume": 3563.0}, {"date": "2017-09-26", "close": 9.3361, "volume": 257.0}, {"date": "2017-09-27", "close": 9.2995, "volume": 268.0}, {"date": "2017-09-28", "close": 9.384, "volume": 949.0}, {"date": "2017-09-29", "close": 9.384, "volume": null}, {"date": "2017-10-02", "close": 9.4058, "volume": 496.0}, {"date": "2017-10-03", "close": 9.6449, "volume": 971.0}, {"date": "2017-10-04", "close": 10.2295, "volume": 2912.0}, {"date": "2017-10-05", "close": 10.2295, "volume": 105.0}, {"date": "2017-10-06", "close": 9.8309, "volume": 979.0}, {"date": "2017-10-09", "close": 9.8309, "volume": null}, {"date": "2017-10-10", "close": 9.8309, "volume": null}, {"date": "2017-10-11", "close": 9.4589, "volume": 1409.0}, {"date": "2017-10-12", "close": 9.4058, "volume": 343.0}, {"date": "2017-10-13", "close": 9.6715, "volume": 191.0}, {"date": "2017-10-16", "close": 9.2198, "volume": 2838.0}, {"date": "2017-10-17", "close": 9.2198, "volume": null}, {"date": "2017-10-18", "close": 9.2198, "volume": null}, {"date": "2017-10-19", "close": 9.435, "volume": 964.0}, {"date": "2017-10-20", "close": 9.6981, "volume": 964.0}, {"date": "2017-10-23", "close": 9.7246, "volume": 1270.0}, {"date": "2017-10-24", "close": 9.7246, "volume": null}, {"date": "2017-10-25", "close": 9.4324, "volume": 1006.0}, {"date": "2017-10-26", "close": 9.4855, "volume": 678.0}, {"date": "2017-10-27", "close": 10.1232, "volume": 6537.0}, {"date": "2017-10-30", "close": 9.9372, "volume": 1460.0}, {"date": "2017-10-31", "close": 10.3597, "volume": 917.0}, {"date": "2017-11-01", "close": 10.442, "volume": 1000.0}, {"date": "2017-11-02", "close": 10.442, "volume": null}, {"date": "2017-11-03", "close": 10.5988, "volume": 5409.0}, {"date": "2017-11-06", "close": 10.6014, "volume": 200.0}, {"date": "2017-11-07", "close": 11.1594, "volume": 6328.0}, {"date": "2017-11-08", "close": 10.5217, "volume": 150.0}, {"date": "2017-11-09", "close": 10.628, "volume": 2386.0}, {"date": "2017-11-10", "close": 10.628, "volume": null}, {"date": "2017-11-13", "close": 10.628, "volume": null}, {"date": "2017-11-14", "close": 10.3453, "volume": 1025.0}, {"date": "2017-11-15", "close": 10.3092, "volume": 293.0}, {"date": "2017-11-16", "close": 11.0266, "volume": 4395.0}, {"date": "2017-11-17", "close": 11.6643, "volume": 2749.0}, {"date": "2017-11-20", "close": 11.2126, "volume": 4661.0}, {"date": "2017-11-21", "close": 11.6377, "volume": 3382.0}, {"date": "2017-11-22", "close": 11.6377, "volume": 1457.0}, {"date": "2017-11-24", "close": 11.93, "volume": 2403.0}, {"date": "2017-11-27", "close": 13.0193, "volume": 9958.0}, {"date": "2017-11-28", "close": 12.5145, "volume": 4421.0}, {"date": "2017-11-29", "close": 12.4879, "volume": 1251.0}, {"date": "2017-11-30", "close": 12.7802, "volume": 5677.0}, {"date": "2017-12-01", "close": 12.7802, "volume": null}, {"date": "2017-12-04", "close": 12.7802, "volume": null}, {"date": "2017-12-05", "close": 12.8068, "volume": 182.0}, {"date": "2017-12-06", "close": 12.8068, "volume": null}, {"date": "2017-12-07", "close": 12.7536, "volume": 211.0}, {"date": "2017-12-08", "close": 12.7536, "volume": null}, {"date": "2017-12-11", "close": 12.6146, "volume": 421.0}, {"date": "2017-12-12", "close": 12.6892, "volume": 100.0}, {"date": "2017-12-13", "close": 12.6473, "volume": 840.0}, {"date": "2017-12-14", "close": 12.6946, "volume": 3062.0}, {"date": "2017-12-15", "close": 12.3551, "volume": 785.0}, {"date": "2017-12-18", "close": 12.2249, "volume": 1708.0}, {"date": "2017-12-19", "close": 12.2249, "volume": null}, {"date": "2017-12-20", "close": 12.2249, "volume": null}, {"date": "2017-12-21", "close": 12.2249, "volume": null}, {"date": "2017-12-22", "close": 12.2249, "volume": null}, {"date": "2017-12-26", "close": 12.2249, "volume": null}, {"date": "2017-12-27", "close": 12.2754, "volume": 55645.0}, {"date": "2017-12-28", "close": 12.6208, "volume": 220.0}, {"date": "2017-12-29", "close": 13.1215, "volume": 2130.0}, {"date": "2018-01-02", "close": 13.192, "volume": 1724.0}, {"date": "2018-01-03", "close": 13.2585, "volume": 3880.0}, {"date": "2018-01-04", "close": 14.4807, "volume": 5489.0}, {"date": "2018-01-05", "close": 17.058, "volume": 10836.0}, {"date": "2018-01-08", "close": 17.337, "volume": 11259.0}, {"date": "2018-01-09", "close": 17.8816, "volume": 10760.0}, {"date": "2018-01-10", "close": 16.5, "volume": 15387.0}, {"date": "2018-01-11", "close": 15.9686, "volume": 3277.0}, {"date": "2018-01-12", "close": 15.7826, "volume": 4227.0}, {"date": "2018-01-16", "close": 15.5956, "volume": 845.0}, {"date": "2018-01-17", "close": 16.6063, "volume": 1128.0}, {"date": "2018-01-18", "close": 15.9155, "volume": 2376.0}, {"date": "2018-01-19", "close": 15.849, "volume": 1285.0}, {"date": "2018-01-22", "close": 16.0454, "volume": 729.0}, {"date": "2018-01-23", "close": 15.049, "volume": 416.0}, {"date": "2018-01-24", "close": 15.9128, "volume": 323.0}, {"date": "2018-01-25", "close": 16.9549, "volume": 521.0}, {"date": "2018-01-26", "close": 17.5362, "volume": 1382.0}, {"date": "2018-01-29", "close": 17.135, "volume": 2436.0}, {"date": "2018-01-30", "close": 17.135, "volume": 152.0}, {"date": "2018-01-31", "close": 17.135, "volume": null}, {"date": "2018-02-01", "close": 15.4159, "volume": 4425.0}, {"date": "2018-02-02", "close": 15.4159, "volume": null}, {"date": "2018-02-05", "close": 15.7029, "volume": 2767.0}, {"date": "2018-02-06", "close": 15.0918, "volume": 4536.0}, {"date": "2018-02-07", "close": 15.3841, "volume": 1493.0}, {"date": "2018-02-08", "close": 15.3841, "volume": null}, {"date": "2018-02-09", "close": 14.5604, "volume": 1658.0}, {"date": "2018-02-12", "close": 14.3478, "volume": 2250.0}, {"date": "2018-02-13", "close": 14.3478, "volume": 1339.0}, {"date": "2018-02-14", "close": 14.3478, "volume": 212.0}, {"date": "2018-02-15", "close": 14.3531, "volume": 2973.0}, {"date": "2018-02-16", "close": 14.5808, "volume": 1746.0}, {"date": "2018-02-20", "close": 14.1067, "volume": 720.0}, {"date": "2018-02-21", "close": 14.3478, "volume": 1178.0}, {"date": "2018-02-22", "close": 14.3478, "volume": null}, {"date": "2018-02-23", "close": 13.9227, "volume": 759.0}, {"date": "2018-02-26", "close": 13.3408, "volume": 971.0}, {"date": "2018-02-27", "close": 13.3408, "volume": null}, {"date": "2018-02-28", "close": 13.2585, "volume": 1908.0}, {"date": "2018-03-01", "close": 13.2585, "volume": null}, {"date": "2018-03-02", "close": 13.285, "volume": 2517.0}, {"date": "2018-03-05", "close": 13.285, "volume": null}, {"date": "2018-03-06", "close": 14.5072, "volume": 581.0}, {"date": "2018-03-07", "close": 14.3423, "volume": 1403.0}, {"date": "2018-03-08", "close": 14.3478, "volume": 457.0}, {"date": "2018-03-09", "close": 14.3478, "volume": null}, {"date": "2018-03-12", "close": 14.3425, "volume": 909.0}, {"date": "2018-03-13", "close": 14.3425, "volume": null}, {"date": "2018-03-14", "close": 14.1884, "volume": 4162.0}, {"date": "2018-03-15", "close": 14.3425, "volume": 1198.0}, {"date": "2018-03-16", "close": 14.2415, "volume": 301.0}, {"date": "2018-03-19", "close": 13.8164, "volume": 110.0}, {"date": "2018-03-20", "close": 13.8164, "volume": null}, {"date": "2018-03-21", "close": 14.0556, "volume": 2733.0}, {"date": "2018-03-22", "close": 14.0556, "volume": 2313.0}, {"date": "2018-03-23", "close": 14.0556, "volume": null}, {"date": "2018-03-26", "close": 13.758, "volume": 505.0}, {"date": "2018-03-27", "close": 13.285, "volume": 6303.0}, {"date": "2018-03-28", "close": 13.5507, "volume": 611.0}, {"date": "2018-03-29", "close": 13.4444, "volume": 146.0}, {"date": "2018-04-02", "close": 13.4444, "volume": null}, {"date": "2018-04-03", "close": 13.1522, "volume": 175.0}, {"date": "2018-04-04", "close": 13.1522, "volume": null}, {"date": "2018-04-05", "close": 13.1522, "volume": null}, {"date": "2018-04-06", "close": 13.1522, "volume": null}, {"date": "2018-04-09", "close": 13.1522, "volume": null}, {"date": "2018-04-10", "close": 13.3913, "volume": 229.0}, {"date": "2018-04-11", "close": 13.3116, "volume": 1977.0}, {"date": "2018-04-12", "close": 13.3913, "volume": 719.0}, {"date": "2018-04-13", "close": 13.3913, "volume": null}, {"date": "2018-04-16", "close": 13.3304, "volume": 608.0}, {"date": "2018-04-17", "close": 13.3463, "volume": 288.0}, {"date": "2018-04-18", "close": 13.3913, "volume": 1632.0}, {"date": "2018-04-19", "close": 13.4976, "volume": 656.0}, {"date": "2018-04-20", "close": 14.2681, "volume": 110.0}, {"date": "2018-04-23", "close": 14.2681, "volume": null}, {"date": "2018-04-24", "close": 14.2681, "volume": null}, {"date": "2018-04-25", "close": 14.2681, "volume": null}, {"date": "2018-04-26", "close": 14.2681, "volume": null}, {"date": "2018-04-27", "close": 14.4807, "volume": 1042.0}, {"date": "2018-04-30", "close": 14.4807, "volume": null}, {"date": "2018-05-01", "close": 14.2947, "volume": 919.0}, {"date": "2018-05-02", "close": 14.2415, "volume": 1201.0}, {"date": "2018-05-03", "close": 14.2415, "volume": null}, {"date": "2018-05-04", "close": 14.2415, "volume": null}, {"date": "2018-05-07", "close": 14.2415, "volume": 1396.0}, {"date": "2018-05-08", "close": 14.0821, "volume": 3048.0}, {"date": "2018-05-09", "close": 14.7729, "volume": 2660.0}, {"date": "2018-05-10", "close": 15.1184, "volume": 305.0}, {"date": "2018-05-11", "close": 15.4106, "volume": 11535.0}, {"date": "2018-05-14", "close": 16.5531, "volume": 2308.0}, {"date": "2018-05-15", "close": 16.5531, "volume": null}, {"date": "2018-05-16", "close": 16.2077, "volume": 613.0}, {"date": "2018-05-17", "close": 16.8191, "volume": 1311.0}, {"date": "2018-05-18", "close": 17.4034, "volume": 276.0}, {"date": "2018-05-21", "close": 17.4034, "volume": null}, {"date": "2018-05-22", "close": 17.4034, "volume": null}, {"date": "2018-05-23", "close": 17.4034, "volume": 1115.0}, {"date": "2018-05-24", "close": 17.4034, "volume": 1788.0}, {"date": "2018-05-25", "close": 17.3237, "volume": 2167.0}, {"date": "2018-05-29", "close": 17.3237, "volume": 827.0}, {"date": "2018-05-30", "close": 16.8454, "volume": 6755.0}, {"date": "2018-05-31", "close": 16.872, "volume": 260.0}, {"date": "2018-06-01", "close": 16.9543, "volume": 2281.0}, {"date": "2018-06-04", "close": 17.6957, "volume": 2850.0}, {"date": "2018-06-05", "close": 17.7488, "volume": 2729.0}, {"date": "2018-06-06", "close": 17.5894, "volume": 3367.0}, {"date": "2018-06-07", "close": 17.6425, "volume": 3589.0}, {"date": "2018-06-08", "close": 17.6425, "volume": null}, {"date": "2018-06-11", "close": 18.1473, "volume": 739.0}, {"date": "2018-06-12", "close": 17.7807, "volume": 794.0}, {"date": "2018-06-13", "close": 18.0672, "volume": 1901.0}, {"date": "2018-06-14", "close": 17.9082, "volume": 300.0}, {"date": "2018-06-15", "close": 18.2031, "volume": 1653.0}, {"date": "2018-06-18", "close": 17.9614, "volume": 601.0}, {"date": "2018-06-19", "close": 17.2705, "volume": 1250.0}, {"date": "2018-06-20", "close": 18.0942, "volume": 4191.0}, {"date": "2018-06-21", "close": 17.9879, "volume": 3392.0}, {"date": "2018-06-22", "close": 18.0676, "volume": 3946.0}, {"date": "2018-06-25", "close": 18.2271, "volume": 1255.0}, {"date": "2018-06-26", "close": 18.1473, "volume": 9497.0}, {"date": "2018-06-27", "close": 17.9348, "volume": 5177.0}, {"date": "2018-06-28", "close": 17.8816, "volume": 5018.0}, {"date": "2018-06-29", "close": 17.7222, "volume": 4606.0}, {"date": "2018-07-02", "close": 17.2174, "volume": 1782.0}, {"date": "2018-07-03", "close": 17.43, "volume": 1074.0}, {"date": "2018-07-05", "close": 16.5797, "volume": 7490.0}, {"date": "2018-07-06", "close": 16.2343, "volume": 255.0}, {"date": "2018-07-09", "close": 17.2705, "volume": 1081.0}, {"date": "2018-07-10", "close": 18.1208, "volume": 2844.0}, {"date": "2018-07-11", "close": 17.8551, "volume": 4728.0}, {"date": "2018-07-12", "close": 17.8019, "volume": 10402.0}, {"date": "2018-07-13", "close": 17.8963, "volume": 4731.0}, {"date": "2018-07-16", "close": 17.8019, "volume": 873.0}, {"date": "2018-07-17", "close": 17.8551, "volume": 666.0}, {"date": "2018-07-18", "close": 17.8551, "volume": 1567.0}, {"date": "2018-07-19", "close": 17.6691, "volume": 346.0}, {"date": "2018-07-20", "close": 17.6691, "volume": 1546.0}, {"date": "2018-07-23", "close": 17.8019, "volume": 1016.0}, {"date": "2018-07-24", "close": 17.9879, "volume": 990.0}, {"date": "2018-07-25", "close": 18.2802, "volume": 3919.0}, {"date": "2018-07-26", "close": 17.7222, "volume": 3754.0}, {"date": "2018-07-27", "close": 17.4831, "volume": 3334.0}, {"date": "2018-07-30", "close": 17.3768, "volume": 2349.0}, {"date": "2018-07-31", "close": 17.4034, "volume": 272.0}, {"date": "2018-08-01", "close": 17.5628, "volume": 1483.0}, {"date": "2018-08-02", "close": 17.5628, "volume": 1136.0}, {"date": "2018-08-03", "close": 17.5894, "volume": 2198.0}, {"date": "2018-08-06", "close": 17.8286, "volume": 6646.0}, {"date": "2018-08-07", "close": 17.5894, "volume": 5680.0}, {"date": "2018-08-08", "close": 17.6957, "volume": 2696.0}, {"date": "2018-08-09", "close": 17.43, "volume": 2757.0}, {"date": "2018-08-10", "close": 17.2705, "volume": 3945.0}, {"date": "2018-08-13", "close": 17.0048, "volume": 2004.0}, {"date": "2018-08-14", "close": 16.3497, "volume": 2026.0}, {"date": "2018-08-15", "close": 16.9517, "volume": 2708.0}, {"date": "2018-08-16", "close": 17.2705, "volume": 1368.0}, {"date": "2018-08-17", "close": 17.7754, "volume": 4727.0}, {"date": "2018-08-20", "close": 18.2802, "volume": 3197.0}, {"date": "2018-08-21", "close": 18.7585, "volume": 2282.0}, {"date": "2018-08-22", "close": 18.5459, "volume": 3683.0}, {"date": "2018-08-23", "close": 18.5193, "volume": 2003.0}, {"date": "2018-08-24", "close": 18.721, "volume": 2694.0}, {"date": "2018-08-27", "close": 18.1208, "volume": 2712.0}, {"date": "2018-08-28", "close": 18.2536, "volume": 1147.0}, {"date": "2018-08-29", "close": 18.3865, "volume": 2874.0}, {"date": "2018-08-30", "close": 17.8551, "volume": 7310.0}, {"date": "2018-08-31", "close": 17.1377, "volume": 12627.0}, {"date": "2018-09-04", "close": 17.8019, "volume": 1712.0}, {"date": "2018-09-05", "close": 17.6826, "volume": 192.0}, {"date": "2018-09-06", "close": 17.7754, "volume": 3446.0}, {"date": "2018-09-07", "close": 17.6957, "volume": 2493.0}, {"date": "2018-09-10", "close": 17.6691, "volume": 2613.0}, {"date": "2018-09-11", "close": 17.5097, "volume": 1560.0}, {"date": "2018-09-12", "close": 17.5097, "volume": null}, {"date": "2018-09-13", "close": 18.1978, "volume": 538.0}, {"date": "2018-09-14", "close": 17.5362, "volume": 1233.0}, {"date": "2018-09-17", "close": 16.6594, "volume": 1945.0}, {"date": "2018-09-18", "close": 17.2705, "volume": 1374.0}, {"date": "2018-09-19", "close": 17.8019, "volume": 1472.0}, {"date": "2018-09-20", "close": 17.43, "volume": 1231.0}, {"date": "2018-09-21", "close": 18.0942, "volume": 3462.0}, {"date": "2018-09-24", "close": 17.4831, "volume": 2177.0}, {"date": "2018-09-25", "close": 18.0676, "volume": 947.0}, {"date": "2018-09-26", "close": 17.8551, "volume": 712.0}, {"date": "2018-09-27", "close": 18.0145, "volume": 8255.0}, {"date": "2018-09-28", "close": 17.9082, "volume": 115102.0}, {"date": "2018-10-01", "close": 18.057, "volume": 6536.0}, {"date": "2018-10-02", "close": 18.3333, "volume": 1513.0}, {"date": "2018-10-03", "close": 18.1048, "volume": 1812.0}, {"date": "2018-10-04", "close": 18.1208, "volume": 50801.0}, {"date": "2018-10-05", "close": 18.5159, "volume": 11703.0}, {"date": "2018-10-08", "close": 18.599, "volume": 25670.0}, {"date": "2018-10-09", "close": 20.1348, "volume": 8800.0}, {"date": "2018-10-10", "close": 20.0444, "volume": 3527.0}, {"date": "2018-10-11", "close": 20.9446, "volume": 15846.0}, {"date": "2018-10-12", "close": 22.5845, "volume": 13269.0}, {"date": "2018-10-15", "close": 22.4198, "volume": 21555.0}, {"date": "2018-10-16", "close": 21.4485, "volume": 6212.0}, {"date": "2018-10-17", "close": 22.186, "volume": 5872.0}, {"date": "2018-10-18", "close": 21.4568, "volume": 11162.0}, {"date": "2018-10-19", "close": 21.4157, "volume": 3110.0}, {"date": "2018-10-22", "close": 21.4438, "volume": 8318.0}, {"date": "2018-10-23", "close": 20.761, "volume": 2487.0}, {"date": "2018-10-24", "close": 20.8256, "volume": 5017.0}, {"date": "2018-10-25", "close": 20.2039, "volume": 6319.0}, {"date": "2018-10-26", "close": 17.8604, "volume": 5104.0}, {"date": "2018-10-29", "close": 17.8126, "volume": 10084.0}, {"date": "2018-10-30", "close": 17.8019, "volume": 933.0}, {"date": "2018-10-31", "close": 19.2298, "volume": 4016.0}, {"date": "2018-11-01", "close": 19.6618, "volume": 1441.0}, {"date": "2018-11-02", "close": 19.2101, "volume": 2592.0}, {"date": "2018-11-05", "close": 20.7034, "volume": 5748.0}, {"date": "2018-11-06", "close": 19.2367, "volume": 5035.0}, {"date": "2018-11-07", "close": 18.6809, "volume": 1573.0}, {"date": "2018-11-08", "close": 19.8666, "volume": 4131.0}, {"date": "2018-11-09", "close": 19.1358, "volume": 834.0}, {"date": "2018-11-12", "close": 20.6449, "volume": 2236.0}, {"date": "2018-11-13", "close": 19.6778, "volume": 975.0}, {"date": "2018-11-14", "close": 17.5363, "volume": 15770.0}, {"date": "2018-11-15", "close": 18.0676, "volume": 3682.0}, {"date": "2018-11-16", "close": 17.6691, "volume": 5186.0}, {"date": "2018-11-19", "close": 17.2705, "volume": 11596.0}, {"date": "2018-11-20", "close": 14.9005, "volume": 6081.0}, {"date": "2018-11-21", "close": 15.4106, "volume": 4303.0}, {"date": "2018-11-23", "close": 15.4106, "volume": null}, {"date": "2018-11-26", "close": 15.0333, "volume": 792.0}, {"date": "2018-11-27", "close": 16.0217, "volume": 840.0}, {"date": "2018-11-28", "close": 15.942, "volume": 721.0}, {"date": "2018-11-29", "close": 16.1015, "volume": 8002.0}, {"date": "2018-11-30", "close": 16.0058, "volume": 629.0}, {"date": "2018-12-03", "close": 15.4106, "volume": 5844.0}, {"date": "2018-12-04", "close": 15.57, "volume": 1180.0}, {"date": "2018-12-06", "close": 15.3552, "volume": 363.0}, {"date": "2018-12-07", "close": 15.1449, "volume": 2538.0}, {"date": "2018-12-10", "close": 14.1353, "volume": 1832.0}, {"date": "2018-12-11", "close": 14.6136, "volume": 534.0}, {"date": "2018-12-12", "close": 15.1662, "volume": 3961.0}, {"date": "2018-12-13", "close": 14.7641, "volume": 6764.0}, {"date": "2018-12-14", "close": 14.1795, "volume": 1126.0}, {"date": "2018-12-17", "close": 15.0227, "volume": 3302.0}, {"date": "2018-12-18", "close": 15.4106, "volume": 415.0}, {"date": "2018-12-19", "close": 14.5604, "volume": 3609.0}, {"date": "2018-12-20", "close": 15.3415, "volume": 6507.0}, {"date": "2018-12-21", "close": 14.8739, "volume": 5233.0}, {"date": "2018-12-24", "close": 13.8164, "volume": 6162.0}, {"date": "2018-12-26", "close": 13.8217, "volume": 2687.0}, {"date": "2018-12-27", "close": 13.0725, "volume": 16118.0}, {"date": "2018-12-28", "close": 12.7696, "volume": 2560.0}, {"date": "2018-12-31", "close": 13.0193, "volume": 1582.0}, {"date": "2019-01-02", "close": 12.6473, "volume": 2944.0}, {"date": "2019-01-03", "close": 13.572, "volume": 4540.0}, {"date": "2019-01-04", "close": 14.6135, "volume": 1686.0}, {"date": "2019-01-07", "close": 14.2628, "volume": 175.0}, {"date": "2019-01-08", "close": 15.1449, "volume": 2892.0}, {"date": "2019-01-09", "close": 15.3518, "volume": 315.0}, {"date": "2019-01-10", "close": 15.0918, "volume": 2550.0}, {"date": "2019-01-11", "close": 15.3043, "volume": 2023.0}, {"date": "2019-01-14", "close": 15.3043, "volume": null}, {"date": "2019-01-15", "close": 15.942, "volume": 1145.0}, {"date": "2019-01-16", "close": 16.0908, "volume": 1403.0}, {"date": "2019-01-17", "close": 15.5435, "volume": 3211.0}, {"date": "2019-01-18", "close": 15.9473, "volume": 1520.0}, {"date": "2019-01-22", "close": 16.2874, "volume": 1844.0}, {"date": "2019-01-23", "close": 17.44, "volume": 2002.0}, {"date": "2019-01-24", "close": 16.3565, "volume": 1524.0}, {"date": "2019-01-25", "close": 16.2609, "volume": 2154.0}, {"date": "2019-01-28", "close": 16.2609, "volume": null}, {"date": "2019-01-29", "close": 15.5913, "volume": 822.0}, {"date": "2019-01-30", "close": 16.1652, "volume": 1052.0}, {"date": "2019-01-31", "close": 16.1652, "volume": null}, {"date": "2019-02-01", "close": 16.1652, "volume": null}, {"date": "2019-02-04", "close": 15.4106, "volume": 1184.0}, {"date": "2019-02-05", "close": 15.4106, "volume": 458.0}, {"date": "2019-02-06", "close": 15.4106, "volume": 275.0}, {"date": "2019-02-07", "close": 15.4106, "volume": null}, {"date": "2019-02-08", "close": 15.4106, "volume": null}, {"date": "2019-02-11", "close": 15.2677, "volume": 1272.0}, {"date": "2019-02-12", "close": 16.1546, "volume": 1557.0}, {"date": "2019-02-13", "close": 15.331, "volume": 3050.0}, {"date": "2019-02-14", "close": 15.4903, "volume": 1671.0}, {"date": "2019-02-15", "close": 15.4903, "volume": null}, {"date": "2019-02-19", "close": 15.942, "volume": 1050.0}, {"date": "2019-02-20", "close": 15.5966, "volume": 4016.0}, {"date": "2019-02-21", "close": 16.4734, "volume": 4737.0}, {"date": "2019-02-22", "close": 16.4734, "volume": null}, {"date": "2019-02-25", "close": 16.4734, "volume": 2371.0}, {"date": "2019-02-26", "close": 16.3406, "volume": 3051.0}, {"date": "2019-02-27", "close": 17.0048, "volume": 1434.0}, {"date": "2019-02-28", "close": 17.1855, "volume": 2390.0}, {"date": "2019-03-01", "close": 17.244, "volume": 662.0}, {"date": "2019-03-04", "close": 17.7329, "volume": 2475.0}, {"date": "2019-03-05", "close": 17.7329, "volume": null}, {"date": "2019-03-06", "close": 17.7329, "volume": null}, {"date": "2019-03-07", "close": 16.4734, "volume": 1211.0}, {"date": "2019-03-08", "close": 15.8581, "volume": 551.0}, {"date": "2019-03-11", "close": 16.686, "volume": 822.0}, {"date": "2019-03-12", "close": 16.686, "volume": null}, {"date": "2019-03-13", "close": 16.1546, "volume": 387.0}, {"date": "2019-03-14", "close": 15.942, "volume": 4088.0}, {"date": "2019-03-15", "close": 16.2715, "volume": 1216.0}, {"date": "2019-03-18", "close": 16.1068, "volume": 4241.0}, {"date": "2019-03-19", "close": 16.2077, "volume": 1190.0}, {"date": "2019-03-20", "close": 16.9517, "volume": 7316.0}, {"date": "2019-03-21", "close": 16.0217, "volume": 1032.0}, {"date": "2019-03-22", "close": 16.0217, "volume": null}, {"date": "2019-03-25", "close": 16.2184, "volume": 127.0}, {"date": "2019-03-26", "close": 16.2184, "volume": null}, {"date": "2019-03-27", "close": 16.2184, "volume": null}, {"date": "2019-03-28", "close": 16.1121, "volume": 873.0}, {"date": "2019-03-29", "close": 16.043, "volume": 451.0}, {"date": "2019-04-01", "close": 16.0058, "volume": 1221.0}, {"date": "2019-04-02", "close": 15.3091, "volume": 3830.0}, {"date": "2019-04-03", "close": 15.4092, "volume": 5210.0}, {"date": "2019-04-04", "close": 14.9058, "volume": 1184.0}, {"date": "2019-04-05", "close": 15.1449, "volume": 1383.0}, {"date": "2019-04-08", "close": 14.9, "volume": 1308.0}, {"date": "2019-04-09", "close": 14.9345, "volume": 1435.0}, {"date": "2019-04-10", "close": 15.0812, "volume": 961.0}, {"date": "2019-04-11", "close": 15.0812, "volume": null}, {"date": "2019-04-12", "close": 14.7199, "volume": 488.0}, {"date": "2019-04-15", "close": 14.8261, "volume": 762.0}, {"date": "2019-04-16", "close": 14.8792, "volume": 166.0}, {"date": "2019-04-17", "close": 14.8792, "volume": null}, {"date": "2019-04-18", "close": 14.8792, "volume": null}, {"date": "2019-04-22", "close": 14.7198, "volume": 886.0}, {"date": "2019-04-23", "close": 15.0081, "volume": 319.0}, {"date": "2019-04-24", "close": 15.0081, "volume": 157.0}, {"date": "2019-04-25", "close": 15.0081, "volume": null}, {"date": "2019-04-26", "close": 15.0081, "volume": null}, {"date": "2019-04-29", "close": 14.3478, "volume": 1249.0}, {"date": "2019-04-30", "close": 14.3478, "volume": null}, {"date": "2019-05-01", "close": 14.5072, "volume": 2491.0}, {"date": "2019-05-02", "close": 14.5072, "volume": null}, {"date": "2019-05-03", "close": 14.7443, "volume": 4132.0}, {"date": "2019-05-06", "close": 14.0874, "volume": 3786.0}, {"date": "2019-05-07", "close": 14.6135, "volume": 3469.0}, {"date": "2019-05-08", "close": 14.7729, "volume": 6000.0}, {"date": "2019-05-09", "close": 14.7729, "volume": null}, {"date": "2019-05-10", "close": 14.7729, "volume": null}, {"date": "2019-05-13", "close": 14.7729, "volume": null}, {"date": "2019-05-14", "close": 14.4913, "volume": 104.0}, {"date": "2019-05-15", "close": 14.5338, "volume": 171.0}, {"date": "2019-05-16", "close": 14.631, "volume": 502.0}, {"date": "2019-05-17", "close": 14.631, "volume": null}, {"date": "2019-05-20", "close": 14.2575, "volume": 109.0}, {"date": "2019-05-21", "close": 14.2575, "volume": null}, {"date": "2019-05-22", "close": 14.2575, "volume": null}, {"date": "2019-05-23", "close": 14.4143, "volume": 1522.0}, {"date": "2019-05-24", "close": 14.4143, "volume": null}, {"date": "2019-05-28", "close": 14.6488, "volume": 495.0}, {"date": "2019-05-29", "close": 14.5936, "volume": 1115.0}, {"date": "2019-05-30", "close": 14.3947, "volume": 191.0}, {"date": "2019-05-31", "close": 14.4579, "volume": 526.0}, {"date": "2019-06-03", "close": 14.4579, "volume": null}, {"date": "2019-06-04", "close": 14.4579, "volume": null}, {"date": "2019-06-05", "close": 14.7676, "volume": 218.0}, {"date": "2019-06-06", "close": 14.7676, "volume": null}, {"date": "2019-06-07", "close": 14.7676, "volume": null}, {"date": "2019-06-10", "close": 14.6667, "volume": 573.0}, {"date": "2019-06-11", "close": 19.5767, "volume": 5616.0}, {"date": "2019-06-12", "close": 20.69, "volume": 5231.0}, {"date": "2019-06-13", "close": 17.01, "volume": 18076.0}, {"date": "2019-06-14", "close": 16.93, "volume": 588.0}, {"date": "2019-06-17", "close": 17.0, "volume": 3419.0}, {"date": "2019-06-18", "close": 17.0, "volume": 482.0}, {"date": "2019-06-19", "close": 17.97, "volume": 3029.0}, {"date": "2019-06-20", "close": 19.0, "volume": 1578.0}, {"date": "2019-06-21", "close": 19.0, "volume": null}, {"date": "2019-06-24", "close": 17.98, "volume": 774.0}, {"date": "2019-06-25", "close": 17.61, "volume": 2301.0}, {"date": "2019-06-26", "close": 17.9137, "volume": 401.0}, {"date": "2019-06-27", "close": 17.3, "volume": 1000.0}, {"date": "2019-06-28", "close": 17.49, "volume": 1681.0}, {"date": "2019-07-01", "close": 17.26, "volume": 11833.0}, {"date": "2019-07-02", "close": 17.6, "volume": 3625.0}, {"date": "2019-07-03", "close": 18.0, "volume": 1703.0}, {"date": "2019-07-05", "close": 18.05, "volume": 3120.0}, {"date": "2019-07-08", "close": 18.2, "volume": 2891.0}, {"date": "2019-07-09", "close": 18.0012, "volume": 6967.0}, {"date": "2019-07-10", "close": 18.14, "volume": 2461.0}, {"date": "2019-07-11", "close": 17.63, "volume": 2553.0}, {"date": "2019-07-12", "close": 18.0, "volume": 992.0}, {"date": "2019-07-15", "close": 18.0, "volume": 7589.0}, {"date": "2019-07-16", "close": 17.52, "volume": 6366.0}, {"date": "2019-07-17", "close": 17.7885, "volume": 3640.0}, {"date": "2019-07-18", "close": 17.545, "volume": 3652.0}, {"date": "2019-07-19", "close": 17.5097, "volume": 1296.0}, {"date": "2019-07-22", "close": 17.0815, "volume": 5836.0}, {"date": "2019-07-23", "close": 17.2525, "volume": 483.0}, {"date": "2019-07-24", "close": 17.35, "volume": 644.0}, {"date": "2019-07-25", "close": 17.35, "volume": null}, {"date": "2019-07-26", "close": 18.8, "volume": 3083.0}, {"date": "2019-07-29", "close": 18.23, "volume": 553.0}, {"date": "2019-07-30", "close": 18.32, "volume": 2621.0}, {"date": "2019-07-31", "close": 17.57, "volume": 4265.0}, {"date": "2019-08-01", "close": 18.3, "volume": 3252.0}, {"date": "2019-08-02", "close": 18.445, "volume": 1244.0}, {"date": "2019-08-05", "close": 18.69, "volume": 1860.0}, {"date": "2019-08-06", "close": 18.2159, "volume": 814.0}, {"date": "2019-08-07", "close": 18.44, "volume": 242.0}, {"date": "2019-08-08", "close": 17.7, "volume": 1181.0}, {"date": "2019-08-09", "close": 17.7, "volume": null}, {"date": "2019-08-12", "close": 18.15, "volume": 2321.0}, {"date": "2019-08-13", "close": 17.75, "volume": 730.0}, {"date": "2019-08-14", "close": 17.9528, "volume": 4616.0}, {"date": "2019-08-15", "close": 17.0101, "volume": 8742.0}, {"date": "2019-08-16", "close": 17.0101, "volume": null}, {"date": "2019-08-19", "close": 16.47, "volume": 2871.0}, {"date": "2019-08-20", "close": 16.47, "volume": null}, {"date": "2019-08-21", "close": 16.5699, "volume": 449.0}, {"date": "2019-08-22", "close": 16.65, "volume": 5100.0}, {"date": "2019-08-23", "close": 17.3067, "volume": 1456.0}, {"date": "2019-08-26", "close": 17.37, "volume": 3423.0}, {"date": "2019-08-27", "close": 17.4074, "volume": 6238.0}, {"date": "2019-08-28", "close": 17.52, "volume": 2090.0}, {"date": "2019-08-29", "close": 17.51, "volume": 212.0}, {"date": "2019-08-30", "close": 17.75, "volume": 2303.0}, {"date": "2019-09-03", "close": 16.77, "volume": 7285.0}, {"date": "2019-09-04", "close": 16.76, "volume": 300.0}, {"date": "2019-09-05", "close": 16.9, "volume": 400.0}, {"date": "2019-09-06", "close": 17.0, "volume": 5849.0}, {"date": "2019-09-09", "close": 17.0, "volume": 302.0}, {"date": "2019-09-10", "close": 17.15, "volume": 534.0}, {"date": "2019-09-11", "close": 17.1585, "volume": 464.0}, {"date": "2019-09-12", "close": 17.1585, "volume": null}, {"date": "2019-09-13", "close": 17.05, "volume": 953.0}, {"date": "2019-09-16", "close": 14.56, "volume": 8721.0}, {"date": "2019-09-17", "close": 14.02, "volume": 1080.0}, {"date": "2019-09-18", "close": 13.59, "volume": 7421.0}, {"date": "2019-09-19", "close": 13.53, "volume": 2423.0}, {"date": "2019-09-20", "close": 14.76, "volume": 11321.0}, {"date": "2019-09-23", "close": 14.99, "volume": 12071.0}, {"date": "2019-09-24", "close": 14.99, "volume": null}, {"date": "2019-09-25", "close": 14.99, "volume": null}, {"date": "2019-09-26", "close": 14.75, "volume": 1936.0}, {"date": "2019-09-27", "close": 14.729, "volume": 466.0}, {"date": "2019-09-30", "close": 18.78, "volume": 28402.0}, {"date": "2019-10-01", "close": 20.59, "volume": 12172.0}, {"date": "2019-10-02", "close": 19.72, "volume": 3181.0}, {"date": "2019-10-03", "close": 19.41, "volume": 974.0}, {"date": "2019-10-04", "close": 19.5, "volume": 2133.0}, {"date": "2019-10-07", "close": 20.0, "volume": 813.0}, {"date": "2019-10-08", "close": 20.0, "volume": null}, {"date": "2019-10-09", "close": 19.18, "volume": 3493.0}, {"date": "2019-10-10", "close": 19.18, "volume": 554.0}, {"date": "2019-10-11", "close": 19.68, "volume": 120.0}, {"date": "2019-10-14", "close": 19.68, "volume": null}, {"date": "2019-10-15", "close": 19.22, "volume": 412.0}, {"date": "2019-10-16", "close": 19.22, "volume": 355.0}, {"date": "2019-10-17", "close": 19.681, "volume": 274.0}, {"date": "2019-10-18", "close": 19.681, "volume": null}, {"date": "2019-10-21", "close": 19.681, "volume": null}, {"date": "2019-10-22", "close": 19.681, "volume": null}, {"date": "2019-10-23", "close": 19.681, "volume": null}, {"date": "2019-10-24", "close": 19.681, "volume": null}, {"date": "2019-10-25", "close": 19.681, "volume": null}, {"date": "2019-10-28", "close": 19.681, "volume": null}, {"date": "2019-10-29", "close": 19.681, "volume": null}, {"date": "2019-10-30", "close": 17.26, "volume": 154.0}, {"date": "2019-10-31", "close": 18.71, "volume": 116.0}, {"date": "2019-11-01", "close": 18.71, "volume": 1027.0}, {"date": "2019-11-04", "close": 18.71, "volume": null}, {"date": "2019-11-05", "close": 18.71, "volume": null}, {"date": "2019-11-06", "close": 16.8686, "volume": 170.0}, {"date": "2019-11-07", "close": 16.8686, "volume": null}, {"date": "2019-11-08", "close": 16.8686, "volume": null}, {"date": "2019-11-11", "close": 16.8686, "volume": null}, {"date": "2019-11-12", "close": 16.8686, "volume": null}, {"date": "2019-11-13", "close": 17.0, "volume": 12236.0}, {"date": "2019-11-14", "close": 17.74, "volume": 508.0}, {"date": "2019-11-15", "close": 19.95, "volume": 8122.0}, {"date": "2019-11-18", "close": 19.7554, "volume": 310.0}, {"date": "2019-11-19", "close": 21.36, "volume": 110591.0}, {"date": "2019-11-20", "close": 21.5, "volume": 2422.0}, {"date": "2019-11-21", "close": 24.5, "volume": 1697.0}, {"date": "2019-11-22", "close": 22.08, "volume": 6638.0}, {"date": "2019-11-25", "close": 22.86, "volume": 423.0}, {"date": "2019-11-26", "close": 22.07, "volume": 232.0}, {"date": "2019-11-27", "close": 22.07, "volume": 475.0}, {"date": "2019-11-29", "close": 22.07, "volume": null}, {"date": "2019-12-02", "close": 22.0, "volume": 1633.0}, {"date": "2019-12-03", "close": 22.99, "volume": 345.0}, {"date": "2019-12-04", "close": 22.5, "volume": 274.0}, {"date": "2019-12-05", "close": 22.99, "volume": 1783.0}, {"date": "2019-12-06", "close": 22.0, "volume": 997.0}, {"date": "2019-12-09", "close": 21.37, "volume": 1621.0}, {"date": "2019-12-10", "close": 21.8, "volume": 557.0}, {"date": "2019-12-11", "close": 22.0, "volume": 1617.0}, {"date": "2019-12-12", "close": 21.4603, "volume": 272.0}, {"date": "2019-12-13", "close": 21.9, "volume": 303.0}, {"date": "2019-12-16", "close": 21.36, "volume": 2140.0}, {"date": "2019-12-17", "close": 21.36, "volume": 1459.0}, {"date": "2019-12-18", "close": 21.0, "volume": 165.0}, {"date": "2019-12-19", "close": 21.073, "volume": 1256.0}, {"date": "2019-12-20", "close": 21.25, "volume": 1500.0}, {"date": "2019-12-23", "close": 21.5, "volume": 3745.0}, {"date": "2019-12-24", "close": 21.5, "volume": null}, {"date": "2019-12-26", "close": 21.5137, "volume": 732.0}, {"date": "2019-12-27", "close": 20.0, "volume": 1127.0}, {"date": "2019-12-30", "close": 20.75, "volume": 192.0}, {"date": "2019-12-31", "close": 20.15, "volume": 1854.0}, {"date": "2020-01-02", "close": 20.15, "volume": null}, {"date": "2020-01-03", "close": 20.15, "volume": null}, {"date": "2020-01-06", "close": 20.4194, "volume": 356.0}, {"date": "2020-01-07", "close": 20.4194, "volume": null}, {"date": "2020-01-08", "close": 21.22, "volume": 2116.0}, {"date": "2020-01-09", "close": 21.22, "volume": null}, {"date": "2020-01-10", "close": 21.09, "volume": 12266.0}, {"date": "2020-01-13", "close": 21.09, "volume": null}, {"date": "2020-01-14", "close": 21.09, "volume": null}, {"date": "2020-01-15", "close": 21.09, "volume": null}, {"date": "2020-01-16", "close": 21.09, "volume": null}, {"date": "2020-01-17", "close": 21.1069, "volume": 1578.0}, {"date": "2020-01-21", "close": 19.76, "volume": 682.0}, {"date": "2020-01-22", "close": 19.31, "volume": 422.0}, {"date": "2020-01-23", "close": 19.31, "volume": null}, {"date": "2020-01-24", "close": 19.31, "volume": null}, {"date": "2020-01-27", "close": 20.15, "volume": 631.0}, {"date": "2020-01-28", "close": 21.25, "volume": 385.0}, {"date": "2020-01-29", "close": 21.25, "volume": null}, {"date": "2020-01-30", "close": 21.25, "volume": null}, {"date": "2020-01-31", "close": 21.25, "volume": null}, {"date": "2020-02-03", "close": 21.25, "volume": 696.0}, {"date": "2020-02-04", "close": 21.1607, "volume": 3201.0}, {"date": "2020-02-05", "close": 21.1573, "volume": 1002.0}, {"date": "2020-02-06", "close": 20.5, "volume": 1777.0}, {"date": "2020-02-07", "close": 19.92, "volume": 1900.0}, {"date": "2020-02-10", "close": 19.91, "volume": 2254.0}, {"date": "2020-02-11", "close": 19.5353, "volume": 2107.0}, {"date": "2020-02-12", "close": 20.3005, "volume": 1456.0}, {"date": "2020-02-13", "close": 19.56, "volume": 211.0}, {"date": "2020-02-14", "close": 19.38, "volume": 263.0}, {"date": "2020-02-18", "close": 19.61, "volume": 1247.0}, {"date": "2020-02-19", "close": 19.65, "volume": 1557.0}, {"date": "2020-02-20", "close": 19.8, "volume": 1096.0}, {"date": "2020-02-21", "close": 19.85, "volume": 970.0}, {"date": "2020-02-24", "close": 19.49, "volume": 155.0}, {"date": "2020-02-25", "close": 19.49, "volume": null}, {"date": "2020-02-26", "close": 18.5, "volume": 513.0}, {"date": "2020-02-27", "close": 18.5, "volume": 1017.0}, {"date": "2020-02-28", "close": 18.5, "volume": 1664.0}, {"date": "2020-03-02", "close": 18.5, "volume": 340.0}, {"date": "2020-03-03", "close": 18.5, "volume": 403.0}, {"date": "2020-03-04", "close": 18.5, "volume": null}, {"date": "2020-03-05", "close": 17.09, "volume": 2204.0}, {"date": "2020-03-06", "close": 18.5, "volume": 573.0}, {"date": "2020-03-09", "close": 18.3899, "volume": 201.0}, {"date": "2020-03-10", "close": 18.3899, "volume": null}, {"date": "2020-03-11", "close": 16.75, "volume": 1688.0}, {"date": "2020-03-12", "close": 15.69, "volume": 28570.0}, {"date": "2020-03-13", "close": 15.5, "volume": 4611.0}, {"date": "2020-03-16", "close": 11.5, "volume": 38269.0}, {"date": "2020-03-17", "close": 12.25, "volume": 15054.0}, {"date": "2020-03-18", "close": 10.51, "volume": 23433.0}, {"date": "2020-03-19", "close": 12.93, "volume": 50726.0}, {"date": "2020-03-20", "close": 12.75, "volume": 9532.0}, {"date": "2020-03-23", "close": 10.55, "volume": 8971.0}, {"date": "2020-03-24", "close": 10.4101, "volume": 11964.0}, {"date": "2020-03-25", "close": 11.85, "volume": 6126.0}, {"date": "2020-03-26", "close": 11.5, "volume": 1609.0}, {"date": "2020-03-27", "close": 10.95, "volume": 887.0}, {"date": "2020-03-30", "close": 12.4548, "volume": 2288.0}, {"date": "2020-03-31", "close": 12.51, "volume": 1835.0}, {"date": "2020-04-01", "close": 12.44, "volume": 332.0}, {"date": "2020-04-02", "close": 12.44, "volume": null}, {"date": "2020-04-03", "close": 12.44, "volume": null}, {"date": "2020-04-06", "close": 11.0, "volume": 1744.0}, {"date": "2020-04-07", "close": 11.06, "volume": 3366.0}, {"date": "2020-04-08", "close": 11.56, "volume": 1517.0}, {"date": "2020-04-09", "close": 11.55, "volume": 6490.0}, {"date": "2020-04-13", "close": 13.0, "volume": 5615.0}, {"date": "2020-04-14", "close": 13.82, "volume": 738.0}, {"date": "2020-04-15", "close": 13.26, "volume": 2642.0}, {"date": "2020-04-16", "close": 11.4802, "volume": 5508.0}, {"date": "2020-04-17", "close": 12.75, "volume": 1905.0}, {"date": "2020-04-20", "close": 12.97, "volume": 3221.0}, {"date": "2020-04-21", "close": 12.312, "volume": 1962.0}, {"date": "2020-04-22", "close": 12.99, "volume": 455.0}, {"date": "2020-04-23", "close": 12.08, "volume": 155.0}, {"date": "2020-04-24", "close": 11.5, "volume": 2581.0}, {"date": "2020-04-27", "close": 12.05, "volume": 2370.0}, {"date": "2020-04-28", "close": 12.15, "volume": 3513.0}, {"date": "2020-04-29", "close": 12.65, "volume": 4272.0}, {"date": "2020-04-30", "close": 12.01, "volume": 1246.0}, {"date": "2020-05-01", "close": 11.6, "volume": 1907.0}, {"date": "2020-05-04", "close": 11.15, "volume": 3915.0}, {"date": "2020-05-05", "close": 11.0, "volume": 10159.0}, {"date": "2020-05-06", "close": 11.5, "volume": 127.0}, {"date": "2020-05-07", "close": 11.34, "volume": 1606.0}, {"date": "2020-05-08", "close": 11.0375, "volume": 2013.0}, {"date": "2020-05-11", "close": 11.01, "volume": 1751.0}, {"date": "2020-05-12", "close": 11.0, "volume": 1058.0}, {"date": "2020-05-13", "close": 9.76, "volume": 1860.0}, {"date": "2020-05-14", "close": 9.06, "volume": 4529.0}, {"date": "2020-05-15", "close": 9.46, "volume": 295.0}, {"date": "2020-05-18", "close": 9.75, "volume": 1041.0}, {"date": "2020-05-19", "close": 9.9491, "volume": 837.0}, {"date": "2020-05-20", "close": 10.1511, "volume": 2584.0}, {"date": "2020-05-21", "close": 9.55, "volume": 1662.0}, {"date": "2020-05-22", "close": 10.4808, "volume": 1526.0}, {"date": "2020-05-26", "close": 11.49, "volume": 2839.0}, {"date": "2020-05-27", "close": 12.81, "volume": 4769.0}, {"date": "2020-05-28", "close": 12.682, "volume": 1983.0}, {"date": "2020-05-29", "close": 11.54, "volume": 1272.0}, {"date": "2020-06-01", "close": 12.81, "volume": 6063.0}, {"date": "2020-06-02", "close": 12.75, "volume": 482.0}, {"date": "2020-06-03", "close": 13.9, "volume": 8433.0}, {"date": "2020-06-04", "close": 15.22, "volume": 7663.0}, {"date": "2020-06-05", "close": 14.9626, "volume": 3396.0}, {"date": "2020-06-08", "close": 13.89, "volume": 4461.0}, {"date": "2020-06-09", "close": 14.2, "volume": 4588.0}, {"date": "2020-06-10", "close": 14.7311, "volume": 2305.0}, {"date": "2020-06-11", "close": 13.75, "volume": 2232.0}, {"date": "2020-06-12", "close": 13.1399, "volume": 4207.0}, {"date": "2020-06-15", "close": 13.997, "volume": 9058.0}, {"date": "2020-06-16", "close": 14.5411, "volume": 1434.0}, {"date": "2020-06-17", "close": 13.24, "volume": 1341.0}, {"date": "2020-06-18", "close": 13.0, "volume": 1637.0}, {"date": "2020-06-19", "close": 13.95, "volume": 2156.0}, {"date": "2020-06-22", "close": 13.7515, "volume": 1951.0}, {"date": "2020-06-23", "close": 13.1, "volume": 3714.0}, {"date": "2020-06-24", "close": 12.28, "volume": 1492.0}, {"date": "2020-06-25", "close": 12.3, "volume": 3083.0}, {"date": "2020-06-26", "close": 11.4, "volume": 3090.0}, {"date": "2020-06-29", "close": 12.0, "volume": 842.0}, {"date": "2020-06-30", "close": 11.75, "volume": 3395.0}, {"date": "2020-07-01", "close": 11.68, "volume": 855.0}, {"date": "2020-07-02", "close": 11.7419, "volume": 509.0}, {"date": "2020-07-06", "close": 11.71, "volume": 1610.0}, {"date": "2020-07-07", "close": 12.103, "volume": 1752.0}, {"date": "2020-07-08", "close": 12.25, "volume": 5424.0}, {"date": "2020-07-09", "close": 11.62, "volume": 3121.0}, {"date": "2020-07-10", "close": 11.5, "volume": 829.0}, {"date": "2020-07-13", "close": 11.47, "volume": 472.0}, {"date": "2020-07-14", "close": 11.59, "volume": 386.0}, {"date": "2020-07-15", "close": 11.35, "volume": 334.0}, {"date": "2020-07-16", "close": 11.5, "volume": 862.0}, {"date": "2020-07-17", "close": 11.5, "volume": null}, {"date": "2020-07-20", "close": 11.5738, "volume": 320.0}, {"date": "2020-07-21", "close": 11.65, "volume": 932.0}, {"date": "2020-07-22", "close": 11.76, "volume": 697.0}, {"date": "2020-07-23", "close": 11.27, "volume": 412.0}, {"date": "2020-07-24", "close": 11.4499, "volume": 849.0}, {"date": "2020-07-27", "close": 12.61, "volume": 996.0}, {"date": "2020-07-28", "close": 12.28, "volume": 173.0}, {"date": "2020-07-29", "close": 12.7, "volume": 227.0}, {"date": "2020-07-30", "close": 12.5, "volume": 912.0}, {"date": "2020-07-31", "close": 12.32, "volume": 303.0}, {"date": "2020-08-03", "close": 12.32, "volume": null}, {"date": "2020-08-04", "close": 12.32, "volume": null}, {"date": "2020-08-05", "close": 12.51, "volume": 1707.0}, {"date": "2020-08-06", "close": 11.83, "volume": 311.0}, {"date": "2020-08-07", "close": 11.83, "volume": null}, {"date": "2020-08-10", "close": 11.83, "volume": null}, {"date": "2020-08-11", "close": 12.75, "volume": 575.0}, {"date": "2020-08-12", "close": 12.8615, "volume": 493.0}, {"date": "2020-08-13", "close": 12.8615, "volume": null}, {"date": "2020-08-14", "close": 12.05, "volume": 239.0}, {"date": "2020-08-17", "close": 11.95, "volume": 515.0}, {"date": "2020-08-18", "close": 12.005, "volume": 1419.0}, {"date": "2020-08-19", "close": 11.0, "volume": 1803.0}, {"date": "2020-08-20", "close": 11.0, "volume": null}, {"date": "2020-08-21", "close": 11.6, "volume": 118.0}, {"date": "2020-08-24", "close": 11.25, "volume": 742.0}, {"date": "2020-08-25", "close": 11.425, "volume": 220.0}, {"date": "2020-08-26", "close": 11.425, "volume": null}, {"date": "2020-08-27", "close": 11.375, "volume": 871.0}, {"date": "2020-08-28", "close": 11.6, "volume": 2211.0}, {"date": "2020-08-31", "close": 11.32, "volume": 1761.0}, {"date": "2020-09-01", "close": 11.3467, "volume": 1221.0}, {"date": "2020-09-02", "close": 11.19, "volume": 1639.0}, {"date": "2020-09-03", "close": 11.09, "volume": 1232.0}, {"date": "2020-09-04", "close": 11.16, "volume": 3437.0}, {"date": "2020-09-08", "close": 10.8, "volume": 1208.0}, {"date": "2020-09-09", "close": 10.9, "volume": 4552.0}, {"date": "2020-09-10", "close": 11.15, "volume": 862.0}, {"date": "2020-09-11", "close": 10.95, "volume": 2051.0}, {"date": "2020-09-14", "close": 10.6, "volume": 2697.0}, {"date": "2020-09-15", "close": 10.7255, "volume": 686.0}, {"date": "2020-09-16", "close": 10.6, "volume": 1914.0}, {"date": "2020-09-17", "close": 10.55, "volume": 1217.0}, {"date": "2020-09-18", "close": 10.57, "volume": 7625.0}, {"date": "2020-09-21", "close": 10.145, "volume": 2321.0}, {"date": "2020-09-22", "close": 10.145, "volume": null}, {"date": "2020-09-23", "close": 9.9999, "volume": 2223.0}, {"date": "2020-09-24", "close": 10.0, "volume": 957.0}, {"date": "2020-09-25", "close": 10.0, "volume": 1342.0}, {"date": "2020-09-28", "close": 9.9175, "volume": 297.0}, {"date": "2020-09-29", "close": 9.69, "volume": 166.0}, {"date": "2020-09-30", "close": 9.735, "volume": 685.0}, {"date": "2020-10-01", "close": 9.2546, "volume": 3727.0}, {"date": "2020-10-02", "close": 9.7, "volume": 473.0}, {"date": "2020-10-05", "close": 9.7923, "volume": 575.0}, {"date": "2020-10-06", "close": 9.5, "volume": 1607.0}, {"date": "2020-10-07", "close": 9.625, "volume": 357.0}, {"date": "2020-10-08", "close": 9.65, "volume": 1226.0}, {"date": "2020-10-09", "close": 9.729, "volume": 12679.0}, {"date": "2020-10-12", "close": 9.67, "volume": 1839.0}, {"date": "2020-10-13", "close": 9.82, "volume": 335.0}, {"date": "2020-10-14", "close": 9.9467, "volume": 2073.0}, {"date": "2020-10-15", "close": 9.9, "volume": 251.0}, {"date": "2020-10-16", "close": 9.9, "volume": null}, {"date": "2020-10-19", "close": 9.918, "volume": 542.0}, {"date": "2020-10-20", "close": 9.9719, "volume": 468.0}, {"date": "2020-10-21", "close": 10.25, "volume": 615.0}, {"date": "2020-10-22", "close": 9.9, "volume": 256.0}, {"date": "2020-10-23", "close": 10.07, "volume": 315.0}, {"date": "2020-10-26", "close": 9.9653, "volume": 1668.0}, {"date": "2020-10-27", "close": 9.85, "volume": 313.0}, {"date": "2020-10-28", "close": 9.875, "volume": 355.0}, {"date": "2020-10-29", "close": 9.73, "volume": 3207.0}, {"date": "2020-10-30", "close": 9.6437, "volume": 285.0}, {"date": "2020-11-02", "close": 10.0, "volume": 1162.0}, {"date": "2020-11-03", "close": 10.125, "volume": 2959.0}, {"date": "2020-11-04", "close": 10.45, "volume": 209.0}, {"date": "2020-11-05", "close": 10.31, "volume": 535.0}, {"date": "2020-11-06", "close": 9.83, "volume": 108.0}, {"date": "2020-11-09", "close": 10.25, "volume": 1265.0}, {"date": "2020-11-10", "close": 10.45, "volume": 6060.0}, {"date": "2020-11-11", "close": 10.75, "volume": 533.0}, {"date": "2020-11-12", "close": 10.5, "volume": 453.0}, {"date": "2020-11-13", "close": 10.63, "volume": 4334.0}, {"date": "2020-11-16", "close": 11.0, "volume": 7473.0}, {"date": "2020-11-17", "close": 10.75, "volume": 1090.0}, {"date": "2020-11-18", "close": 10.8267, "volume": 4502.0}, {"date": "2020-11-19", "close": 10.475, "volume": 1923.0}, {"date": "2020-11-20", "close": 10.8, "volume": 1282.0}, {"date": "2020-11-23", "close": 10.87, "volume": 9922.0}, {"date": "2020-11-24", "close": 11.0, "volume": 6781.0}, {"date": "2020-11-25", "close": 10.895, "volume": 3377.0}, {"date": "2020-11-27", "close": 10.8574, "volume": 570.0}, {"date": "2020-11-30", "close": 11.0, "volume": 3133.0}, {"date": "2020-12-01", "close": 11.0499, "volume": 5668.0}, {"date": "2020-12-02", "close": 10.9884, "volume": 1382.0}, {"date": "2020-12-03", "close": 10.88, "volume": 2972.0}, {"date": "2020-12-04", "close": 11.06, "volume": 3975.0}, {"date": "2020-12-07", "close": 11.9274, "volume": 8782.0}, {"date": "2020-12-08", "close": 11.6, "volume": 4137.0}, {"date": "2020-12-09", "close": 11.3342, "volume": 2419.0}, {"date": "2020-12-10", "close": 11.1819, "volume": 4210.0}, {"date": "2020-12-11", "close": 11.0, "volume": 14134.0}, {"date": "2020-12-14", "close": 11.5, "volume": 19212.0}, {"date": "2020-12-15", "close": 11.65, "volume": 3536.0}, {"date": "2020-12-16", "close": 11.1455, "volume": 7221.0}, {"date": "2020-12-17", "close": 10.99, "volume": 5774.0}, {"date": "2020-12-18", "close": 9.75, "volume": 28493.0}, {"date": "2020-12-21", "close": 9.73, "volume": 9488.0}, {"date": "2020-12-22", "close": 9.6752, "volume": 9210.0}, {"date": "2020-12-23", "close": 9.75, "volume": 90981.0}, {"date": "2020-12-24", "close": 38.38, "volume": 2353827.0}, {"date": "2020-12-28", "close": 20.29, "volume": 1320934.0}, {"date": "2020-12-29", "close": 19.31, "volume": 225798.0}, {"date": "2020-12-30", "close": 20.37, "volume": 150910.0}, {"date": "2020-12-31", "close": 24.9, "volume": 984919.0}, {"date": "2021-01-04", "close": 25.05, "volume": 194150.0}, {"date": "2021-01-05", "close": 24.65, "volume": 59204.0}, {"date": "2021-01-06", "close": 24.53, "volume": 35622.0}, {"date": "2021-01-07", "close": 24.33, "volume": 35515.0}, {"date": "2021-01-08", "close": 23.45, "volume": 41773.0}, {"date": "2021-01-11", "close": 23.57, "volume": 28579.0}, {"date": "2021-01-12", "close": 22.64, "volume": 39315.0}, {"date": "2021-01-13", "close": 21.9, "volume": 19735.0}, {"date": "2021-01-14", "close": 21.15, "volume": 22648.0}, {"date": "2021-01-15", "close": 21.6, "volume": 12175.0}, {"date": "2021-01-19", "close": 21.49, "volume": 15720.0}, {"date": "2021-01-20", "close": 21.12, "volume": 12283.0}, {"date": "2021-01-21", "close": 22.02, "volume": 14667.0}, {"date": "2021-01-22", "close": 22.57, "volume": 23647.0}, {"date": "2021-01-25", "close": 21.605, "volume": 25867.0}, {"date": "2021-01-26", "close": 21.52, "volume": 15134.0}, {"date": "2021-01-27", "close": 20.88, "volume": 25096.0}, {"date": "2021-01-28", "close": 20.25, "volume": 24229.0}, {"date": "2021-01-29", "close": 20.4, "volume": 21301.0}, {"date": "2021-02-01", "close": 25.58, "volume": 94518.0}, {"date": "2021-02-02", "close": 22.5, "volume": 54187.0}, {"date": "2021-02-03", "close": 22.6, "volume": 22199.0}, {"date": "2021-02-04", "close": 22.6, "volume": 9662.0}, {"date": "2021-02-05", "close": 23.61, "volume": 13911.0}, {"date": "2021-02-08", "close": 34.29, "volume": 160744.0}, {"date": "2021-02-09", "close": 34.4, "volume": 135871.0}, {"date": "2021-02-10", "close": 30.22, "volume": 65179.0}, {"date": "2021-02-11", "close": 30.5, "volume": 27920.0}, {"date": "2021-02-12", "close": 25.65, "volume": 71197.0}, {"date": "2021-02-16", "close": 27.4, "volume": 33215.0}, {"date": "2021-02-17", "close": 26.89, "volume": 26371.0}, {"date": "2021-02-18", "close": 25.56, "volume": 9858.0}, {"date": "2021-02-19", "close": 25.92, "volume": 7345.0}, {"date": "2021-02-22", "close": 26.77, "volume": 13175.0}, {"date": "2021-02-23", "close": 24.73, "volume": 27502.0}, {"date": "2021-02-24", "close": 26.88, "volume": 11734.0}, {"date": "2021-02-25", "close": 26.34, "volume": 14123.0}, {"date": "2021-02-26", "close": 24.56, "volume": 14397.0}, {"date": "2021-03-01", "close": 26.52, "volume": 35469.0}, {"date": "2021-03-02", "close": 26.66, "volume": 7381.0}, {"date": "2021-03-03", "close": 25.65, "volume": 18493.0}, {"date": "2021-03-04", "close": 25.83, "volume": 28557.0}, {"date": "2021-03-05", "close": 24.1, "volume": 24381.0}, {"date": "2021-03-08", "close": 23.59, "volume": 8133.0}, {"date": "2021-03-09", "close": 25.14, "volume": 8151.0}, {"date": "2021-03-10", "close": 26.27, "volume": 4452.0}, {"date": "2021-03-11", "close": 27.7, "volume": 8790.0}, {"date": "2021-03-12", "close": 27.04, "volume": 4856.0}, {"date": "2021-03-15", "close": 26.5, "volume": 8025.0}, {"date": "2021-03-16", "close": 26.75, "volume": 4274.0}, {"date": "2021-03-17", "close": 27.2, "volume": 6028.0}, {"date": "2021-03-18", "close": 27.15, "volume": 10300.0}, {"date": "2021-03-19", "close": 26.62, "volume": 2755.0}, {"date": "2021-03-22", "close": 27.0589, "volume": 2725.0}, {"date": "2021-03-23", "close": 26.15, "volume": 10177.0}, {"date": "2021-03-24", "close": 25.15, "volume": 7653.0}, {"date": "2021-03-25", "close": 23.7, "volume": 10804.0}, {"date": "2021-03-26", "close": 23.45, "volume": 2487.0}, {"date": "2021-03-29", "close": 24.48, "volume": 3449.0}, {"date": "2021-03-30", "close": 23.75, "volume": 2366.0}, {"date": "2021-03-31", "close": 23.77, "volume": 31594.0}, {"date": "2021-04-01", "close": 23.725, "volume": 49405.0}, {"date": "2021-04-05", "close": 23.37, "volume": 24047.0}, {"date": "2021-04-06", "close": 23.73, "volume": 2757.0}, {"date": "2021-04-07", "close": 23.78, "volume": 2675.0}, {"date": "2021-04-08", "close": 23.23, "volume": 6330.0}, {"date": "2021-04-09", "close": 23.0, "volume": 1829.0}, {"date": "2021-04-12", "close": 22.7, "volume": 6668.0}, {"date": "2021-04-13", "close": 22.1, "volume": 14290.0}, {"date": "2021-04-14", "close": 22.22, "volume": 14657.0}, {"date": "2021-04-15", "close": 22.0, "volume": 5770.0}, {"date": "2021-04-16", "close": 21.94, "volume": 11740.0}, {"date": "2021-04-19", "close": 22.1, "volume": 51483.0}, {"date": "2021-04-20", "close": 21.69, "volume": 54476.0}, {"date": "2021-04-21", "close": 21.4, "volume": 17241.0}, {"date": "2021-04-22", "close": 21.4, "volume": 19256.0}, {"date": "2021-04-23", "close": 21.56, "volume": 1414.0}, {"date": "2021-04-26", "close": 22.12, "volume": 4592.0}, {"date": "2021-04-27", "close": 22.37, "volume": 1528.0}, {"date": "2021-04-28", "close": 21.78, "volume": 4166.0}, {"date": "2021-04-29", "close": 21.91, "volume": 2414.0}, {"date": "2021-04-30", "close": 22.54, "volume": 5934.0}, {"date": "2021-05-03", "close": 23.9899, "volume": 17905.0}, {"date": "2021-05-04", "close": 23.1601, "volume": 7189.0}, {"date": "2021-05-05", "close": 23.86, "volume": 11722.0}, {"date": "2021-05-06", "close": 22.44, "volume": 20740.0}, {"date": "2021-05-07", "close": 22.1, "volume": 24592.0}, {"date": "2021-05-10", "close": 21.875, "volume": 6516.0}, {"date": "2021-05-11", "close": 21.4882, "volume": 3678.0}, {"date": "2021-05-12", "close": 21.6002, "volume": 16952.0}, {"date": "2021-05-13", "close": 21.8, "volume": 6565.0}, {"date": "2021-05-14", "close": 22.12, "volume": 3226.0}, {"date": "2021-05-17", "close": 22.49, "volume": 5165.0}, {"date": "2021-05-18", "close": 22.76, "volume": 4017.0}, {"date": "2021-05-19", "close": 23.4, "volume": 11655.0}, {"date": "2021-05-20", "close": 23.1575, "volume": 1645.0}, {"date": "2021-05-21", "close": 22.54, "volume": 3164.0}, {"date": "2021-05-24", "close": 22.27, "volume": 5405.0}, {"date": "2021-05-25", "close": 22.29, "volume": 16101.0}, {"date": "2021-05-26", "close": 22.31, "volume": 1700.0}, {"date": "2021-05-27", "close": 22.34, "volume": 1665.0}, {"date": "2021-05-28", "close": 23.24, "volume": 9156.0}, {"date": "2021-06-01", "close": 23.49, "volume": 1378.0}, {"date": "2021-06-02", "close": 23.325, "volume": 4947.0}, {"date": "2021-06-03", "close": 23.01, "volume": 4429.0}, {"date": "2021-06-04", "close": 23.43, "volume": 882.0}, {"date": "2021-06-07", "close": 23.59, "volume": 3344.0}, {"date": "2021-06-08", "close": 23.41, "volume": 6820.0}, {"date": "2021-06-09", "close": 22.7501, "volume": 2066.0}, {"date": "2021-06-10", "close": 22.83, "volume": 1414.0}, {"date": "2021-06-11", "close": 23.56, "volume": 1894.0}, {"date": "2021-06-14", "close": 23.2, "volume": 603.0}, {"date": "2021-06-15", "close": 23.27, "volume": 872.0}, {"date": "2021-06-16", "close": 22.87, "volume": 1559.0}, {"date": "2021-06-17", "close": 23.01, "volume": 470.0}, {"date": "2021-06-18", "close": 23.16, "volume": 1680.0}, {"date": "2021-06-21", "close": 23.81, "volume": 10474.0}, {"date": "2021-06-22", "close": 24.0, "volume": 3134.0}, {"date": "2021-06-23", "close": 24.45, "volume": 10607.0}, {"date": "2021-06-24", "close": 25.0, "volume": 1334.0}, {"date": "2021-06-25", "close": 24.9, "volume": 4890.0}, {"date": "2021-06-28", "close": 24.1371, "volume": 3137.0}, {"date": "2021-06-29", "close": 24.265, "volume": 1436.0}, {"date": "2021-06-30", "close": 24.71, "volume": 14708.0}, {"date": "2021-07-01", "close": 24.55, "volume": 2986.0}, {"date": "2021-07-02", "close": 24.5, "volume": 1146.0}, {"date": "2021-07-06", "close": 24.51, "volume": 746.0}, {"date": "2021-07-07", "close": 24.5, "volume": 210.0}, {"date": "2021-07-08", "close": 23.94, "volume": 3139.0}, {"date": "2021-07-09", "close": 24.12, "volume": 3844.0}, {"date": "2021-07-12", "close": 23.95, "volume": 6693.0}, {"date": "2021-07-13", "close": 24.65, "volume": 15520.0}, {"date": "2021-07-14", "close": 24.7, "volume": 7540.0}, {"date": "2021-07-15", "close": 24.9, "volume": 2324.0}, {"date": "2021-07-16", "close": 24.45, "volume": 3642.0}, {"date": "2021-07-19", "close": 24.05, "volume": 10580.0}, {"date": "2021-07-20", "close": 26.48, "volume": 8723.0}, {"date": "2021-07-21", "close": 27.2, "volume": 28458.0}, {"date": "2021-07-22", "close": 27.66, "volume": 1626.0}, {"date": "2021-07-23", "close": 28.8199, "volume": 16353.0}, {"date": "2021-07-26", "close": 29.82, "volume": 11021.0}, {"date": "2021-07-27", "close": 29.3029, "volume": 6003.0}, {"date": "2021-07-28", "close": 29.735, "volume": 9270.0}, {"date": "2021-07-29", "close": 29.95, "volume": 4798.0}, {"date": "2021-07-30", "close": 30.63, "volume": 2952.0}, {"date": "2021-08-02", "close": 29.725, "volume": 2131.0}, {"date": "2021-08-03", "close": 33.3, "volume": 16841.0}, {"date": "2021-08-04", "close": 32.49, "volume": 17966.0}, {"date": "2021-08-05", "close": 31.2378, "volume": 1234.0}, {"date": "2021-08-06", "close": 31.0852, "volume": 3286.0}, {"date": "2021-08-09", "close": 32.81, "volume": 12491.0}, {"date": "2021-08-10", "close": 33.01, "volume": 8292.0}, {"date": "2021-08-11", "close": 32.8506, "volume": 8726.0}, {"date": "2021-08-12", "close": 33.01, "volume": 12574.0}, {"date": "2021-08-13", "close": 33.5, "volume": 15218.0}, {"date": "2021-08-16", "close": 33.11, "volume": 7505.0}, {"date": "2021-08-17", "close": 33.53, "volume": 13454.0}, {"date": "2021-08-18", "close": 32.06, "volume": 799.0}, {"date": "2021-08-19", "close": 32.06, "volume": 736.0}, {"date": "2021-08-20", "close": 33.499, "volume": 3595.0}, {"date": "2021-08-23", "close": 33.37, "volume": 1388.0}, {"date": "2021-08-24", "close": 33.9115, "volume": 5049.0}, {"date": "2021-08-25", "close": 34.24, "volume": 8072.0}, {"date": "2021-08-26", "close": 33.89, "volume": 7034.0}, {"date": "2021-08-27", "close": 34.62, "volume": 12746.0}, {"date": "2021-08-30", "close": 34.02, "volume": 2630.0}, {"date": "2021-08-31", "close": 34.31, "volume": 5811.0}, {"date": "2021-09-01", "close": 34.01, "volume": 1911.0}, {"date": "2021-09-02", "close": 34.29, "volume": 2033.0}, {"date": "2021-09-03", "close": 34.7, "volume": 7380.0}, {"date": "2021-09-07", "close": 38.99, "volume": 38535.0}, {"date": "2021-09-08", "close": 40.5, "volume": 29050.0}, {"date": "2021-09-09", "close": 40.49, "volume": 8183.0}, {"date": "2021-09-10", "close": 38.7838, "volume": 10855.0}, {"date": "2021-09-13", "close": 38.99, "volume": 17042.0}, {"date": "2021-09-14", "close": 39.2, "volume": 4322.0}, {"date": "2021-09-15", "close": 39.45, "volume": 6260.0}, {"date": "2021-09-16", "close": 39.15, "volume": 5031.0}, {"date": "2021-09-17", "close": 38.13, "volume": 32483.0}, {"date": "2021-09-20", "close": 38.7973, "volume": 11594.0}, {"date": "2021-09-21", "close": 39.75, "volume": 7725.0}, {"date": "2021-09-22", "close": 39.31, "volume": 2333.0}, {"date": "2021-09-23", "close": 39.25, "volume": 2300.0}, {"date": "2021-09-24", "close": 32.99, "volume": 38784.0}, {"date": "2021-09-27", "close": 31.01, "volume": 25611.0}, {"date": "2021-09-28", "close": 30.07, "volume": 2519.0}, {"date": "2021-09-29", "close": 30.25, "volume": 10370.0}, {"date": "2021-09-30", "close": 28.6799, "volume": 10698.0}, {"date": "2021-10-01", "close": 27.19, "volume": 5659.0}, {"date": "2021-10-04", "close": 26.74, "volume": 6138.0}, {"date": "2021-10-05", "close": 26.32, "volume": 3568.0}, {"date": "2021-10-06", "close": 26.1, "volume": 5086.0}, {"date": "2021-10-07", "close": 27.51, "volume": 9418.0}, {"date": "2021-10-08", "close": 26.78, "volume": 11129.0}, {"date": "2021-10-11", "close": 27.15, "volume": 9217.0}, {"date": "2021-10-12", "close": 28.12, "volume": 7452.0}, {"date": "2021-10-13", "close": 30.4099, "volume": 10469.0}, {"date": "2021-10-14", "close": 28.91, "volume": 8297.0}, {"date": "2021-10-15", "close": 28.5, "volume": 25216.0}, {"date": "2021-10-18", "close": 28.72, "volume": 16164.0}, {"date": "2021-10-19", "close": 28.75, "volume": 1286.0}, {"date": "2021-10-20", "close": 28.1565, "volume": 4254.0}, {"date": "2021-10-21", "close": 28.24, "volume": 1529.0}, {"date": "2021-10-22", "close": 27.8, "volume": 16057.0}, {"date": "2021-10-25", "close": 26.5497, "volume": 1966.0}, {"date": "2021-10-26", "close": 26.75, "volume": 1683.0}, {"date": "2021-10-27", "close": 27.08, "volume": 3620.0}, {"date": "2021-10-28", "close": 27.21, "volume": 13337.0}, {"date": "2021-10-29", "close": 27.13, "volume": 14186.0}, {"date": "2021-11-01", "close": 26.54, "volume": 4379.0}, {"date": "2021-11-02", "close": 27.18, "volume": 21160.0}, {"date": "2021-11-03", "close": 27.5, "volume": 5066.0}, {"date": "2021-11-04", "close": 27.44, "volume": 14181.0}, {"date": "2021-11-05", "close": 27.86, "volume": 13382.0}, {"date": "2021-11-08", "close": 29.0, "volume": 1917.0}, {"date": "2021-11-09", "close": 29.66, "volume": 16677.0}, {"date": "2021-11-10", "close": 30.2, "volume": 32355.0}, {"date": "2021-11-11", "close": 29.64, "volume": 11547.0}, {"date": "2021-11-12", "close": 29.1, "volume": 6385.0}, {"date": "2021-11-15", "close": 28.53, "volume": 2126.0}, {"date": "2021-11-16", "close": 28.54, "volume": 3841.0}, {"date": "2021-11-17", "close": 29.05, "volume": 2636.0}, {"date": "2021-11-18", "close": 28.44, "volume": 5586.0}, {"date": "2021-11-19", "close": 28.6, "volume": 990.0}, {"date": "2021-11-22", "close": 28.8, "volume": 1021.0}, {"date": "2021-11-23", "close": 28.1, "volume": 590.0}, {"date": "2021-11-24", "close": 28.15, "volume": 1167.0}, {"date": "2021-11-26", "close": 28.15, "volume": null}, {"date": "2021-11-29", "close": 28.9, "volume": 3233.0}, {"date": "2021-11-30", "close": 26.13, "volume": 5804.0}, {"date": "2021-12-01", "close": 26.765, "volume": 12840.0}, {"date": "2021-12-02", "close": 26.28, "volume": 6141.0}, {"date": "2021-12-03", "close": 25.43, "volume": 4055.0}, {"date": "2021-12-06", "close": 25.52, "volume": 1454.0}, {"date": "2021-12-07", "close": 26.5, "volume": 13974.0}, {"date": "2021-12-08", "close": 26.9, "volume": 8265.0}, {"date": "2021-12-09", "close": 27.3, "volume": 25195.0}, {"date": "2021-12-10", "close": 27.02, "volume": 4552.0}, {"date": "2021-12-13", "close": 27.1, "volume": 17261.0}, {"date": "2021-12-14", "close": 26.985, "volume": 11688.0}, {"date": "2021-12-15", "close": 27.365, "volume": 10129.0}, {"date": "2021-12-16", "close": 26.8, "volume": 4017.0}, {"date": "2021-12-17", "close": 23.43, "volume": 16197.0}, {"date": "2021-12-20", "close": 23.24, "volume": 7245.0}, {"date": "2021-12-21", "close": 23.5, "volume": 16360.0}, {"date": "2021-12-22", "close": 24.6725, "volume": 10148.0}, {"date": "2021-12-23", "close": 24.14, "volume": 1419.0}, {"date": "2021-12-27", "close": 25.2, "volume": 18267.0}, {"date": "2021-12-28", "close": 24.32, "volume": 28783.0}, {"date": "2021-12-29", "close": 24.9, "volume": 31398.0}, {"date": "2021-12-30", "close": 25.34, "volume": 27839.0}, {"date": "2021-12-31", "close": 25.15, "volume": 6480.0}, {"date": "2022-01-03", "close": 25.01, "volume": 27236.0}, {"date": "2022-01-04", "close": 25.15, "volume": 14943.0}, {"date": "2022-01-05", "close": 25.29, "volume": 2415.0}, {"date": "2022-01-06", "close": 25.75, "volume": 9055.0}, {"date": "2022-01-07", "close": 26.01, "volume": 1366.0}, {"date": "2022-01-10", "close": 25.549, "volume": 1984.0}, {"date": "2022-01-11", "close": 25.01, "volume": 6428.0}, {"date": "2022-01-12", "close": 26.2985, "volume": 24634.0}, {"date": "2022-01-13", "close": 25.5, "volume": 3280.0}, {"date": "2022-01-14", "close": 26.55, "volume": 9773.0}, {"date": "2022-01-18", "close": 27.12, "volume": 24199.0}, {"date": "2022-01-19", "close": 25.68, "volume": 24695.0}, {"date": "2022-01-20", "close": 25.8, "volume": 11803.0}, {"date": "2022-01-21", "close": 25.0102, "volume": 15469.0}, {"date": "2022-01-24", "close": 24.55, "volume": 38528.0}, {"date": "2022-01-25", "close": 24.1, "volume": 7363.0}, {"date": "2022-01-26", "close": 25.0, "volume": 18075.0}, {"date": "2022-01-27", "close": 22.8, "volume": 17932.0}, {"date": "2022-01-28", "close": 21.89, "volume": 14121.0}, {"date": "2022-01-31", "close": 22.7, "volume": 9422.0}, {"date": "2022-02-01", "close": 25.5, "volume": 23200.0}, {"date": "2022-02-02", "close": 23.7, "volume": 55564.0}, {"date": "2022-02-03", "close": 22.4, "volume": 16858.0}, {"date": "2022-02-04", "close": 22.94, "volume": 9757.0}, {"date": "2022-02-07", "close": 26.1, "volume": 33120.0}, {"date": "2022-02-08", "close": 27.23, "volume": 40105.0}, {"date": "2022-02-09", "close": 28.0, "volume": 24050.0}, {"date": "2022-02-10", "close": 26.47, "volume": 30325.0}, {"date": "2022-02-11", "close": 24.76, "volume": 6540.0}, {"date": "2022-02-14", "close": 23.85, "volume": 9600.0}, {"date": "2022-02-15", "close": 24.5, "volume": 9684.0}, {"date": "2022-02-16", "close": 24.65, "volume": 17846.0}, {"date": "2022-02-17", "close": 25.54, "volume": 5723.0}, {"date": "2022-02-18", "close": 26.0, "volume": 19561.0}, {"date": "2022-02-22", "close": 27.03, "volume": 50149.0}, {"date": "2022-02-23", "close": 27.1, "volume": 47613.0}, {"date": "2022-02-24", "close": 28.0, "volume": 26852.0}, {"date": "2022-02-25", "close": 27.67, "volume": 7681.0}, {"date": "2022-02-28", "close": 27.01, "volume": 9391.0}, {"date": "2022-03-01", "close": 24.65, "volume": 14866.0}, {"date": "2022-03-02", "close": 24.42, "volume": 24729.0}, {"date": "2022-03-03", "close": 23.61, "volume": 7615.0}, {"date": "2022-03-04", "close": 22.71, "volume": 18698.0}, {"date": "2022-03-07", "close": 21.08, "volume": 12756.0}, {"date": "2022-03-08", "close": 20.88, "volume": 32595.0}, {"date": "2022-03-09", "close": 22.1, "volume": 23225.0}, {"date": "2022-03-10", "close": 21.41, "volume": 5587.0}, {"date": "2022-03-11", "close": 20.64, "volume": 1916.0}, {"date": "2022-03-14", "close": 20.4, "volume": 17440.0}, {"date": "2022-03-15", "close": 20.91, "volume": 26789.0}, {"date": "2022-03-16", "close": 21.95, "volume": 14269.0}, {"date": "2022-03-17", "close": 22.0, "volume": 19367.0}, {"date": "2022-03-18", "close": 21.26, "volume": 5063.0}, {"date": "2022-03-21", "close": 20.55, "volume": 7589.0}, {"date": "2022-03-22", "close": 20.8, "volume": 1384.0}, {"date": "2022-03-23", "close": 23.0, "volume": 12541.0}, {"date": "2022-03-24", "close": 23.21, "volume": 3397.0}, {"date": "2022-03-25", "close": 23.3, "volume": 304.0}, {"date": "2022-03-28", "close": 23.4, "volume": 4245.0}, {"date": "2022-03-29", "close": 22.66, "volume": 2285.0}, {"date": "2022-03-30", "close": 23.5, "volume": 17836.0}, {"date": "2022-03-31", "close": 22.75, "volume": 18595.0}, {"date": "2022-04-01", "close": 21.1, "volume": 19955.0}, {"date": "2022-04-04", "close": 20.52, "volume": 6447.0}, {"date": "2022-04-05", "close": 19.51, "volume": 11885.0}, {"date": "2022-04-06", "close": 19.43, "volume": 9159.0}, {"date": "2022-04-07", "close": 18.22, "volume": 4012.0}, {"date": "2022-04-08", "close": 18.45, "volume": 4161.0}, {"date": "2022-04-11", "close": 18.25, "volume": 1878.0}, {"date": "2022-04-12", "close": 18.24, "volume": 15741.0}, {"date": "2022-04-13", "close": 17.58, "volume": 13925.0}, {"date": "2022-04-14", "close": 18.4124, "volume": 3412.0}, {"date": "2022-04-18", "close": 18.11, "volume": 997.0}, {"date": "2022-04-19", "close": 17.99, "volume": 714.0}, {"date": "2022-04-20", "close": 17.9741, "volume": 775.0}, {"date": "2022-04-21", "close": 17.9, "volume": 1234.0}, {"date": "2022-04-22", "close": 17.85, "volume": 1069.0}, {"date": "2022-04-25", "close": 18.0, "volume": 4014.0}, {"date": "2022-04-26", "close": 18.0, "volume": null}, {"date": "2022-04-27", "close": 17.42, "volume": 837.0}, {"date": "2022-04-28", "close": 17.4, "volume": 910.0}, {"date": "2022-04-29", "close": 17.2, "volume": 3145.0}, {"date": "2022-05-02", "close": 17.2, "volume": null}, {"date": "2022-05-03", "close": 17.7, "volume": 801.0}, {"date": "2022-05-04", "close": 17.7, "volume": null}, {"date": "2022-05-05", "close": 17.48, "volume": 2582.0}, {"date": "2022-05-06", "close": 16.0, "volume": 7202.0}, {"date": "2022-05-09", "close": 14.545, "volume": 4796.0}, {"date": "2022-05-10", "close": 15.65, "volume": 8415.0}, {"date": "2022-05-11", "close": 16.65, "volume": 15437.0}, {"date": "2022-05-12", "close": 16.25, "volume": 15171.0}, {"date": "2022-05-13", "close": 16.01, "volume": 8351.0}, {"date": "2022-05-16", "close": 16.0, "volume": 3269.0}, {"date": "2022-05-17", "close": 15.84, "volume": 2764.0}, {"date": "2022-05-18", "close": 16.3, "volume": 10722.0}, {"date": "2022-05-19", "close": 16.0, "volume": 10370.0}, {"date": "2022-05-20", "close": 15.65, "volume": 2572.0}, {"date": "2022-05-23", "close": 16.32, "volume": 8625.0}, {"date": "2022-05-24", "close": 16.33, "volume": 1770.0}, {"date": "2022-05-25", "close": 16.0, "volume": 2141.0}, {"date": "2022-05-26", "close": 16.25, "volume": 6215.0}, {"date": "2022-05-27", "close": 16.2, "volume": 1139.0}, {"date": "2022-05-31", "close": 16.0, "volume": 4986.0}, {"date": "2022-06-01", "close": 15.95, "volume": 3552.0}, {"date": "2022-06-02", "close": 16.81, "volume": 20515.0}, {"date": "2022-06-03", "close": 17.3, "volume": 9248.0}, {"date": "2022-06-06", "close": 18.51, "volume": 20059.0}, {"date": "2022-06-07", "close": 19.64, "volume": 25430.0}, {"date": "2022-06-08", "close": 20.3175, "volume": 45735.0}, {"date": "2022-06-09", "close": 20.22, "volume": 21237.0}, {"date": "2022-06-10", "close": 18.2, "volume": 14257.0}, {"date": "2022-06-13", "close": 16.53, "volume": 10689.0}, {"date": "2022-06-14", "close": 16.0006, "volume": 9567.0}, {"date": "2022-06-15", "close": 16.01, "volume": 3559.0}, {"date": "2022-06-16", "close": 16.01, "volume": null}, {"date": "2022-06-17", "close": 16.69, "volume": 2241.0}, {"date": "2022-06-21", "close": 17.55, "volume": 419.0}, {"date": "2022-06-22", "close": 17.55, "volume": null}, {"date": "2022-06-23", "close": 16.07, "volume": 21561.0}, {"date": "2022-06-24", "close": 16.88, "volume": 6188.0}, {"date": "2022-06-27", "close": 16.07, "volume": 7739.0}, {"date": "2022-06-28", "close": 15.85, "volume": 5987.0}, {"date": "2022-06-29", "close": 16.39, "volume": 1376.0}, {"date": "2022-06-30", "close": 16.46, "volume": 1682.0}, {"date": "2022-07-01", "close": 16.34, "volume": 325.0}, {"date": "2022-07-05", "close": 15.75, "volume": 2252.0}, {"date": "2022-07-06", "close": 15.65, "volume": 2165.0}, {"date": "2022-07-07", "close": 15.6027, "volume": 5435.0}, {"date": "2022-07-08", "close": 15.37, "volume": 3446.0}, {"date": "2022-07-11", "close": 15.4307, "volume": 2236.0}, {"date": "2022-07-12", "close": 15.13, "volume": 1107.0}, {"date": "2022-07-13", "close": 14.654, "volume": 5500.0}, {"date": "2022-07-14", "close": 14.39, "volume": 2095.0}, {"date": "2022-07-15", "close": 14.085, "volume": 12415.0}, {"date": "2022-07-18", "close": 14.09, "volume": 2372.0}, {"date": "2022-07-19", "close": 14.499, "volume": 1716.0}, {"date": "2022-07-20", "close": 14.6, "volume": 2701.0}, {"date": "2022-07-21", "close": 15.3, "volume": 8331.0}, {"date": "2022-07-22", "close": 15.1, "volume": 5953.0}, {"date": "2022-07-25", "close": 15.25, "volume": 7034.0}, {"date": "2022-07-26", "close": 15.4, "volume": 1834.0}, {"date": "2022-07-27", "close": 15.02, "volume": 3265.0}, {"date": "2022-07-28", "close": 15.06, "volume": 6801.0}, {"date": "2022-07-29", "close": 15.8, "volume": 4386.0}, {"date": "2022-08-01", "close": 15.24, "volume": 1434.0}, {"date": "2022-08-02", "close": 15.15, "volume": 2457.0}, {"date": "2022-08-03", "close": 16.0, "volume": 3611.0}, {"date": "2022-08-04", "close": 15.8, "volume": 1381.0}, {"date": "2022-08-05", "close": 15.3, "volume": 1211.0}, {"date": "2022-08-08", "close": 15.29, "volume": 1742.0}, {"date": "2022-08-09", "close": 15.186, "volume": 2300.0}, {"date": "2022-08-10", "close": 15.6899, "volume": 911.0}, {"date": "2022-08-11", "close": 15.13, "volume": 335.0}, {"date": "2022-08-12", "close": 15.23, "volume": 809.0}, {"date": "2022-08-15", "close": 15.232, "volume": 1304.0}, {"date": "2022-08-16", "close": 15.22, "volume": 1530.0}, {"date": "2022-08-17", "close": 17.0, "volume": 18765.0}, {"date": "2022-08-18", "close": 17.0, "volume": 3586.0}, {"date": "2022-08-19", "close": 16.61, "volume": 4505.0}, {"date": "2022-08-22", "close": 16.7258, "volume": 10575.0}, {"date": "2022-08-23", "close": 17.21, "volume": 4878.0}, {"date": "2022-08-24", "close": 16.73, "volume": 845.0}, {"date": "2022-08-25", "close": 17.88, "volume": 8014.0}, {"date": "2022-08-26", "close": 17.3856, "volume": 1414.0}, {"date": "2022-08-29", "close": 17.3, "volume": 2423.0}, {"date": "2022-08-30", "close": 17.7052, "volume": 2500.0}, {"date": "2022-08-31", "close": 17.69, "volume": 939.0}, {"date": "2022-09-01", "close": 18.28, "volume": 8774.0}, {"date": "2022-09-02", "close": 18.0, "volume": 2047.0}, {"date": "2022-09-06", "close": 17.14, "volume": 987.0}, {"date": "2022-09-07", "close": 17.8, "volume": 8317.0}, {"date": "2022-09-08", "close": 18.25, "volume": 5109.0}, {"date": "2022-09-09", "close": 17.73, "volume": 6713.0}, {"date": "2022-09-12", "close": 17.21, "volume": 21440.0}, {"date": "2022-09-13", "close": 15.71, "volume": 15708.0}, {"date": "2022-09-14", "close": 15.3, "volume": 25250.0}, {"date": "2022-09-15", "close": 15.35, "volume": 15017.0}, {"date": "2022-09-16", "close": 15.86, "volume": 28152.0}, {"date": "2022-09-19", "close": 17.98, "volume": 25433.0}, {"date": "2022-09-20", "close": 19.42, "volume": 23224.0}, {"date": "2022-09-21", "close": 22.17, "volume": 21705.0}, {"date": "2022-09-22", "close": 22.95, "volume": 27329.0}, {"date": "2022-09-23", "close": 22.5, "volume": 25447.0}, {"date": "2022-09-26", "close": 20.68, "volume": 13901.0}, {"date": "2022-09-27", "close": 19.14, "volume": 1764.0}, {"date": "2022-09-28", "close": 19.0, "volume": 33805.0}, {"date": "2022-09-29", "close": 18.11, "volume": 14264.0}, {"date": "2022-09-30", "close": 17.12, "volume": 24495.0}, {"date": "2022-10-03", "close": 19.55, "volume": 9913.0}, {"date": "2022-10-04", "close": 19.9, "volume": 16615.0}, {"date": "2022-10-05", "close": 20.49, "volume": 10564.0}, {"date": "2022-10-06", "close": 20.29, "volume": 3148.0}, {"date": "2022-10-07", "close": 19.3, "volume": 25297.0}, {"date": "2022-10-10", "close": 19.3, "volume": null}, {"date": "2022-10-11", "close": 19.3, "volume": null}, {"date": "2022-10-12", "close": 19.94, "volume": 2575.0}, {"date": "2022-10-13", "close": 20.15, "volume": 2275.0}, {"date": "2022-10-14", "close": 18.71, "volume": 2162.0}, {"date": "2022-10-17", "close": 18.82, "volume": 983.0}, {"date": "2022-10-18", "close": 19.485, "volume": 13816.0}, {"date": "2022-10-19", "close": 19.6, "volume": 8742.0}, {"date": "2022-10-20", "close": 20.37, "volume": 16372.0}, {"date": "2022-10-21", "close": 20.88, "volume": 5093.0}, {"date": "2022-10-24", "close": 20.9, "volume": 7847.0}, {"date": "2022-10-25", "close": 20.36, "volume": 465.0}, {"date": "2022-10-26", "close": 19.62, "volume": 1199.0}, {"date": "2022-10-27", "close": 20.97, "volume": 2134.0}, {"date": "2022-10-28", "close": 21.1062, "volume": 5727.0}, {"date": "2022-10-31", "close": 21.72, "volume": 14303.0}, {"date": "2022-11-01", "close": 21.41, "volume": 3925.0}, {"date": "2022-11-02", "close": 21.28, "volume": 2573.0}, {"date": "2022-11-03", "close": 21.5, "volume": 10459.0}, {"date": "2022-11-04", "close": 21.0, "volume": 10993.0}, {"date": "2022-11-07", "close": 21.2, "volume": 5518.0}, {"date": "2022-11-08", "close": 20.71, "volume": 7003.0}, {"date": "2022-11-09", "close": 21.0, "volume": 10054.0}, {"date": "2022-11-10", "close": 21.15, "volume": 4049.0}, {"date": "2022-11-11", "close": 20.5, "volume": 2791.0}, {"date": "2022-11-14", "close": 20.95, "volume": 8465.0}, {"date": "2022-11-15", "close": 21.43, "volume": 3354.0}, {"date": "2022-11-16", "close": 21.45, "volume": 3577.0}, {"date": "2022-11-17", "close": 22.85, "volume": 19233.0}, {"date": "2022-11-18", "close": 23.69, "volume": 7681.0}, {"date": "2022-11-21", "close": 22.91, "volume": 2148.0}, {"date": "2022-11-22", "close": 23.725, "volume": 3629.0}, {"date": "2022-11-23", "close": 23.7, "volume": 2000.0}, {"date": "2022-11-25", "close": 23.31, "volume": 578.0}, {"date": "2022-11-28", "close": 23.8, "volume": 2172.0}, {"date": "2022-11-29", "close": 23.365, "volume": 1718.0}, {"date": "2022-11-30", "close": 23.37, "volume": 2898.0}, {"date": "2022-12-01", "close": 23.56, "volume": 6425.0}, {"date": "2022-12-02", "close": 24.33, "volume": 5068.0}, {"date": "2022-12-05", "close": 24.33, "volume": 1358.0}, {"date": "2022-12-06", "close": 24.11, "volume": 6082.0}, {"date": "2022-12-07", "close": 24.17, "volume": 1593.0}, {"date": "2022-12-08", "close": 24.05, "volume": 1976.0}, {"date": "2022-12-09", "close": 24.75, "volume": 16100.0}, {"date": "2022-12-12", "close": 25.81, "volume": 4433.0}, {"date": "2022-12-13", "close": 25.1, "volume": 4220.0}, {"date": "2022-12-14", "close": 24.66, "volume": 1876.0}, {"date": "2022-12-15", "close": 24.0, "volume": 3635.0}, {"date": "2022-12-16", "close": 22.37, "volume": 5478.0}, {"date": "2022-12-19", "close": 23.76, "volume": 9219.0}, {"date": "2022-12-20", "close": 22.981, "volume": 5306.0}, {"date": "2022-12-21", "close": 23.0, "volume": 1616.0}, {"date": "2022-12-22", "close": 23.0, "volume": null}, {"date": "2022-12-23", "close": 23.13, "volume": 316.0}, {"date": "2022-12-27", "close": 23.98, "volume": 6463.0}, {"date": "2022-12-28", "close": 24.48, "volume": 2945.0}, {"date": "2022-12-29", "close": 24.4701, "volume": 1527.0}, {"date": "2022-12-30", "close": 24.72, "volume": 624.0}, {"date": "2023-01-03", "close": 24.72, "volume": null}, {"date": "2023-01-04", "close": 24.8, "volume": 1809.0}, {"date": "2023-01-05", "close": 24.8, "volume": null}, {"date": "2023-01-06", "close": 24.28, "volume": 947.0}, {"date": "2023-01-09", "close": 24.52, "volume": 1783.0}, {"date": "2023-01-10", "close": 27.09, "volume": 17077.0}, {"date": "2023-01-11", "close": 26.6, "volume": 1155.0}, {"date": "2023-01-12", "close": 27.21, "volume": 2147.0}, {"date": "2023-01-13", "close": 25.505, "volume": 1514.0}, {"date": "2023-01-17", "close": 25.6, "volume": 777.0}, {"date": "2023-01-18", "close": 25.6, "volume": null}, {"date": "2023-01-19", "close": 25.6, "volume": null}, {"date": "2023-01-20", "close": 25.6, "volume": null}, {"date": "2023-01-23", "close": 24.1753, "volume": 2146.0}, {"date": "2023-01-24", "close": 24.1753, "volume": null}, {"date": "2023-01-25", "close": 24.1753, "volume": null}, {"date": "2023-01-26", "close": 24.1753, "volume": null}, {"date": "2023-01-27", "close": 24.22, "volume": 890.0}, {"date": "2023-01-30", "close": 23.39, "volume": 5422.0}, {"date": "2023-01-31", "close": 24.14, "volume": 4469.0}, {"date": "2023-02-01", "close": 23.79, "volume": 5563.0}, {"date": "2023-02-02", "close": 23.63, "volume": 8704.0}, {"date": "2023-02-03", "close": 23.15, "volume": 3765.0}, {"date": "2023-02-06", "close": 23.3, "volume": 3988.0}, {"date": "2023-02-07", "close": 23.125, "volume": 13647.0}, {"date": "2023-02-08", "close": 22.45, "volume": 5748.0}, {"date": "2023-02-09", "close": 22.9419, "volume": 2383.0}, {"date": "2023-02-10", "close": 22.75, "volume": 4698.0}, {"date": "2023-02-13", "close": 23.0, "volume": 5008.0}, {"date": "2023-02-14", "close": 22.65, "volume": 2458.0}, {"date": "2023-02-15", "close": 23.0, "volume": 3486.0}, {"date": "2023-02-16", "close": 22.18, "volume": 4069.0}, {"date": "2023-02-17", "close": 22.3, "volume": 1426.0}, {"date": "2023-02-21", "close": 22.3, "volume": null}, {"date": "2023-02-22", "close": 22.3, "volume": null}, {"date": "2023-02-23", "close": 23.8, "volume": 1663.0}, {"date": "2023-02-24", "close": 23.24, "volume": 8436.0}, {"date": "2023-02-27", "close": 23.05, "volume": 4576.0}, {"date": "2023-02-28", "close": 22.25, "volume": 2690.0}, {"date": "2023-03-01", "close": 22.25, "volume": null}, {"date": "2023-03-02", "close": 21.5, "volume": 983.0}, {"date": "2023-03-03", "close": 21.0, "volume": 3015.0}, {"date": "2023-03-06", "close": 21.0, "volume": null}, {"date": "2023-03-07", "close": 21.0, "volume": null}, {"date": "2023-03-08", "close": 20.61, "volume": 431.0}, {"date": "2023-03-09", "close": 20.61, "volume": null}, {"date": "2023-03-10", "close": 20.61, "volume": null}, {"date": "2023-03-13", "close": 19.2166, "volume": 588.0}, {"date": "2023-03-14", "close": 21.09, "volume": 1373.0}, {"date": "2023-03-15", "close": 21.0, "volume": 1259.0}, {"date": "2023-03-16", "close": 21.0, "volume": 844.0}, {"date": "2023-03-17", "close": 21.89, "volume": 1868.0}, {"date": "2023-03-20", "close": 21.74, "volume": 510.0}, {"date": "2023-03-21", "close": 23.0, "volume": 3024.0}, {"date": "2023-03-22", "close": 22.85, "volume": 1433.0}, {"date": "2023-03-23", "close": 22.5, "volume": 2079.0}, {"date": "2023-03-24", "close": 22.45, "volume": 616.0}, {"date": "2023-03-27", "close": 23.21, "volume": 1727.0}, {"date": "2023-03-28", "close": 23.21, "volume": 276.0}, {"date": "2023-03-29", "close": 22.01, "volume": 12736.0}, {"date": "2023-03-30", "close": 22.02, "volume": 3385.0}, {"date": "2023-03-31", "close": 25.05, "volume": 21652.0}, {"date": "2023-04-03", "close": 25.5, "volume": 6083.0}, {"date": "2023-04-04", "close": 23.05, "volume": 2472.0}, {"date": "2023-04-05", "close": 23.19, "volume": 2178.0}, {"date": "2023-04-06", "close": 22.35, "volume": 7853.0}, {"date": "2023-04-10", "close": 22.62, "volume": 1113.0}, {"date": "2023-04-11", "close": 22.62, "volume": null}, {"date": "2023-04-12", "close": 23.018, "volume": 4732.0}, {"date": "2023-04-13", "close": 24.7, "volume": 1647.0}, {"date": "2023-04-14", "close": 24.6369, "volume": 3688.0}, {"date": "2023-04-17", "close": 24.96, "volume": 4451.0}, {"date": "2023-04-18", "close": 24.2, "volume": 1675.0}, {"date": "2023-04-19", "close": 24.1, "volume": 934.0}, {"date": "2023-04-20", "close": 23.7, "volume": 751.0}, {"date": "2023-04-21", "close": 24.52, "volume": 6247.0}, {"date": "2023-04-24", "close": 24.59, "volume": 115.0}, {"date": "2023-04-25", "close": 24.59, "volume": null}, {"date": "2023-04-26", "close": 24.59, "volume": null}, {"date": "2023-04-27", "close": 24.6, "volume": 1298.0}, {"date": "2023-04-28", "close": 23.9, "volume": 647.0}, {"date": "2023-05-01", "close": 25.89, "volume": 10866.0}, {"date": "2023-05-02", "close": 25.77, "volume": 1021.0}, {"date": "2023-05-03", "close": 24.35, "volume": 7407.0}, {"date": "2023-05-04", "close": 24.8, "volume": 2817.0}, {"date": "2023-05-05", "close": 24.8, "volume": null}, {"date": "2023-05-08", "close": 25.95, "volume": 3289.0}, {"date": "2023-05-09", "close": 25.6, "volume": 1451.0}, {"date": "2023-05-10", "close": 25.6, "volume": 352.0}, {"date": "2023-05-11", "close": 25.23, "volume": 2759.0}, {"date": "2023-05-12", "close": 26.6, "volume": 6299.0}, {"date": "2023-05-15", "close": 26.57, "volume": 4911.0}, {"date": "2023-05-16", "close": 26.48, "volume": 991.0}, {"date": "2023-05-17", "close": 27.8, "volume": 5135.0}, {"date": "2023-05-18", "close": 27.38, "volume": 2891.0}, {"date": "2023-05-19", "close": 27.3, "volume": 582.0}, {"date": "2023-05-22", "close": 26.76, "volume": 2885.0}, {"date": "2023-05-23", "close": 26.7, "volume": 3400.0}, {"date": "2023-05-24", "close": 27.15, "volume": 12300.0}, {"date": "2023-05-25", "close": 27.35, "volume": 23715.0}, {"date": "2023-05-26", "close": 27.5, "volume": 18892.0}, {"date": "2023-05-30", "close": 26.5, "volume": 10645.0}, {"date": "2023-05-31", "close": 25.63, "volume": 8869.0}, {"date": "2023-06-01", "close": 26.6, "volume": 4478.0}, {"date": "2023-06-02", "close": 27.52, "volume": 5374.0}, {"date": "2023-06-05", "close": 27.68, "volume": 1109.0}, {"date": "2023-06-06", "close": 27.01, "volume": 4801.0}, {"date": "2023-06-07", "close": 26.69, "volume": 5830.0}, {"date": "2023-06-08", "close": 26.69, "volume": null}, {"date": "2023-06-09", "close": 26.29, "volume": 1096.0}, {"date": "2023-06-12", "close": 26.08, "volume": 3871.0}, {"date": "2023-06-13", "close": 25.5354, "volume": 1299.0}, {"date": "2023-06-14", "close": 25.3, "volume": 4375.0}, {"date": "2023-06-15", "close": 26.32, "volume": 12707.0}, {"date": "2023-06-16", "close": 25.01, "volume": 16398.0}, {"date": "2023-06-20", "close": 26.47, "volume": 15977.0}, {"date": "2023-06-21", "close": 25.55, "volume": 15761.0}, {"date": "2023-06-22", "close": 26.05, "volume": 10423.0}, {"date": "2023-06-23", "close": 26.6, "volume": 18856.0}, {"date": "2023-06-26", "close": 26.47, "volume": 627.0}, {"date": "2023-06-27", "close": 26.16, "volume": 3890.0}, {"date": "2023-06-28", "close": 26.6, "volume": 6528.0}, {"date": "2023-06-29", "close": 25.99, "volume": 6402.0}, {"date": "2023-06-30", "close": 25.1, "volume": 8680.0}, {"date": "2023-07-03", "close": 26.38, "volume": 14820.0}, {"date": "2023-07-05", "close": 26.16, "volume": 9530.0}, {"date": "2023-07-06", "close": 25.65, "volume": 9342.0}, {"date": "2023-07-07", "close": 24.96, "volume": 6764.0}, {"date": "2023-07-10", "close": 24.1285, "volume": 5380.0}, {"date": "2023-07-11", "close": 26.1199, "volume": 1798.0}, {"date": "2023-07-12", "close": 25.0923, "volume": 4840.0}, {"date": "2023-07-13", "close": 24.5, "volume": 700.0}, {"date": "2023-07-14", "close": 24.91, "volume": 1959.0}, {"date": "2023-07-17", "close": 24.54, "volume": 489.0}, {"date": "2023-07-18", "close": 24.55, "volume": 587.0}, {"date": "2023-07-19", "close": 24.0, "volume": 4223.0}, {"date": "2023-07-20", "close": 23.21, "volume": 543.0}, {"date": "2023-07-21", "close": 23.98, "volume": 580.0}, {"date": "2023-07-24", "close": 23.3, "volume": 2535.0}, {"date": "2023-07-25", "close": 22.9, "volume": 1368.0}, {"date": "2023-07-26", "close": 22.9, "volume": null}, {"date": "2023-07-27", "close": 22.9, "volume": 214.0}, {"date": "2023-07-28", "close": 23.0, "volume": 683.0}, {"date": "2023-07-31", "close": 22.75, "volume": 4454.0}, {"date": "2023-08-01", "close": 22.49, "volume": 2100.0}, {"date": "2023-08-02", "close": 22.3, "volume": 1974.0}, {"date": "2023-08-03", "close": 22.8, "volume": 1042.0}, {"date": "2023-08-04", "close": 22.3, "volume": 783.0}, {"date": "2023-08-07", "close": 21.6, "volume": 6196.0}, {"date": "2023-08-08", "close": 21.0, "volume": 4459.0}, {"date": "2023-08-09", "close": 20.5, "volume": 3295.0}, {"date": "2023-08-10", "close": 21.02, "volume": 2047.0}, {"date": "2023-08-11", "close": 22.44, "volume": 13962.0}, {"date": "2023-08-14", "close": 23.01, "volume": 4737.0}, {"date": "2023-08-15", "close": 22.5, "volume": 1609.0}, {"date": "2023-08-16", "close": 22.0, "volume": 8762.0}, {"date": "2023-08-17", "close": 21.3, "volume": 12350.0}, {"date": "2023-08-18", "close": 22.3183, "volume": 740.0}, {"date": "2023-08-21", "close": 21.4, "volume": 416.0}, {"date": "2023-08-22", "close": 21.69, "volume": 7909.0}, {"date": "2023-08-23", "close": 20.98, "volume": 7964.0}, {"date": "2023-08-24", "close": 20.0, "volume": 15141.0}, {"date": "2023-08-25", "close": 20.705, "volume": 2883.0}, {"date": "2023-08-28", "close": 22.25, "volume": 28891.0}, {"date": "2023-08-29", "close": 22.41, "volume": 9679.0}, {"date": "2023-08-30", "close": 22.5, "volume": 4432.0}, {"date": "2023-08-31", "close": 22.5, "volume": 1416.0}, {"date": "2023-09-01", "close": 21.65, "volume": 1506.0}, {"date": "2023-09-05", "close": 22.0563, "volume": 1263.0}, {"date": "2023-09-06", "close": 21.5, "volume": 1134.0}, {"date": "2023-09-07", "close": 22.04, "volume": 2803.0}, {"date": "2023-09-08", "close": 22.4, "volume": 3426.0}, {"date": "2023-09-11", "close": 23.59, "volume": 2683.0}, {"date": "2023-09-12", "close": 22.4, "volume": 2761.0}, {"date": "2023-09-13", "close": 21.525, "volume": 3163.0}, {"date": "2023-09-14", "close": 22.3, "volume": 3303.0}, {"date": "2023-09-15", "close": 21.62, "volume": 2795.0}, {"date": "2023-09-18", "close": 22.1, "volume": 17651.0}, {"date": "2023-09-19", "close": 22.24, "volume": 2881.0}, {"date": "2023-09-20", "close": 22.24, "volume": null}, {"date": "2023-09-21", "close": 22.1, "volume": 2632.0}, {"date": "2023-09-22", "close": 22.3, "volume": 3833.0}, {"date": "2023-09-25", "close": 22.1, "volume": 433.0}, {"date": "2023-09-26", "close": 22.4, "volume": 8215.0}, {"date": "2023-09-27", "close": 22.91, "volume": 6532.0}, {"date": "2023-09-28", "close": 23.4999, "volume": 522.0}, {"date": "2023-09-29", "close": 22.35, "volume": 1192.0}, {"date": "2023-10-02", "close": 23.25, "volume": 2501.0}, {"date": "2023-10-03", "close": 22.5, "volume": 2728.0}, {"date": "2023-10-04", "close": 22.5, "volume": 433.0}, {"date": "2023-10-05", "close": 22.45, "volume": 434.0}, {"date": "2023-10-06", "close": 22.45, "volume": 603.0}, {"date": "2023-10-09", "close": 22.84, "volume": 2453.0}, {"date": "2023-10-10", "close": 22.65, "volume": 2926.0}, {"date": "2023-10-11", "close": 22.3, "volume": 4191.0}, {"date": "2023-10-12", "close": 21.52, "volume": 1161.0}, {"date": "2023-10-13", "close": 21.52, "volume": 9517.0}, {"date": "2023-10-16", "close": 22.03, "volume": 8715.0}, {"date": "2023-10-17", "close": 22.6, "volume": 10216.0}, {"date": "2023-10-18", "close": 22.6, "volume": 2902.0}, {"date": "2023-10-19", "close": 23.2806, "volume": 140.0}, {"date": "2023-10-20", "close": 22.895, "volume": 850.0}, {"date": "2023-10-23", "close": 23.25, "volume": 1578.0}, {"date": "2023-10-24", "close": 23.3099, "volume": 1161.0}, {"date": "2023-10-25", "close": 23.6, "volume": 1364.0}, {"date": "2023-10-26", "close": 23.06, "volume": 489.0}, {"date": "2023-10-27", "close": 23.11, "volume": 329.0}, {"date": "2023-10-30", "close": 23.28, "volume": 1683.0}, {"date": "2023-10-31", "close": 23.305, "volume": 2011.0}, {"date": "2023-11-01", "close": 23.8053, "volume": 2853.0}, {"date": "2023-11-02", "close": 23.7894, "volume": 3733.0}, {"date": "2023-11-03", "close": 24.0, "volume": 1307.0}, {"date": "2023-11-06", "close": 22.75, "volume": 3247.0}, {"date": "2023-11-07", "close": 23.85, "volume": 2757.0}, {"date": "2023-11-08", "close": 24.5, "volume": 561.0}, {"date": "2023-11-09", "close": 23.93, "volume": 543.0}, {"date": "2023-11-10", "close": 22.5501, "volume": 1243.0}, {"date": "2023-11-13", "close": 25.21, "volume": 370.0}, {"date": "2023-11-14", "close": 21.8356, "volume": 13475.0}, {"date": "2023-11-15", "close": 20.71, "volume": 1973.0}, {"date": "2023-11-16", "close": 18.1, "volume": 3673.0}, {"date": "2023-11-17", "close": 17.1106, "volume": 6994.0}, {"date": "2023-11-20", "close": 17.3537, "volume": 4850.0}, {"date": "2023-11-21", "close": 17.68, "volume": 2618.0}, {"date": "2023-11-22", "close": 16.75, "volume": 6861.0}, {"date": "2023-11-24", "close": 16.62, "volume": 1766.0}, {"date": "2023-11-27", "close": 17.5, "volume": 12338.0}, {"date": "2023-11-28", "close": 17.03, "volume": 15814.0}, {"date": "2023-11-29", "close": 17.03, "volume": null}, {"date": "2023-11-30", "close": 16.25, "volume": 4701.0}, {"date": "2023-12-01", "close": 17.25, "volume": 3529.0}, {"date": "2023-12-04", "close": 17.99, "volume": 543.0}, {"date": "2023-12-05", "close": 16.63, "volume": 4265.0}, {"date": "2023-12-06", "close": 16.35, "volume": 7009.0}, {"date": "2023-12-07", "close": 17.63, "volume": 4411.0}, {"date": "2023-12-08", "close": 16.85, "volume": 5691.0}, {"date": "2023-12-11", "close": 16.7, "volume": 2015.0}, {"date": "2023-12-12", "close": 16.5, "volume": 4142.0}, {"date": "2023-12-13", "close": 16.46, "volume": 4180.0}, {"date": "2023-12-14", "close": 16.29, "volume": 5173.0}, {"date": "2023-12-15", "close": 16.6, "volume": 3175.0}, {"date": "2023-12-18", "close": 16.67, "volume": 2930.0}, {"date": "2023-12-19", "close": 16.46, "volume": 2713.0}, {"date": "2023-12-20", "close": 16.2403, "volume": 1670.0}, {"date": "2023-12-21", "close": 16.2403, "volume": null}, {"date": "2023-12-22", "close": 16.6543, "volume": 3149.0}, {"date": "2023-12-26", "close": 16.49, "volume": 2034.0}, {"date": "2023-12-27", "close": 16.75, "volume": 6842.0}, {"date": "2023-12-28", "close": 17.1773, "volume": 5915.0}, {"date": "2023-12-29", "close": 16.8991, "volume": 5874.0}, {"date": "2024-01-02", "close": 17.1072, "volume": 229.0}, {"date": "2024-01-03", "close": 17.84, "volume": 1896.0}, {"date": "2024-01-04", "close": 16.7795, "volume": 1316.0}, {"date": "2024-01-05", "close": 16.835, "volume": 1769.0}, {"date": "2024-01-08", "close": 16.5, "volume": 1869.0}, {"date": "2024-01-09", "close": 16.75, "volume": 1526.0}, {"date": "2024-01-10", "close": 15.6368, "volume": 10268.0}, {"date": "2024-01-11", "close": 15.62, "volume": 2435.0}, {"date": "2024-01-12", "close": 15.3199, "volume": 2338.0}, {"date": "2024-01-16", "close": 15.29, "volume": 2005.0}, {"date": "2024-01-17", "close": 14.15, "volume": 26111.0}, {"date": "2024-01-18", "close": 14.25, "volume": 2643.0}, {"date": "2024-01-19", "close": 14.6, "volume": 3282.0}, {"date": "2024-01-22", "close": 15.82, "volume": 4067.0}, {"date": "2024-01-23", "close": 15.675, "volume": 4867.0}, {"date": "2024-01-24", "close": 15.9201, "volume": 3025.0}, {"date": "2024-01-25", "close": 16.52, "volume": 2690.0}, {"date": "2024-01-26", "close": 16.8, "volume": 3936.0}, {"date": "2024-01-29", "close": 17.14, "volume": 3716.0}, {"date": "2024-01-30", "close": 16.55, "volume": 2791.0}, {"date": "2024-01-31", "close": 16.3, "volume": 3790.0}, {"date": "2024-02-01", "close": 16.6058, "volume": 4278.0}, {"date": "2024-02-02", "close": 16.84, "volume": 1334.0}, {"date": "2024-02-05", "close": 16.84, "volume": null}, {"date": "2024-02-06", "close": 17.08, "volume": 2599.0}, {"date": "2024-02-07", "close": 17.614, "volume": 4033.0}, {"date": "2024-02-08", "close": 17.22, "volume": 1061.0}, {"date": "2024-02-09", "close": 17.13, "volume": 4002.0}, {"date": "2024-02-12", "close": 18.0859, "volume": 2311.0}, {"date": "2024-02-13", "close": 15.6, "volume": 6948.0}, {"date": "2024-02-14", "close": 15.9, "volume": 3395.0}, {"date": "2024-02-15", "close": 16.1, "volume": 4059.0}, {"date": "2024-02-16", "close": 15.6, "volume": 1392.0}, {"date": "2024-02-20", "close": 16.35, "volume": 3712.0}, {"date": "2024-02-21", "close": 16.5, "volume": 2378.0}, {"date": "2024-02-22", "close": 16.72, "volume": 4802.0}, {"date": "2024-02-23", "close": 17.15, "volume": 10683.0}, {"date": "2024-02-26", "close": 16.73, "volume": 8167.0}, {"date": "2024-02-27", "close": 17.5, "volume": 5778.0}, {"date": "2024-02-28", "close": 16.6, "volume": 10972.0}, {"date": "2024-02-29", "close": 17.42, "volume": 3185.0}, {"date": "2024-03-01", "close": 17.88, "volume": 5652.0}, {"date": "2024-03-04", "close": 17.12, "volume": 7746.0}, {"date": "2024-03-05", "close": 18.45, "volume": 13088.0}, {"date": "2024-03-06", "close": 17.38, "volume": 11812.0}, {"date": "2024-03-07", "close": 18.3, "volume": 13650.0}, {"date": "2024-03-08", "close": 17.46, "volume": 7453.0}, {"date": "2024-03-11", "close": 17.74, "volume": 13424.0}, {"date": "2024-03-12", "close": 18.42, "volume": 9065.0}, {"date": "2024-03-13", "close": 18.83, "volume": 16580.0}, {"date": "2024-03-14", "close": 18.55, "volume": 5268.0}, {"date": "2024-03-15", "close": 19.21, "volume": 7817.0}, {"date": "2024-03-18", "close": 18.78, "volume": 7005.0}, {"date": "2024-03-19", "close": 19.32, "volume": 24781.0}, {"date": "2024-03-20", "close": 21.48, "volume": 18900.0}, {"date": "2024-03-21", "close": 22.8, "volume": 4873.0}, {"date": "2024-03-22", "close": 20.13, "volume": 28538.0}, {"date": "2024-03-25", "close": 20.86, "volume": 13424.0}, {"date": "2024-03-26", "close": 22.32, "volume": 17626.0}, {"date": "2024-03-27", "close": 21.01, "volume": 9501.0}, {"date": "2024-03-28", "close": 22.2, "volume": 5512.0}, {"date": "2024-04-01", "close": 21.03, "volume": 21110.0}, {"date": "2024-04-02", "close": 22.08, "volume": 17083.0}, {"date": "2024-04-03", "close": 21.13, "volume": 6858.0}, {"date": "2024-04-04", "close": 20.53, "volume": 7326.0}, {"date": "2024-04-05", "close": 22.12, "volume": 10197.0}, {"date": "2024-04-08", "close": 21.15, "volume": 23057.0}, {"date": "2024-04-09", "close": 21.25, "volume": 16965.0}, {"date": "2024-04-10", "close": 23.12, "volume": 20438.0}, {"date": "2024-04-11", "close": 24.46, "volume": 12299.0}, {"date": "2024-04-12", "close": 23.78, "volume": 11349.0}, {"date": "2024-04-15", "close": 22.68, "volume": 17068.0}, {"date": "2024-04-16", "close": 22.82, "volume": 14899.0}, {"date": "2024-04-17", "close": 22.38, "volume": 12648.0}, {"date": "2024-04-18", "close": 21.91, "volume": 2841.0}, {"date": "2024-04-19", "close": 23.22, "volume": 18960.0}, {"date": "2024-04-22", "close": 24.54, "volume": 8470.0}, {"date": "2024-04-23", "close": 25.18, "volume": 9067.0}, {"date": "2024-04-24", "close": 26.87, "volume": 21063.0}, {"date": "2024-04-25", "close": 26.12, "volume": 20117.0}, {"date": "2024-04-26", "close": 24.22, "volume": 21592.0}, {"date": "2024-04-29", "close": 25.58, "volume": 19573.0}, {"date": "2024-04-30", "close": 25.82, "volume": 21437.0}, {"date": "2024-05-01", "close": 26.7, "volume": 6697.0}, {"date": "2024-05-02", "close": 26.54, "volume": 8209.0}, {"date": "2024-05-03", "close": 26.23, "volume": 6207.0}, {"date": "2024-05-06", "close": 26.13, "volume": 6546.0}, {"date": "2024-05-07", "close": 25.98, "volume": 18770.0}, {"date": "2024-05-08", "close": 23.77, "volume": 25685.0}, {"date": "2024-05-09", "close": 23.59, "volume": 16810.0}, {"date": "2024-05-10", "close": 24.92, "volume": 7322.0}, {"date": "2024-05-13", "close": 25.62, "volume": 8641.0}, {"date": "2024-05-14", "close": 25.48, "volume": 13932.0}, {"date": "2024-05-15", "close": 23.71, "volume": 47090.0}, {"date": "2024-05-16", "close": 22.82, "volume": 16320.0}, {"date": "2024-05-17", "close": 23.06, "volume": 13201.0}, {"date": "2024-05-20", "close": 22.84, "volume": 10531.0}, {"date": "2024-05-21", "close": 24.95, "volume": 23818.0}, {"date": "2024-05-22", "close": 25.48, "volume": 14140.0}, {"date": "2024-05-23", "close": 25.24, "volume": 13796.0}, {"date": "2024-05-24", "close": 25.36, "volume": 11970.0}, {"date": "2024-05-28", "close": 23.85, "volume": 34491.0}, {"date": "2024-05-29", "close": 24.2, "volume": 52812.0}, {"date": "2024-05-30", "close": 24.03, "volume": 20511.0}, {"date": "2024-05-31", "close": 25.38, "volume": 15306.0}, {"date": "2024-06-03", "close": 23.9, "volume": 11166.0}, {"date": "2024-06-04", "close": 22.86, "volume": 16797.0}, {"date": "2024-06-05", "close": 24.68, "volume": 28611.0}, {"date": "2024-06-06", "close": 25.12, "volume": 16545.0}, {"date": "2024-06-07", "close": 25.2, "volume": 4684.0}, {"date": "2024-06-10", "close": 25.4, "volume": 11589.0}, {"date": "2024-06-11", "close": 25.78, "volume": 24799.0}, {"date": "2024-06-12", "close": 23.4, "volume": 21835.0}, {"date": "2024-06-13", "close": 23.73, "volume": 4889.0}, {"date": "2024-06-14", "close": 22.85, "volume": 32097.0}, {"date": "2024-06-17", "close": 22.85, "volume": 33651.0}, {"date": "2024-06-18", "close": 23.74, "volume": 38746.0}, {"date": "2024-06-20", "close": 22.77, "volume": 32086.0}, {"date": "2024-06-21", "close": 23.18, "volume": 12660.0}, {"date": "2024-06-24", "close": 23.75, "volume": 16418.0}, {"date": "2024-06-25", "close": 23.58, "volume": 12747.0}, {"date": "2024-06-26", "close": 23.83, "volume": 13358.0}, {"date": "2024-06-27", "close": 21.58, "volume": 57188.0}, {"date": "2024-06-28", "close": 21.33, "volume": 10199.0}, {"date": "2024-07-01", "close": 22.68, "volume": 8860.0}, {"date": "2024-07-02", "close": 23.38, "volume": 8182.0}, {"date": "2024-07-03", "close": 23.4, "volume": 30423.0}, {"date": "2024-07-05", "close": 21.75, "volume": 38981.0}, {"date": "2024-07-08", "close": 24.18, "volume": 30126.0}, {"date": "2024-07-09", "close": 24.75, "volume": 29435.0}, {"date": "2024-07-10", "close": 24.07, "volume": 48244.0}, {"date": "2024-07-11", "close": 23.62, "volume": 38950.0}, {"date": "2024-07-12", "close": 24.4, "volume": 5715.0}, {"date": "2024-07-15", "close": 24.77, "volume": 15971.0}, {"date": "2024-07-16", "close": 25.61, "volume": 20257.0}, {"date": "2024-07-17", "close": 27.3, "volume": 14618.0}, {"date": "2024-07-18", "close": 28.7, "volume": 31034.0}, {"date": "2024-07-19", "close": 29.57, "volume": 57374.0}, {"date": "2024-07-22", "close": 26.45, "volume": 53317.0}, {"date": "2024-07-23", "close": 24.77, "volume": 11456.0}, {"date": "2024-07-24", "close": 23.99, "volume": 30453.0}, {"date": "2024-07-25", "close": 24.48, "volume": 39281.0}, {"date": "2024-07-26", "close": 24.12, "volume": 44778.0}, {"date": "2024-07-29", "close": 24.3, "volume": 70972.0}, {"date": "2024-07-30", "close": 24.58, "volume": 27632.0}, {"date": "2024-07-31", "close": 24.4, "volume": 6659.0}, {"date": "2024-08-01", "close": 23.3, "volume": 15802.0}, {"date": "2024-08-02", "close": 22.31, "volume": 2887.0}, {"date": "2024-08-05", "close": 22.2, "volume": 61586.0}, {"date": "2024-08-06", "close": 23.01, "volume": 65466.0}, {"date": "2024-08-07", "close": 22.6, "volume": 37215.0}, {"date": "2024-08-08", "close": 22.4, "volume": 8444.0}, {"date": "2024-08-09", "close": 22.34, "volume": 1423.0}, {"date": "2024-08-12", "close": 22.58, "volume": 19217.0}, {"date": "2024-08-13", "close": 21.65, "volume": 61277.0}, {"date": "2024-08-14", "close": 22.46, "volume": 61092.0}, {"date": "2024-08-15", "close": 22.68, "volume": 125500.0}, {"date": "2024-08-16", "close": 21.74, "volume": 44697.0}, {"date": "2024-08-19", "close": 22.5, "volume": 159199.0}, {"date": "2024-08-20", "close": 22.21, "volume": 53125.0}, {"date": "2024-08-21", "close": 22.12, "volume": 9443.0}, {"date": "2024-08-22", "close": 22.51, "volume": 31790.0}, {"date": "2024-08-23", "close": 22.53, "volume": 47698.0}, {"date": "2024-08-26", "close": 22.74, "volume": 43390.0}, {"date": "2024-08-27", "close": 22.63, "volume": 30542.0}, {"date": "2024-08-28", "close": 23.12, "volume": 51526.0}, {"date": "2024-08-29", "close": 23.71, "volume": 24040.0}, {"date": "2024-08-30", "close": 22.73, "volume": 18018.0}, {"date": "2024-09-03", "close": 22.6, "volume": 14192.0}, {"date": "2024-09-04", "close": 22.57, "volume": 25140.0}, {"date": "2024-09-05", "close": 22.49, "volume": 14592.0}, {"date": "2024-09-06", "close": 22.3, "volume": 9043.0}, {"date": "2024-09-09", "close": 22.33, "volume": 42368.0}, {"date": "2024-09-10", "close": 22.5, "volume": 12309.0}, {"date": "2024-09-11", "close": 22.49, "volume": 8953.0}, {"date": "2024-09-12", "close": 22.1, "volume": 11209.0}, {"date": "2024-09-13", "close": 21.85, "volume": 29331.0}, {"date": "2024-09-16", "close": 21.27, "volume": 15394.0}, {"date": "2024-09-17", "close": 20.05, "volume": 42063.0}, {"date": "2024-09-18", "close": 19.9, "volume": 9410.0}, {"date": "2024-09-19", "close": 18.21, "volume": 58379.0}, {"date": "2024-09-20", "close": 17.25, "volume": 30242.0}, {"date": "2024-09-23", "close": 16.95, "volume": 18564.0}, {"date": "2024-09-24", "close": 17.24, "volume": 12733.0}, {"date": "2024-09-25", "close": 17.25, "volume": 10864.0}, {"date": "2024-09-26", "close": 16.81, "volume": 11185.0}, {"date": "2024-09-27", "close": 16.53, "volume": 6582.0}, {"date": "2024-09-30", "close": 16.16, "volume": 14671.0}, {"date": "2024-10-01", "close": 17.25, "volume": 31038.0}, {"date": "2024-10-02", "close": 17.6, "volume": 24440.0}, {"date": "2024-10-03", "close": 17.2, "volume": 36253.0}, {"date": "2024-10-04", "close": 18.48, "volume": 20471.0}, {"date": "2024-10-07", "close": 17.13, "volume": 49460.0}, {"date": "2024-10-08", "close": 17.01, "volume": 32531.0}, {"date": "2024-10-09", "close": 16.785, "volume": 11458.0}, {"date": "2024-10-10", "close": 17.16, "volume": 25685.0}, {"date": "2024-10-11", "close": 16.81, "volume": 19491.0}, {"date": "2024-10-14", "close": 17.3, "volume": 4543.0}, {"date": "2024-10-15", "close": 16.94, "volume": 2546.0}, {"date": "2024-10-16", "close": 17.35, "volume": 16099.0}, {"date": "2024-10-17", "close": 16.88, "volume": 17137.0}, {"date": "2024-10-18", "close": 15.9, "volume": 35290.0}, {"date": "2024-10-21", "close": 17.67, "volume": 31154.0}, {"date": "2024-10-22", "close": 16.82, "volume": 26476.0}, {"date": "2024-10-23", "close": 16.05, "volume": 66004.0}, {"date": "2024-10-24", "close": 17.2, "volume": 47002.0}, {"date": "2024-10-25", "close": 17.15, "volume": 20366.0}, {"date": "2024-10-28", "close": 16.8, "volume": 10037.0}, {"date": "2024-10-29", "close": 16.96, "volume": 27227.0}, {"date": "2024-10-30", "close": 17.16, "volume": 13599.0}, {"date": "2024-10-31", "close": 16.13, "volume": 13390.0}, {"date": "2024-11-01", "close": 16.7, "volume": 19194.0}, {"date": "2024-11-04", "close": 15.51, "volume": 17592.0}, {"date": "2024-11-05", "close": 15.26, "volume": 10315.0}, {"date": "2024-11-06", "close": 15.83, "volume": 10007.0}, {"date": "2024-11-07", "close": 15.42, "volume": 29857.0}, {"date": "2024-11-08", "close": 15.16, "volume": 20336.0}, {"date": "2024-11-11", "close": 15.19, "volume": 19899.0}, {"date": "2024-11-12", "close": 15.18, "volume": 10920.0}, {"date": "2024-11-13", "close": 18.7, "volume": 49630.0}, {"date": "2024-11-14", "close": 18.9, "volume": 11554.0}, {"date": "2024-11-15", "close": 17.37, "volume": 8660.0}, {"date": "2024-11-18", "close": 18.28, "volume": 9919.0}, {"date": "2024-11-19", "close": 18.42, "volume": 25234.0}, {"date": "2024-11-20", "close": 17.29, "volume": 15178.0}, {"date": "2024-11-21", "close": 18.32, "volume": 11986.0}, {"date": "2024-11-22", "close": 19.39, "volume": 6400.0}, {"date": "2024-11-25", "close": 20.21, "volume": 13794.0}, {"date": "2024-11-26", "close": 20.97, "volume": 16548.0}, {"date": "2024-11-27", "close": 19.28, "volume": 15760.0}, {"date": "2024-11-29", "close": 19.74, "volume": 1658.0}, {"date": "2024-12-02", "close": 20.73, "volume": 21519.0}, {"date": "2024-12-03", "close": 20.16, "volume": 16990.0}, {"date": "2024-12-04", "close": 20.73, "volume": 39180.0}, {"date": "2024-12-05", "close": 22.35, "volume": 31439.0}, {"date": "2024-12-06", "close": 22.4, "volume": 13740.0}, {"date": "2024-12-09", "close": 21.24, "volume": 20687.0}, {"date": "2024-12-10", "close": 21.28, "volume": 16259.0}, {"date": "2024-12-11", "close": 21.74, "volume": 24267.0}, {"date": "2024-12-12", "close": 21.38, "volume": 22939.0}, {"date": "2024-12-13", "close": 20.76, "volume": 19118.0}, {"date": "2024-12-16", "close": 19.86, "volume": 14466.0}, {"date": "2024-12-17", "close": 19.66, "volume": 8077.0}, {"date": "2024-12-18", "close": 19.67, "volume": 16925.0}, {"date": "2024-12-19", "close": 19.32, "volume": 9878.0}, {"date": "2024-12-20", "close": 21.11, "volume": 22490.0}, {"date": "2024-12-23", "close": 20.98, "volume": 23897.0}, {"date": "2024-12-24", "close": 20.94, "volume": 8618.0}, {"date": "2024-12-26", "close": 20.62, "volume": 4154.0}, {"date": "2024-12-27", "close": 20.4, "volume": 1974.0}, {"date": "2024-12-30", "close": 20.75, "volume": 11787.0}, {"date": "2024-12-31", "close": 19.95, "volume": 8074.0}, {"date": "2025-01-02", "close": 19.54, "volume": 10577.0}, {"date": "2025-01-03", "close": 19.94, "volume": 6243.0}, {"date": "2025-01-06", "close": 20.42, "volume": 26387.0}, {"date": "2025-01-07", "close": 20.35, "volume": 12029.0}, {"date": "2025-01-08", "close": 19.71, "volume": 14335.0}, {"date": "2025-01-10", "close": 19.89, "volume": 41134.0}, {"date": "2025-01-13", "close": 19.08, "volume": 21879.0}, {"date": "2025-01-14", "close": 20.16, "volume": 21597.0}, {"date": "2025-01-15", "close": 20.06, "volume": 9167.0}, {"date": "2025-01-16", "close": 20.0, "volume": 5164.0}, {"date": "2025-01-17", "close": 20.2, "volume": 5845.0}, {"date": "2025-01-21", "close": 19.75, "volume": 7881.0}, {"date": "2025-01-22", "close": 20.03, "volume": 1790.0}, {"date": "2025-01-23", "close": 19.85, "volume": 9991.0}, {"date": "2025-01-24", "close": 19.77, "volume": 6536.0}, {"date": "2025-01-27", "close": 19.99, "volume": 1139.0}, {"date": "2025-01-28", "close": 20.49, "volume": 10987.0}, {"date": "2025-01-29", "close": 20.1, "volume": 9569.0}, {"date": "2025-01-30", "close": 20.0, "volume": 1449.0}, {"date": "2025-01-31", "close": 20.11, "volume": 3228.0}, {"date": "2025-02-03", "close": 20.48, "volume": 1100.0}, {"date": "2025-02-04", "close": 20.17, "volume": 3519.0}, {"date": "2025-02-05", "close": 20.38, "volume": 2732.0}, {"date": "2025-02-06", "close": 20.32, "volume": 1103.0}, {"date": "2025-02-07", "close": 20.1, "volume": 2817.0}, {"date": "2025-02-10", "close": 19.61, "volume": 12324.0}, {"date": "2025-02-11", "close": 20.05, "volume": 7662.0}, {"date": "2025-02-12", "close": 20.01, "volume": 1594.0}, {"date": "2025-02-13", "close": 19.7, "volume": 4210.0}, {"date": "2025-02-14", "close": 19.82, "volume": 4967.0}, {"date": "2025-02-18", "close": 19.7, "volume": 1235.0}, {"date": "2025-02-19", "close": 19.8, "volume": 7023.0}, {"date": "2025-02-20", "close": 19.72, "volume": 1399.0}, {"date": "2025-02-21", "close": 19.96, "volume": 1880.0}, {"date": "2025-02-24", "close": 19.45, "volume": 2716.0}, {"date": "2025-02-25", "close": 20.72, "volume": 8198.0}, {"date": "2025-02-26", "close": 20.0, "volume": 9633.0}, {"date": "2025-02-27", "close": 19.47, "volume": 6395.0}, {"date": "2025-02-28", "close": 17.31, "volume": 8599.0}, {"date": "2025-03-03", "close": 17.62, "volume": 8952.0}, {"date": "2025-03-04", "close": 17.35, "volume": 13217.0}, {"date": "2025-03-05", "close": 17.9, "volume": 12201.0}, {"date": "2025-03-06", "close": 17.99, "volume": 9679.0}, {"date": "2025-03-07", "close": 17.95, "volume": 4894.0}, {"date": "2025-03-10", "close": 17.93, "volume": 6160.0}, {"date": "2025-03-11", "close": 17.95, "volume": 5523.0}, {"date": "2025-03-12", "close": 17.7, "volume": 38771.0}, {"date": "2025-03-13", "close": 17.85, "volume": 2629.0}, {"date": "2025-03-14", "close": 17.85, "volume": null}, {"date": "2025-03-17", "close": 17.25, "volume": 2315.0}, {"date": "2025-03-18", "close": 17.42, "volume": 1673.0}, {"date": "2025-03-19", "close": 17.16, "volume": 844.0}, {"date": "2025-03-20", "close": 17.12, "volume": 1690.0}, {"date": "2025-03-21", "close": 17.25, "volume": 1030.0}, {"date": "2025-03-24", "close": 17.25, "volume": 1629.0}, {"date": "2025-03-25", "close": 17.23, "volume": 1713.0}, {"date": "2025-03-26", "close": 17.2, "volume": 1664.0}, {"date": "2025-03-27", "close": 16.87, "volume": 438.0}, {"date": "2025-03-28", "close": 17.22, "volume": 1401.0}, {"date": "2025-03-31", "close": 16.9, "volume": 4412.0}, {"date": "2025-04-01", "close": 17.95, "volume": 2786.0}, {"date": "2025-04-02", "close": 17.84, "volume": 3944.0}, {"date": "2025-04-03", "close": 16.72, "volume": 497.0}, {"date": "2025-04-04", "close": 15.55, "volume": 6062.0}, {"date": "2025-04-07", "close": 15.4, "volume": 2822.0}, {"date": "2025-04-08", "close": 15.4, "volume": null}, {"date": "2025-04-09", "close": 15.0, "volume": 6091.0}, {"date": "2025-04-10", "close": 15.75, "volume": 3601.0}, {"date": "2025-04-11", "close": 15.75, "volume": null}, {"date": "2025-04-14", "close": 15.95, "volume": 1548.0}, {"date": "2025-04-15", "close": 16.2, "volume": 977.0}, {"date": "2025-04-16", "close": 15.895, "volume": 2322.0}, {"date": "2025-04-17", "close": 16.55, "volume": 3286.0}, {"date": "2025-04-21", "close": 15.94, "volume": 6479.0}, {"date": "2025-04-22", "close": 16.6, "volume": 8598.0}, {"date": "2025-04-23", "close": 16.94, "volume": 3587.0}, {"date": "2025-04-24", "close": 15.91, "volume": 3910.0}, {"date": "2025-04-25", "close": 16.46, "volume": 1573.0}, {"date": "2025-04-28", "close": 16.05, "volume": 1088.0}, {"date": "2025-04-29", "close": 16.16, "volume": 650.0}, {"date": "2025-04-30", "close": 16.01, "volume": 1790.0}, {"date": "2025-05-01", "close": 15.72, "volume": 1383.0}, {"date": "2025-05-02", "close": 16.1, "volume": 4998.0}, {"date": "2025-05-05", "close": 16.1, "volume": null}, {"date": "2025-05-06", "close": 16.1, "volume": null}, {"date": "2025-05-07", "close": 16.9932, "volume": 4931.0}, {"date": "2025-05-08", "close": 16.9932, "volume": null}, {"date": "2025-05-09", "close": 18.1, "volume": 1123.0}, {"date": "2025-05-12", "close": 17.12, "volume": 2445.0}, {"date": "2025-05-13", "close": 18.15, "volume": 3202.0}, {"date": "2025-05-14", "close": 18.155, "volume": 907.0}, {"date": "2025-05-15", "close": 18.05, "volume": 2109.0}, {"date": "2025-05-16", "close": 18.26, "volume": 2800.0}, {"date": "2025-05-19", "close": 18.26, "volume": null}, {"date": "2025-05-20", "close": 18.83, "volume": 1003.0}, {"date": "2025-05-21", "close": 18.5, "volume": 1072.0}, {"date": "2025-05-22", "close": 18.3, "volume": 1949.0}, {"date": "2025-05-23", "close": 18.3, "volume": null}, {"date": "2025-05-27", "close": 17.225, "volume": 1516.0}, {"date": "2025-05-28", "close": 18.58, "volume": 1338.0}, {"date": "2025-05-29", "close": 18.01, "volume": 517.0}, {"date": "2025-05-30", "close": 18.01, "volume": null}, {"date": "2025-06-02", "close": 18.01, "volume": null}, {"date": "2025-06-03", "close": 18.01, "volume": null}, {"date": "2025-06-04", "close": 18.01, "volume": null}, {"date": "2025-06-05", "close": 18.01, "volume": null}, {"date": "2025-06-06", "close": 19.4999, "volume": 1816.0}, {"date": "2025-06-09", "close": 19.4999, "volume": null}, {"date": "2025-06-10", "close": 19.4999, "volume": null}, {"date": "2025-06-11", "close": 18.35, "volume": 1631.0}, {"date": "2025-06-12", "close": 18.35, "volume": null}, {"date": "2025-06-13", "close": 20.0, "volume": 3072.0}, {"date": "2025-06-16", "close": 24.17, "volume": 6261.0}, {"date": "2025-06-17", "close": 22.22, "volume": 3147.0}, {"date": "2025-06-18", "close": 22.22, "volume": null}, {"date": "2025-06-20", "close": 22.22, "volume": null}, {"date": "2025-06-23", "close": 22.22, "volume": 543.0}, {"date": "2025-06-24", "close": 22.22, "volume": null}, {"date": "2025-06-25", "close": 19.31, "volume": 421.0}, {"date": "2025-06-26", "close": 19.31, "volume": null}, {"date": "2025-06-27", "close": 22.48, "volume": 1381.0}, {"date": "2025-06-30", "close": 22.01, "volume": 30913.0}, {"date": "2025-07-01", "close": 21.13, "volume": 3132.0}, {"date": "2025-07-02", "close": 21.13, "volume": null}, {"date": "2025-07-03", "close": 21.13, "volume": null}, {"date": "2025-07-07", "close": 21.84, "volume": 2631.0}, {"date": "2025-07-08", "close": 22.5, "volume": 3400.0}, {"date": "2025-07-09", "close": 22.51, "volume": 606.0}, {"date": "2025-07-10", "close": 22.51, "volume": null}, {"date": "2025-07-11", "close": 22.51, "volume": null}, {"date": "2025-07-14", "close": 21.0, "volume": 1357.0}, {"date": "2025-07-15", "close": 22.0, "volume": 738.0}, {"date": "2025-07-16", "close": 21.24, "volume": 319.0}, {"date": "2025-07-17", "close": 21.38, "volume": 631.0}, {"date": "2025-07-18", "close": 21.3627, "volume": 677.0}, {"date": "2025-07-21", "close": 21.3627, "volume": null}, {"date": "2025-07-22", "close": 23.43, "volume": 1026.0}, {"date": "2025-07-23", "close": 21.87, "volume": 11003.0}, {"date": "2025-07-24", "close": 24.3, "volume": 14734.0}, {"date": "2025-07-25", "close": 22.7, "volume": 8006.0}, {"date": "2025-07-28", "close": 23.23, "volume": 7716.0}, {"date": "2025-07-29", "close": 23.4, "volume": 17198.0}, {"date": "2025-07-30", "close": 23.505, "volume": 1291.0}, {"date": "2025-07-31", "close": 22.908, "volume": 5348.0}, {"date": "2025-08-01", "close": 23.9999, "volume": 1125.0}, {"date": "2025-08-04", "close": 22.25, "volume": 1840.0}, {"date": "2025-08-05", "close": 22.25, "volume": null}, {"date": "2025-08-06", "close": 22.8529, "volume": 419.0}, {"date": "2025-08-07", "close": 21.65, "volume": 687.0}, {"date": "2025-08-08", "close": 21.0695, "volume": 1330.0}, {"date": "2025-08-11", "close": 21.96, "volume": 3018.0}, {"date": "2025-08-12", "close": 21.51, "volume": 1149.0}, {"date": "2025-08-13", "close": 21.4, "volume": 1829.0}, {"date": "2025-08-14", "close": 21.875, "volume": 1319.0}, {"date": "2025-08-15", "close": 22.05, "volume": 3152.0}, {"date": "2025-08-18", "close": 21.975, "volume": 1356.0}, {"date": "2025-08-19", "close": 22.5299, "volume": 2152.0}, {"date": "2025-08-20", "close": 23.0, "volume": 1856.0}, {"date": "2025-08-21", "close": 24.25, "volume": 1635.0}, {"date": "2025-08-22", "close": 24.25, "volume": 1480.0}, {"date": "2025-08-25", "close": 22.64, "volume": 782.0}, {"date": "2025-08-26", "close": 22.64, "volume": null}, {"date": "2025-08-27", "close": 23.11, "volume": 459.0}, {"date": "2025-08-28", "close": 23.11, "volume": null}, {"date": "2025-08-29", "close": 21.8801, "volume": 420.0}, {"date": "2025-09-02", "close": 21.8801, "volume": null}, {"date": "2025-09-03", "close": 21.8801, "volume": null}, {"date": "2025-09-04", "close": 21.8801, "volume": null}, {"date": "2025-09-05", "close": 25.5, "volume": 7339.0}, {"date": "2025-09-08", "close": 25.42, "volume": 493.0}, {"date": "2025-09-09", "close": 25.1, "volume": 2450.0}, {"date": "2025-09-10", "close": 25.1, "volume": null}, {"date": "2025-09-11", "close": 25.1, "volume": null}, {"date": "2025-09-12", "close": 25.1, "volume": null}, {"date": "2025-09-15", "close": 25.59, "volume": 363.0}, {"date": "2025-09-16", "close": 25.599, "volume": 2220.0}, {"date": "2025-09-17", "close": 24.46, "volume": 2314.0}, {"date": "2025-09-18", "close": 23.7, "volume": 1510.0}, {"date": "2025-09-19", "close": 22.77, "volume": 2422.0}, {"date": "2025-09-22", "close": 23.01, "volume": 1365.0}, {"date": "2025-09-23", "close": 23.59, "volume": 303.0}, {"date": "2025-09-24", "close": 23.7181, "volume": 570.0}, {"date": "2025-09-25", "close": 23.7181, "volume": null}, {"date": "2025-09-26", "close": 23.6, "volume": 1113.0}, {"date": "2025-09-29", "close": 25.23, "volume": 254.0}, {"date": "2025-09-30", "close": 23.72, "volume": 699.0}, {"date": "2025-10-01", "close": 23.255, "volume": 581.0}, {"date": "2025-10-02", "close": 22.8046, "volume": 1400.0}, {"date": "2025-10-03", "close": 22.71, "volume": 3148.0}, {"date": "2025-10-06", "close": 23.312, "volume": 1673.0}, {"date": "2025-10-07", "close": 22.0, "volume": 1010.0}, {"date": "2025-10-08", "close": 23.0, "volume": 596.0}, {"date": "2025-10-09", "close": 22.49, "volume": 436.0}, {"date": "2025-10-10", "close": 22.0, "volume": 941.0}, {"date": "2025-10-13", "close": 22.0, "volume": null}, {"date": "2025-10-14", "close": 22.66, "volume": 438.0}, {"date": "2025-10-15", "close": 22.865, "volume": 1965.0}, {"date": "2025-10-16", "close": 22.865, "volume": null}, {"date": "2025-10-17", "close": 22.865, "volume": null}, {"date": "2025-10-20", "close": 22.865, "volume": null}, {"date": "2025-10-21", "close": 22.5, "volume": 484.0}, {"date": "2025-10-22", "close": 22.5, "volume": null}, {"date": "2025-10-23", "close": 22.4329, "volume": 612.0}, {"date": "2025-10-24", "close": 22.632, "volume": 544.0}, {"date": "2025-10-27", "close": 22.5, "volume": 475.0}, {"date": "2025-10-28", "close": 22.8802, "volume": 1768.0}, {"date": "2025-10-29", "close": 22.5125, "volume": 556.0}, {"date": "2025-10-30", "close": 22.52, "volume": 1946.0}, {"date": "2025-10-31", "close": 23.1, "volume": 3026.0}, {"date": "2025-11-03", "close": 22.06, "volume": 321.0}, {"date": "2025-11-04", "close": 22.06, "volume": 687.0}, {"date": "2025-11-05", "close": 22.35, "volume": 1262.0}, {"date": "2025-11-06", "close": 22.06, "volume": 1099.0}, {"date": "2025-11-07", "close": 22.06, "volume": null}, {"date": "2025-11-10", "close": 21.36, "volume": 856.0}, {"date": "2025-11-11", "close": 21.06, "volume": 9870.0}, {"date": "2025-11-12", "close": 20.93, "volume": 247.0}, {"date": "2025-11-13", "close": 21.0, "volume": 186.0}, {"date": "2025-11-14", "close": 21.0, "volume": null}, {"date": "2025-11-17", "close": 21.0, "volume": null}, {"date": "2025-11-18", "close": 21.0, "volume": null}, {"date": "2025-11-19", "close": 19.44, "volume": 1826.0}, {"date": "2025-11-20", "close": 18.35, "volume": 860.0}, {"date": "2025-11-21", "close": 18.35, "volume": null}, {"date": "2025-11-24", "close": 18.35, "volume": null}, {"date": "2025-11-25", "close": 18.35, "volume": null}, {"date": "2025-11-26", "close": 19.34, "volume": 654.0}, {"date": "2025-11-28", "close": 19.9, "volume": 1048.0}, {"date": "2025-12-01", "close": 21.45, "volume": 1870.0}, {"date": "2025-12-02", "close": 19.0027, "volume": 2382.0}, {"date": "2025-12-03", "close": 19.0, "volume": 3207.0}, {"date": "2025-12-04", "close": 19.5, "volume": 866.0}, {"date": "2025-12-05", "close": 19.5, "volume": 752.0}, {"date": "2025-12-08", "close": 19.5, "volume": null}, {"date": "2025-12-09", "close": 19.5, "volume": null}, {"date": "2025-12-10", "close": 20.01, "volume": 684.0}, {"date": "2025-12-11", "close": 20.01, "volume": null}, {"date": "2025-12-12", "close": 20.01, "volume": null}, {"date": "2025-12-15", "close": 20.01, "volume": null}, {"date": "2025-12-16", "close": 20.19, "volume": 2573.0}, {"date": "2025-12-17", "close": 19.04, "volume": 7561.0}, {"date": "2025-12-18", "close": 19.04, "volume": null}, {"date": "2025-12-19", "close": 18.66, "volume": 2355.0}, {"date": "2025-12-22", "close": 19.25, "volume": 1906.0}, {"date": "2025-12-23", "close": 19.25, "volume": null}, {"date": "2025-12-24", "close": 19.25, "volume": null}, {"date": "2025-12-26", "close": 19.25, "volume": null}, {"date": "2025-12-29", "close": 18.75, "volume": 2247.0}, {"date": "2025-12-30", "close": 18.75, "volume": null}, {"date": "2025-12-31", "close": 19.1, "volume": 3053.0}, {"date": "2026-01-02", "close": 19.1, "volume": null}, {"date": "2026-01-05", "close": 18.4, "volume": 3309.0}, {"date": "2026-01-06", "close": 18.8, "volume": 3729.0}, {"date": "2026-01-07", "close": 19.0, "volume": 1706.0}, {"date": "2026-01-08", "close": 19.25, "volume": 1040.0}, {"date": "2026-01-09", "close": 19.25, "volume": null}, {"date": "2026-01-12", "close": 19.3928, "volume": 1966.0}, {"date": "2026-01-13", "close": 19.3928, "volume": null}, {"date": "2026-01-14", "close": 19.7, "volume": 1283.0}, {"date": "2026-01-15", "close": 20.25, "volume": 1261.0}, {"date": "2026-01-16", "close": 20.45, "volume": 1582.0}, {"date": "2026-01-20", "close": 20.8962, "volume": 752.0}, {"date": "2026-01-21", "close": 21.0, "volume": 1070.0}, {"date": "2026-01-22", "close": 21.5, "volume": 1610.0}, {"date": "2026-01-23", "close": 21.3537, "volume": 540.0}, {"date": "2026-01-26", "close": 21.63, "volume": 895.0}, {"date": "2026-01-27", "close": 22.83, "volume": 5073.0}, {"date": "2026-01-28", "close": 22.97, "volume": 807.0}, {"date": "2026-01-29", "close": 23.0, "volume": 17179.0}, {"date": "2026-01-30", "close": 22.53, "volume": 9048.0}, {"date": "2026-02-02", "close": 22.95, "volume": 7285.0}, {"date": "2026-02-03", "close": 23.03, "volume": 1678.0}, {"date": "2026-02-04", "close": 23.05, "volume": 1979.0}, {"date": "2026-02-05", "close": 23.46, "volume": 1772.0}, {"date": "2026-02-06", "close": 23.47, "volume": 894.0}, {"date": "2026-02-09", "close": 23.47, "volume": 2506.0}, {"date": "2026-02-10", "close": 23.6501, "volume": 2526.0}, {"date": "2026-02-11", "close": 23.4501, "volume": 3422.0}, {"date": "2026-02-12", "close": 23.35, "volume": 1309.0}, {"date": "2026-02-13", "close": 23.68, "volume": 1731.0}, {"date": "2026-02-17", "close": 23.21, "volume": 2080.0}, {"date": "2026-02-18", "close": 23.2, "volume": 2470.0}, {"date": "2026-02-19", "close": 24.025, "volume": 1089.0}, {"date": "2026-02-20", "close": 23.06, "volume": 749.0}, {"date": "2026-02-23", "close": 22.6, "volume": 5197.0}, {"date": "2026-02-24", "close": 22.6, "volume": 3474.0}, {"date": "2026-02-25", "close": 22.75, "volume": 1068.0}, {"date": "2026-02-26", "close": 22.56, "volume": 3047.0}, {"date": "2026-02-27", "close": 20.5, "volume": 2226.0}, {"date": "2026-03-02", "close": 20.52, "volume": 4003.0}, {"date": "2026-03-03", "close": 20.51, "volume": 1413.0}, {"date": "2026-03-04", "close": 20.87, "volume": 401.0}, {"date": "2026-03-05", "close": 20.9, "volume": 803.0}, {"date": "2026-03-06", "close": 20.9, "volume": null}, {"date": "2026-03-09", "close": 21.0, "volume": 2302.0}, {"date": "2026-03-10", "close": 21.0, "volume": null}, {"date": "2026-03-11", "close": 22.3801, "volume": 16214.0}, {"date": "2026-03-12", "close": 22.025, "volume": 754.0}, {"date": "2026-03-13", "close": 22.025, "volume": null}, {"date": "2026-03-16", "close": 23.5, "volume": 3065.0}, {"date": "2026-03-17", "close": 23.5, "volume": null}, {"date": "2026-03-18", "close": 23.5, "volume": 1998.0}, {"date": "2026-03-19", "close": 23.5, "volume": 3583.0}, {"date": "2026-03-20", "close": 22.14, "volume": 6251.0}, {"date": "2026-03-23", "close": 22.14, "volume": null}, {"date": "2026-03-24", "close": 22.37, "volume": 411.0}, {"date": "2026-03-25", "close": 22.37, "volume": null}, {"date": "2026-03-26", "close": 21.97, "volume": 2086.0}, {"date": "2026-03-27", "close": 21.97, "volume": null}, {"date": "2026-03-30", "close": 21.97, "volume": 1348.0}, {"date": "2026-03-31", "close": 21.8, "volume": 3677.0}, {"date": "2026-04-01", "close": 21.8, "volume": null}, {"date": "2026-04-02", "close": 21.7, "volume": 1735.0}, {"date": "2026-04-06", "close": 22.944, "volume": 4669.0}, {"date": "2026-04-07", "close": 22.1875, "volume": 1491.0}, {"date": "2026-04-08", "close": 21.68, "volume": 2577.0}, {"date": "2026-04-09", "close": 21.68, "volume": null}, {"date": "2026-04-10", "close": 21.68, "volume": null}, {"date": "2026-04-13", "close": 22.5, "volume": 3332.0}, {"date": "2026-04-14", "close": 22.4, "volume": 3116.0}, {"date": "2026-04-15", "close": 23.0, "volume": 2560.0}, {"date": "2026-04-16", "close": 22.25, "volume": 1928.0}, {"date": "2026-04-17", "close": 22.25, "volume": null}, {"date": "2026-04-20", "close": 21.93, "volume": 1351.0}, {"date": "2026-04-21", "close": 21.7, "volume": 3020.0}, {"date": "2026-04-22", "close": 22.1, "volume": 2746.0}, {"date": "2026-04-23", "close": 22.1, "volume": null}, {"date": "2026-04-24", "close": 22.1, "volume": null}, {"date": "2026-04-27", "close": 20.9804, "volume": 492.0}, {"date": "2026-04-28", "close": 21.01, "volume": 196.0}, {"date": "2026-04-29", "close": 21.01, "volume": null}, {"date": "2026-04-30", "close": 21.01, "volume": null}, {"date": "2026-05-01", "close": 21.01, "volume": null}, {"date": "2026-05-04", "close": 21.48, "volume": 2271.0}, {"date": "2026-05-05", "close": 21.45, "volume": 625.0}, {"date": "2026-05-06", "close": 21.18, "volume": 15721.0}, {"date": "2026-05-07", "close": 21.18, "volume": null}, {"date": "2026-05-08", "close": 21.18, "volume": null}, {"date": "2026-05-11", "close": 21.26, "volume": 937.0}, {"date": "2026-05-12", "close": 21.26, "volume": null}, {"date": "2026-05-13", "close": 21.26, "volume": null}, {"date": "2026-05-14", "close": 21.26, "volume": null}, {"date": "2026-05-15", "close": 21.26, "volume": null}, {"date": "2026-05-18", "close": 21.26, "volume": null}, {"date": "2026-05-19", "close": 21.26, "volume": null}, {"date": "2026-05-20", "close": 21.26, "volume": null}, {"date": "2026-05-21", "close": 21.26, "volume": null}, {"date": "2026-05-22", "close": 22.3, "volume": 1210.0}, {"date": "2026-05-26", "close": 20.701, "volume": 675.0}, {"date": "2026-05-27", "close": 20.701, "volume": null}, {"date": "2026-05-28", "close": 20.701, "volume": null}, {"date": "2026-05-29", "close": 22.475, "volume": 756.0}, {"date": "2026-06-01", "close": 22.5, "volume": 1070.0}, {"date": "2026-06-02", "close": 22.5, "volume": null}, {"date": "2026-06-03", "close": 21.5, "volume": 253.0}, {"date": "2026-06-04", "close": 22.5001, "volume": 2246.0}, {"date": "2026-06-05", "close": 21.482, "volume": 1204.0}, {"date": "2026-06-08", "close": 22.51, "volume": 1523.0}, {"date": "2026-06-09", "close": 22.27, "volume": 1533.0}, {"date": "2026-06-10", "close": 22.27, "volume": null}, {"date": "2026-06-11", "close": 22.0, "volume": 1495.0}, {"date": "2026-06-12", "close": 21.55, "volume": 7711.0}, {"date": "2026-06-15", "close": 21.8001, "volume": 948.0}, {"date": "2026-06-16", "close": 21.3, "volume": 4258.0}, {"date": "2026-06-17", "close": 22.33, "volume": 4906.0}, {"date": "2026-06-18", "close": 23.13, "volume": 3438.0}, {"date": "2026-06-22", "close": 22.995, "volume": 1910.0}, {"date": "2026-06-23", "close": 23.0, "volume": 668.0}, {"date": "2026-06-24", "close": 23.5, "volume": 2712.0}, {"date": "2026-06-25", "close": 22.1101, "volume": 278.0}, {"date": "2026-06-26", "close": 24.08, "volume": 1134.0}, {"date": "2026-06-29", "close": 23.61, "volume": 1982.0}, {"date": "2026-06-30", "close": 26.5, "volume": 9692.0}, {"date": "2026-07-01", "close": 25.35, "volume": 1101.0}, {"date": "2026-07-02", "close": 28.87, "volume": 7690.0}, {"date": "2026-07-06", "close": 31.99, "volume": 8034.0}, {"date": "2026-07-07", "close": 28.0, "volume": 6913.0}, {"date": "2026-07-08", "close": 27.48, "volume": 1390.0}, {"date": "2026-07-09", "close": 26.99, "volume": 4642.0}, {"date": "2026-07-10", "close": 27.08, "volume": 3642.0}, {"date": "2026-07-13", "close": 28.4, "volume": 2799.0}, {"date": "2026-07-14", "close": 27.13, "volume": 3102.0}, {"date": "2026-07-15", "close": 27.5, "volume": 2792.0}, {"date": "2026-07-16", "close": 27.0225, "volume": 5218.0}, {"date": "2026-07-17", "close": 27.0225, "volume": null}, {"date": "2026-07-20", "close": 26.6, "volume": 4401.0}, {"date": "2026-07-21", "close": 26.72, "volume": 1635.0}, {"date": "2026-07-22", "close": 27.1, "volume": 113442.0}, {"date": "2026-07-23", "close": 27.525, "volume": 47071.0}, {"date": "2026-07-24", "close": 27.1, "volume": 1713.0}, {"date": "2026-07-27", "close": 27.16, "volume": 5997.0}, {"date": "2026-07-28", "close": 27.16, "volume": null}, {"date": "2026-07-29", "close": 27.16, "volume": null}, {"date": "2026-07-30", "close": 28.0, "volume": 3681.0}, {"date": "2026-07-31", "close": 28.06, "volume": 6952.0}, {"date": "2026-08-03", "close": 30.99, "volume": 10302.0}, {"date": "2026-08-04", "close": 29.62, "volume": 1522.0}, {"date": "2026-08-05", "close": 31.99, "volume": 117292.0}, {"date": "2026-08-06", "close": 34.26, "volume": 5753.0}, {"date": "2026-08-07", "close": 32.0, "volume": 6591.0}, {"date": "2026-08-10", "close": 32.33, "volume": 7935.0}, {"date": "2026-08-11", "close": 31.51, "volume": 921.0}, {"date": "2026-08-12", "close": 27.0, "volume": 4629.0}, {"date": "2026-08-13", "close": 29.0, "volume": 7284.0}, {"date": "2026-08-14", "close": 29.43, "volume": 5109.0}, {"date": "2026-08-17", "close": 27.81, "volume": 3287.0}, {"date": "2026-08-18", "close": 29.43, "volume": 922.0}, {"date": "2026-08-19", "close": 28.0, "volume": 6287.0}, {"date": "2026-08-20", "close": 29.367, "volume": 6300.0}, {"date": "2026-08-21", "close": 28.75, "volume": 11053.0}, {"date": "2026-08-24", "close": 32.33, "volume": 61204.0}, {"date": "2026-08-25", "close": 31.19, "volume": 33337.0}, {"date": "2026-08-26", "close": 30.79, "volume": 7456.0}, {"date": "2026-08-27", "close": 32.625, "volume": 16802.0}, {"date": "2026-08-28", "close": 32.15, "volume": 9474.0}, {"date": "2026-08-31", "close": 31.77, "volume": 3603.0}, {"date": "2026-09-01", "close": 31.98, "volume": 11973.0}, {"date": "2026-09-02", "close": 32.56, "volume": 55146.0}, {"date": "2026-09-03", "close": 32.95, "volume": 46108.0}, {"date": "2026-09-04", "close": 31.75, "volume": 38208.0}, {"date": "2026-09-08", "close": 32.07, "volume": 39233.0}, {"date": "2026-09-09", "close": 30.6, "volume": 38264.0}, {"date": "2026-09-10", "close": 29.2, "volume": 13006.0}, {"date": "2026-09-11", "close": 30.69, "volume": 93814.0}, {"date": "2026-09-14", "close": 28.615, "volume": 91805.0}, {"date": "2026-09-15", "close": 29.47, "volume": 14790.0}, {"date": "2026-09-16", "close": 29.8, "volume": 33910.0}, {"date": "2026-09-17", "close": 29.8, "volume": 48178.0}, {"date": "2026-09-18", "close": 31.0, "volume": 127179.0}], "refreshing": true}