{"ticker": "CBFV", "overview": {"cik": "1605301", "ticker": "CBFV", "name": "CB Financial Services, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028143", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001972481-26-000261", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001605301-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002215", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001605301-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-020983", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001605301-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000181", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001605301-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001605301-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001677", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001605301-26-000018", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001605301-26-000016", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001605301-26-000013", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001605301-26-000012", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001605301-26-000009", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007147", "price_sensitive": false}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001972481-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005045", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005041", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005029", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001437749-26-004604", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001437749-26-004599", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001437749-26-004597", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001437749-26-004595", "price_sensitive": false}]}, "description": "CB Financial Services, Inc. trades as CBFV on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 72 insider filings for the company, from December 2022 to August 2026. Across those, 9 insiders disclosed 8 open-market purchases totalling $275.35K against 12 sales totalling $703.48K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 275347.6239, "sell_n": 12, "sell_sum": 703477.799, "net": -428130.1751, "insiders": 9, "first_date": "2022-12-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "CBFV", "has_prices": true, "as_of": "2026-09-18", "last": 37.28, "prev_close": 37.24, "change": 0.03999999999999915, "change_pct": 0.0010741138560687203, "session_volume": 14536.0, "vwap_5": 37.23418726531054, "vwap_20": 37.347471015298, "vwap_60": 37.299328960788394, "vwap_250": 35.34371750290575, "high_52w": 38.31, "low_52w": 31.91, "avg_volume_20": 5399.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028143", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Stephen Cobain", "who_key": "Cobain Stephen", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55652.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $56K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/2030664/000143774926028143/0001437749-26-028143-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001437749-26-028144", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John Swiatek", "who_key": "SWIATEK JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37060.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $37K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774926028144/0001437749-26-028144-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0002012383-26-002215", "src": "13DG", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002215-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0002012383-26-001677", "src": "13DG", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CBFV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001677-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}, {"id": "13DG-0001109448-26-000181", "src": "13DG", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 5% passive stake in CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000181-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001437749-25-029380", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Jennifer L. George", "who_key": "GEORGE JENNIFER L", "role": "SEVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 167150.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $167K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925029380/0001437749-25-029380-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592781}, {"id": "0001437749-25-024071", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John J. LaCarte", "who_key": "LaCarte John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21077.722, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $21K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925024071/0001437749-25-024071-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663341}, {"id": "0001437749-25-023619", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Ralph Burchianti", "who_key": "Burchianti Ralph", "role": "SEVP & Chief Credit Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55625.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925023619/0001437749-25-023619-index.htm", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 671981}, {"id": "0001437749-25-018749", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John Swiatek", "who_key": "SWIATEK JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34556.4, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $35K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925018749/0001437749-25-018749-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754061}, {"id": "0001437749-25-016721", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John Swiatek", "who_key": "SWIATEK JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73756.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $74K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925016721/0001437749-25-016721-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775661}, {"id": "0001437749-25-013347", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John Swiatek", "who_key": "SWIATEK JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72551.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $73K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925013347/0001437749-25-013347-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801581}, {"id": "0001437749-25-022498", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Amanda L. Engles", "who_key": "Engles Amanda L", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 610.8366, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925022498/0001437749-25-022498-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886541}, {"id": "0001437749-25-004363", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Jonathan Bedway", "who_key": "Bedway Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004363/0001437749-25-004363-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004367", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John J. LaCarte", "who_key": "LaCarte John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004367/0001437749-25-004367-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004369", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Mark E. Fox", "who_key": "Fox Mark E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004369/0001437749-25-004369-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004371", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Charles R. Guthrie", "who_key": "Guthrie Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004371/0001437749-25-004371-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004373", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Roberta Robinson Olejasz", "who_key": "Olejasz Roberta Robinson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004373/0001437749-25-004373-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004375", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John Swiatek", "who_key": "SWIATEK JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004375/0001437749-25-004375-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004377", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Ralph Burchianti", "who_key": "Burchianti Ralph", "role": "SEVP & Chief Credit Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004377/0001437749-25-004377-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004379", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John Haines Montgomery", "who_key": "Montgomery John Haines", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004379/0001437749-25-004379-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004381", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Jennifer L. George", "who_key": "GEORGE JENNIFER L", "role": "SEVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7685.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004381/0001437749-25-004381-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004383", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Stephen Cobain", "who_key": "Cobain Stephen", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004383/0001437749-25-004383-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004385", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Amanda L. Engles", "who_key": "Engles Amanda L", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004385/0001437749-25-004385-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-004387", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "David F. Pollock", "who_key": "Pollock David F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925004387/0001437749-25-004387-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899501}, {"id": "0001437749-25-003138", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John J. LaCarte", "who_key": "LaCarte John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 137700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925003138/0001437749-25-003138-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912461}, {"id": "0001437749-24-038117", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "David F. Pollock", "who_key": "Pollock David F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 111250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924038117/0001437749-24-038117-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 983021}, {"id": "0001437749-24-038119", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Jennifer L. George", "who_key": "GEORGE JENNIFER L", "role": "SEVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8054.759999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CBFV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924038119/0001437749-24-038119-index.htm", "trade_date": "2024-12-18", "timestamp": "2024-12-18", "mins": 985901}, {"id": "0001437749-24-037877", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Mark E. Fox", "who_key": "Fox Mark E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 111447.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $111K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037877/0001437749-24-037877-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988781}, {"id": "0001437749-24-037189", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John J. LaCarte", "who_key": "LaCarte John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23852.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $24K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037189/0001437749-24-037189-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998861}, {"id": "0001437749-24-037191", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Mark E. Fox", "who_key": "Fox Mark E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8904.45, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $9K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037191/0001437749-24-037191-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998861}], "recent_buys": [{"id": "0001437749-25-018749", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John Swiatek", "who_key": "SWIATEK JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34556.4, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $35K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925018749/0001437749-25-018749-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754061}, {"id": "0001437749-24-037191", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Mark E. Fox", "who_key": "Fox Mark E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8904.45, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $9K of CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037191/0001437749-24-037191-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998861}, {"id": "0001437749-23-034755", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Mark E. Fox", "who_key": "Fox Mark E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10538.7739, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923034755/0001437749-23-034755-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517261}, {"id": "0001437749-23-016702", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John J. LaCarte", "who_key": "LaCarte John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144760.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923016702/0001437749-23-016702-index.htm", "trade_date": "2023-06-05", "timestamp": "2023-06-05", "mins": 1795181}, {"id": "0001437749-23-014894", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Charles R. Guthrie", "who_key": "Guthrie Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3800.0, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923014894/0001437749-23-014894-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823981}, {"id": "0001437749-23-014374", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Charles R. Guthrie", "who_key": "Guthrie Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3857.0, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923014374/0001437749-23-014374-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831181}, {"id": "0001437749-23-013070", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "John Haines Montgomery", "who_key": "Montgomery John Haines", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27981.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923013070/0001437749-23-013070-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835501}, {"id": "0001567619-23-005244", "src": "INSIDERS", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Karl G. Baily", "who_key": "Baily Karl G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40950.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000156761923005244/0001567619-23-005244-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910381}], "institutional": [{"id": "13DG-0002012383-26-002215", "src": "13DG", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002215-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0001109448-26-000181", "src": "13DG", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 5% passive stake in CBFV", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000181-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311981}, {"id": "13DG-0002012383-26-001677", "src": "13DG", "ticker": "CBFV", "cik": "1605301", "company": "CB Financial Services, Inc.", "company_raw": "CB Financial Services, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CBFV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001677-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}], "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": "CB Financial Services, Inc. - Common Stock", "new_value": "CB Financial Services, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001605301", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001605301", "applied": 1, "detected_at": "2026-09-10T23:38:28.070548"}]}, "key_people": [{"who": "John Swiatek", "who_key": "SWIATEK JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34556.4, "sold": 183367.6, "net": -148811.2, "trades": 4, "top_score": 36.5, "lean": "selling", "history": [{"action": "SELL", "amount": 37060.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774926028144/0001437749-26-028144-index.htm"}, {"action": "BUY", "amount": 34556.4, "date": "2025-05-28", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925018749/0001437749-25-018749-index.htm"}, {"action": "SELL", "amount": 73756.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925016721/0001437749-25-016721-index.htm"}, {"action": "SELL", "amount": 72551.6, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925013347/0001437749-25-013347-index.htm"}], "latest": {"action": "SELL", "amount": 37060.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774926028144/0001437749-26-028144-index.htm"}}, {"who": "John J. LaCarte", "who_key": "LaCarte John J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 144760.0, "sold": 68781.72200000001, "net": 75978.27799999999, "trades": 4, "top_score": 41.0, "lean": "buying", "history": [{"action": "SELL", "amount": 21077.722, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925024071/0001437749-25-024071-index.htm"}, {"action": "SELL", "amount": 23852.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037189/0001437749-24-037189-index.htm"}, {"action": "SELL", "amount": 23852.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037879/0001437749-24-037879-index.htm"}, {"action": "BUY", "amount": 144760.0, "date": "2023-06-05", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923016702/0001437749-23-016702-index.htm"}], "latest": {"action": "SELL", "amount": 21077.722, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925024071/0001437749-25-024071-index.htm"}}, {"who": "Jennifer L. George", "who_key": "GEORGE JENNIFER L", "role": "SEVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 167150.72, "net": -167150.72, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167150.72, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925029380/0001437749-25-029380-index.htm"}], "latest": {"action": "SELL", "amount": 167150.72, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774925029380/0001437749-25-029380-index.htm"}}, {"who": "Mark E. Fox", "who_key": "Fox Mark E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19443.2239, "sold": 111447.0, "net": -92003.7761, "trades": 3, "top_score": 28.4, "lean": "selling", "history": [{"action": "SELL", "amount": 111447.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037877/0001437749-24-037877-index.htm"}, {"action": "BUY", "amount": 8904.45, "date": "2024-12-09", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037191/0001437749-24-037191-index.htm"}, {"action": "BUY", "amount": 10538.7739, "date": "2023-12-15", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923034755/0001437749-23-034755-index.htm"}], "latest": {"action": "SELL", "amount": 111447.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037877/0001437749-24-037877-index.htm"}}, {"who": "Charles R. Guthrie", "who_key": "Guthrie Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7657.0, "sold": 111444.427, "net": -103787.427, "trades": 3, "top_score": 23.7, "lean": "selling", "history": [{"action": "SELL", "amount": 111444.427, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924036929/0001437749-24-036929-index.htm"}, {"action": "BUY", "amount": 3800.0, "date": "2023-05-16", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923014894/0001437749-23-014894-index.htm"}, {"action": "BUY", "amount": 3857.0, "date": "2023-05-11", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923014374/0001437749-23-014374-index.htm"}], "latest": {"action": "SELL", "amount": 111444.427, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924036929/0001437749-24-036929-index.htm"}}, {"who": "Stephen Cobain", "who_key": "Cobain Stephen", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 56917.78, "net": -56917.78, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55652.76, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030664/000143774926028143/0001437749-26-028143-index.htm"}, {"action": "SELL", "amount": 1265.02, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774924037196/0001437749-24-037196-index.htm"}], "latest": {"action": "SELL", "amount": 55652.76, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030664/000143774926028143/0001437749-26-028143-index.htm"}}, {"who": "Karl G. Baily", "who_key": "Baily Karl G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40950.0, "sold": 0, "net": 40950.0, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 40950.0, "date": "2023-03-17", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000156761923005244/0001567619-23-005244-index.htm"}], "latest": {"action": "BUY", "amount": 40950.0, "date": "2023-03-17", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000156761923005244/0001567619-23-005244-index.htm"}}, {"who": "John Haines Montgomery", "who_key": "Montgomery John Haines", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 27981.0, "sold": 0, "net": 27981.0, "trades": 1, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 27981.0, "date": "2023-05-08", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923013070/0001437749-23-013070-index.htm"}], "latest": {"action": "BUY", "amount": 27981.0, "date": "2023-05-08", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1605301/000143774923013070/0001437749-23-013070-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -92712.76000000001}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028143", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001972481-26-000261", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001605301-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002215", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001605301-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001437749-26-020983", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001605301-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000181", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001605301-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001605301-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001677", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001605301-26-000018", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001605301-26-000016", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001605301-26-000013", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001605301-26-000012", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001605301-26-000009", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007147", "price_sensitive": false}, {"form": "144", "date": "2026-03-05", "title": "Notice of proposed sale", "accession": "0001972481-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005045", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005041", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005029", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001437749-26-004604", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001437749-26-004599", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001437749-26-004597", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001437749-26-004595", "price_sensitive": false}], "performance": {"ticker": "CBFV", "has_prices": true, "summary": {"n": 8, "avg": 0.6819550808759449, "win_rate": 1.0, "best": 1.014046461372231, "worst": 0.12628398791540785, "as_of": "2026-09-18"}, "buys": [{"who": "SWIATEK JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34556.4, "date": "2025-05-28", "score": 36.5, "ref_price": 29.0, "return": 0.2855172413793104}, {"who": "Fox Mark E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8904.45, "date": "2024-12-09", "score": 28.1, "ref_price": 33.1, "return": 0.12628398791540785}, {"who": "Fox Mark E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10538.7739, "date": "2023-12-15", "score": 28.4, "ref_price": 23.66, "return": 0.5756551141166526}, {"who": "LaCarte John J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144760.0, "date": "2023-06-05", "score": 41.0, "ref_price": 18.745, "return": 0.9887970125366764}, {"who": "Guthrie Charles R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3800.0, "date": "2023-05-16", "score": 23.6, "ref_price": 19.18, "return": 0.9436913451511992}, {"who": "Guthrie Charles R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3857.0, "date": "2023-05-11", "score": 23.7, "ref_price": 19.4, "return": 0.9216494845360826}, {"who": "Montgomery John Haines", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 27981.0, "date": "2023-05-08", "score": 43.7, "ref_price": 18.51, "return": 1.014046461372231}, {"who": "Baily Karl G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40950.0, "date": "2023-03-17", "score": 46.6, "ref_price": 23.3, "return": 0.6}]}, "price_series": [{"date": "2016-09-19", "close": 22.95, "volume": 4910.0}, {"date": "2016-09-20", "close": 23.18, "volume": 1810.0}, {"date": "2016-09-21", "close": 23.0, "volume": 839.0}, {"date": "2016-09-22", "close": 22.66, "volume": 418.0}, {"date": "2016-09-23", "close": 23.1237, "volume": 1301.0}, {"date": "2016-09-26", "close": 23.1237, "volume": null}, {"date": "2016-09-27", "close": 22.99, "volume": 1556.0}, {"date": "2016-09-28", "close": 23.05, "volume": 186.0}, {"date": "2016-09-29", "close": 23.4, "volume": 2416.0}, {"date": "2016-09-30", "close": 23.4, "volume": 1805.0}, {"date": "2016-10-03", "close": 23.3, "volume": 3591.0}, {"date": "2016-10-04", "close": 23.3, "volume": null}, {"date": "2016-10-05", "close": 23.3097, "volume": 701.0}, {"date": "2016-10-06", "close": 23.3097, "volume": null}, {"date": "2016-10-07", "close": 23.3097, "volume": null}, {"date": "2016-10-10", "close": 23.05, "volume": 297.0}, {"date": "2016-10-11", "close": 23.05, "volume": null}, {"date": "2016-10-12", "close": 23.022, "volume": 3164.0}, {"date": "2016-10-13", "close": 23.05, "volume": 3257.0}, {"date": "2016-10-14", "close": 23.05, "volume": null}, {"date": "2016-10-17", "close": 23.0, "volume": 1212.0}, {"date": "2016-10-18", "close": 23.3, "volume": 6272.0}, {"date": "2016-10-19", "close": 23.55, "volume": 1600.0}, {"date": "2016-10-20", "close": 23.55, "volume": null}, {"date": "2016-10-21", "close": 23.463, "volume": 502.0}, {"date": "2016-10-24", "close": 23.463, "volume": null}, {"date": "2016-10-25", "close": 23.463, "volume": null}, {"date": "2016-10-26", "close": 23.2717, "volume": 1828.0}, {"date": "2016-10-27", "close": 23.3419, "volume": 1200.0}, {"date": "2016-10-28", "close": 23.4078, "volume": 830.0}, {"date": "2016-10-31", "close": 22.5001, "volume": 4583.0}, {"date": "2016-11-01", "close": 22.9584, "volume": 2362.0}, {"date": "2016-11-02", "close": 22.85, "volume": 5941.0}, {"date": "2016-11-03", "close": 22.8, "volume": 700.0}, {"date": "2016-11-04", "close": 22.3, "volume": 1908.0}, {"date": "2016-11-07", "close": 23.078, "volume": 3357.0}, {"date": "2016-11-08", "close": 22.8, "volume": 3218.0}, {"date": "2016-11-09", "close": 23.0, "volume": 4251.0}, {"date": "2016-11-10", "close": 22.876, "volume": 1816.0}, {"date": "2016-11-11", "close": 23.35, "volume": 145658.0}, {"date": "2016-11-14", "close": 23.2, "volume": 5903.0}, {"date": "2016-11-15", "close": 23.25, "volume": 508.0}, {"date": "2016-11-16", "close": 23.4999, "volume": 2850.0}, {"date": "2016-11-17", "close": 24.3, "volume": 4849.0}, {"date": "2016-11-18", "close": 24.5, "volume": 3979.0}, {"date": "2016-11-21", "close": 24.45, "volume": 843.0}, {"date": "2016-11-22", "close": 24.5, "volume": 3024.0}, {"date": "2016-11-23", "close": 24.5, "volume": 1840.0}, {"date": "2016-11-25", "close": 24.5, "volume": 2059.0}, {"date": "2016-11-28", "close": 24.5, "volume": null}, {"date": "2016-11-29", "close": 24.4, "volume": 6226.0}, {"date": "2016-11-30", "close": 24.5, "volume": 2229.0}, {"date": "2016-12-01", "close": 24.4954, "volume": 8957.0}, {"date": "2016-12-02", "close": 24.95, "volume": 6867.0}, {"date": "2016-12-05", "close": 25.25, "volume": 9733.0}, {"date": "2016-12-06", "close": 25.45, "volume": 8621.0}, {"date": "2016-12-07", "close": 25.4, "volume": 2426.0}, {"date": "2016-12-08", "close": 25.5, "volume": 3491.0}, {"date": "2016-12-09", "close": 25.6, "volume": 13732.0}, {"date": "2016-12-12", "close": 25.5, "volume": 3029.0}, {"date": "2016-12-13", "close": 25.4, "volume": 2751.0}, {"date": "2016-12-14", "close": 25.25, "volume": 16130.0}, {"date": "2016-12-15", "close": 26.25, "volume": 5915.0}, {"date": "2016-12-16", "close": 26.45, "volume": 3717.0}, {"date": "2016-12-19", "close": 26.401, "volume": 1131.0}, {"date": "2016-12-20", "close": 26.9, "volume": 7124.0}, {"date": "2016-12-21", "close": 26.2, "volume": 2881.0}, {"date": "2016-12-22", "close": 26.1, "volume": 665.0}, {"date": "2016-12-23", "close": 25.55, "volume": 563.0}, {"date": "2016-12-27", "close": 25.5001, "volume": 860.0}, {"date": "2016-12-28", "close": 25.55, "volume": 100.0}, {"date": "2016-12-29", "close": 25.25, "volume": 1627.0}, {"date": "2016-12-30", "close": 25.85, "volume": 765.0}, {"date": "2017-01-03", "close": 26.025, "volume": 1586.0}, {"date": "2017-01-04", "close": 25.9, "volume": 8527.0}, {"date": "2017-01-05", "close": 26.0999, "volume": 2633.0}, {"date": "2017-01-06", "close": 26.0735, "volume": 916.0}, {"date": "2017-01-09", "close": 25.95, "volume": 1488.0}, {"date": "2017-01-10", "close": 25.95, "volume": 1037.0}, {"date": "2017-01-11", "close": 25.55, "volume": 1135.0}, {"date": "2017-01-12", "close": 26.5, "volume": 8193.0}, {"date": "2017-01-13", "close": 26.5, "volume": null}, {"date": "2017-01-17", "close": 26.2, "volume": 1339.0}, {"date": "2017-01-18", "close": 25.9999, "volume": 3342.0}, {"date": "2017-01-19", "close": 26.3, "volume": 2134.0}, {"date": "2017-01-20", "close": 26.5, "volume": 2136.0}, {"date": "2017-01-23", "close": 25.5, "volume": 456.0}, {"date": "2017-01-24", "close": 25.5, "volume": null}, {"date": "2017-01-25", "close": 26.2, "volume": 106.0}, {"date": "2017-01-26", "close": 26.1, "volume": 418.0}, {"date": "2017-01-27", "close": 26.1, "volume": null}, {"date": "2017-01-30", "close": 26.55, "volume": 1847.0}, {"date": "2017-01-31", "close": 26.9499, "volume": 1492.0}, {"date": "2017-02-01", "close": 27.0, "volume": 9544.0}, {"date": "2017-02-02", "close": 26.9, "volume": 1182.0}, {"date": "2017-02-03", "close": 26.9, "volume": null}, {"date": "2017-02-06", "close": 26.85, "volume": 284.0}, {"date": "2017-02-07", "close": 26.8999, "volume": 383.0}, {"date": "2017-02-08", "close": 26.05, "volume": 86842.0}, {"date": "2017-02-09", "close": 25.85, "volume": 1046.0}, {"date": "2017-02-10", "close": 26.1999, "volume": 1715.0}, {"date": "2017-02-13", "close": 26.0742, "volume": 1776.0}, {"date": "2017-02-14", "close": 26.2, "volume": 3362.0}, {"date": "2017-02-15", "close": 26.5, "volume": 14684.0}, {"date": "2017-02-16", "close": 26.35, "volume": 9606.0}, {"date": "2017-02-17", "close": 25.85, "volume": 297.0}, {"date": "2017-02-21", "close": 26.375, "volume": 456.0}, {"date": "2017-02-22", "close": 25.25, "volume": 8901.0}, {"date": "2017-02-23", "close": 25.25, "volume": 3561.0}, {"date": "2017-02-24", "close": 25.25, "volume": 2137.0}, {"date": "2017-02-27", "close": 26.4, "volume": 7347.0}, {"date": "2017-02-28", "close": 25.9, "volume": 9698.0}, {"date": "2017-03-01", "close": 26.32, "volume": 2334.0}, {"date": "2017-03-02", "close": 26.3, "volume": 390.0}, {"date": "2017-03-03", "close": 26.3015, "volume": 2891.0}, {"date": "2017-03-06", "close": 26.6, "volume": 902.0}, {"date": "2017-03-07", "close": 26.85, "volume": 1001.0}, {"date": "2017-03-08", "close": 26.8, "volume": 2421.0}, {"date": "2017-03-09", "close": 26.85, "volume": 2622.0}, {"date": "2017-03-10", "close": 26.5, "volume": 1087.0}, {"date": "2017-03-13", "close": 26.553, "volume": 635.0}, {"date": "2017-03-14", "close": 26.955, "volume": 929.0}, {"date": "2017-03-15", "close": 26.5, "volume": 830.0}, {"date": "2017-03-16", "close": 26.5, "volume": 411.0}, {"date": "2017-03-17", "close": 29.35, "volume": 76163.0}, {"date": "2017-03-20", "close": 29.15, "volume": 17270.0}, {"date": "2017-03-21", "close": 28.75, "volume": 8075.0}, {"date": "2017-03-22", "close": 28.95, "volume": 9177.0}, {"date": "2017-03-23", "close": 28.75, "volume": 3053.0}, {"date": "2017-03-24", "close": 28.5522, "volume": 706.0}, {"date": "2017-03-27", "close": 28.55, "volume": 1150.0}, {"date": "2017-03-28", "close": 28.55, "volume": 886.0}, {"date": "2017-03-29", "close": 28.85, "volume": 3034.0}, {"date": "2017-03-30", "close": 28.7, "volume": 5715.0}, {"date": "2017-03-31", "close": 28.3, "volume": 5120.0}, {"date": "2017-04-03", "close": 28.65, "volume": 1475.0}, {"date": "2017-04-04", "close": 27.3, "volume": 8206.0}, {"date": "2017-04-05", "close": 27.3, "volume": 8737.0}, {"date": "2017-04-06", "close": 28.9, "volume": 300.0}, {"date": "2017-04-07", "close": 27.7, "volume": 1186.0}, {"date": "2017-04-10", "close": 28.3, "volume": 1650.0}, {"date": "2017-04-11", "close": 27.85, "volume": 6895.0}, {"date": "2017-04-12", "close": 28.2, "volume": 401.0}, {"date": "2017-04-13", "close": 28.35, "volume": 252.0}, {"date": "2017-04-17", "close": 28.35, "volume": null}, {"date": "2017-04-18", "close": 27.8, "volume": 734.0}, {"date": "2017-04-19", "close": 28.25, "volume": 2058.0}, {"date": "2017-04-20", "close": 27.8, "volume": 2418.0}, {"date": "2017-04-21", "close": 27.85, "volume": 4730.0}, {"date": "2017-04-24", "close": 27.8499, "volume": 210.0}, {"date": "2017-04-25", "close": 28.3, "volume": 3027.0}, {"date": "2017-04-26", "close": 28.2065, "volume": 3262.0}, {"date": "2017-04-27", "close": 28.3, "volume": 530.0}, {"date": "2017-04-28", "close": 28.2445, "volume": 760.0}, {"date": "2017-05-01", "close": 28.0, "volume": 1150.0}, {"date": "2017-05-02", "close": 28.0, "volume": 2487.0}, {"date": "2017-05-03", "close": 27.75, "volume": 1479.0}, {"date": "2017-05-04", "close": 27.45, "volume": 307.0}, {"date": "2017-05-05", "close": 27.65, "volume": 735.0}, {"date": "2017-05-08", "close": 27.6, "volume": 42938.0}, {"date": "2017-05-09", "close": 27.8951, "volume": 1114.0}, {"date": "2017-05-10", "close": 27.8951, "volume": null}, {"date": "2017-05-11", "close": 27.8951, "volume": null}, {"date": "2017-05-12", "close": 27.8951, "volume": null}, {"date": "2017-05-15", "close": 27.5, "volume": 13863.0}, {"date": "2017-05-16", "close": 27.93, "volume": 975.0}, {"date": "2017-05-17", "close": 27.93, "volume": null}, {"date": "2017-05-18", "close": 27.93, "volume": null}, {"date": "2017-05-19", "close": 27.93, "volume": null}, {"date": "2017-05-22", "close": 27.192, "volume": 2551.0}, {"date": "2017-05-23", "close": 26.75, "volume": 343.0}, {"date": "2017-05-24", "close": 26.9742, "volume": 4758.0}, {"date": "2017-05-25", "close": 26.0, "volume": 6614.0}, {"date": "2017-05-26", "close": 26.0, "volume": 11667.0}, {"date": "2017-05-30", "close": 25.9, "volume": 3980.0}, {"date": "2017-05-31", "close": 26.05, "volume": 30953.0}, {"date": "2017-06-01", "close": 25.4, "volume": 4989.0}, {"date": "2017-06-02", "close": 26.4, "volume": 2474.0}, {"date": "2017-06-05", "close": 26.5, "volume": 4038.0}, {"date": "2017-06-06", "close": 26.3, "volume": 625.0}, {"date": "2017-06-07", "close": 26.65, "volume": 1082.0}, {"date": "2017-06-08", "close": 26.3299, "volume": 2861.0}, {"date": "2017-06-09", "close": 26.4, "volume": 1322.0}, {"date": "2017-06-12", "close": 26.4, "volume": 247.0}, {"date": "2017-06-13", "close": 26.4, "volume": null}, {"date": "2017-06-14", "close": 26.95, "volume": 647.0}, {"date": "2017-06-15", "close": 26.95, "volume": 332.0}, {"date": "2017-06-16", "close": 26.95, "volume": null}, {"date": "2017-06-19", "close": 27.0, "volume": 6995.0}, {"date": "2017-06-20", "close": 27.0, "volume": 18225.0}, {"date": "2017-06-21", "close": 26.9, "volume": 1672.0}, {"date": "2017-06-22", "close": 26.5, "volume": 1693.0}, {"date": "2017-06-23", "close": 26.1, "volume": 1835.0}, {"date": "2017-06-26", "close": 25.75, "volume": 2894.0}, {"date": "2017-06-27", "close": 25.75, "volume": 1619.0}, {"date": "2017-06-28", "close": 25.75, "volume": 32965.0}, {"date": "2017-06-29", "close": 25.85, "volume": 6194.0}, {"date": "2017-06-30", "close": 25.95, "volume": 229.0}, {"date": "2017-07-03", "close": 25.925, "volume": 273.0}, {"date": "2017-07-05", "close": 25.6, "volume": 1293.0}, {"date": "2017-07-06", "close": 25.95, "volume": 623.0}, {"date": "2017-07-07", "close": 25.95, "volume": null}, {"date": "2017-07-10", "close": 26.3, "volume": 1307.0}, {"date": "2017-07-11", "close": 26.3, "volume": 1793.0}, {"date": "2017-07-12", "close": 26.7, "volume": 841.0}, {"date": "2017-07-13", "close": 26.7, "volume": null}, {"date": "2017-07-14", "close": 26.7, "volume": null}, {"date": "2017-07-17", "close": 26.7, "volume": null}, {"date": "2017-07-18", "close": 26.6112, "volume": 2480.0}, {"date": "2017-07-19", "close": 26.6112, "volume": null}, {"date": "2017-07-20", "close": 26.5, "volume": 1648.0}, {"date": "2017-07-21", "close": 26.8, "volume": 3248.0}, {"date": "2017-07-24", "close": 27.0, "volume": 11154.0}, {"date": "2017-07-25", "close": 27.0, "volume": 7861.0}, {"date": "2017-07-26", "close": 27.1, "volume": 1528.0}, {"date": "2017-07-27", "close": 26.8, "volume": 3234.0}, {"date": "2017-07-28", "close": 26.85, "volume": 1679.0}, {"date": "2017-07-31", "close": 27.1, "volume": 4395.0}, {"date": "2017-08-01", "close": 27.25, "volume": 2338.0}, {"date": "2017-08-02", "close": 27.95, "volume": 2587.0}, {"date": "2017-08-03", "close": 28.0, "volume": 1222.0}, {"date": "2017-08-04", "close": 27.8, "volume": 1416.0}, {"date": "2017-08-07", "close": 27.8, "volume": null}, {"date": "2017-08-08", "close": 27.8, "volume": null}, {"date": "2017-08-09", "close": 26.7, "volume": 865.0}, {"date": "2017-08-10", "close": 26.75, "volume": 273.0}, {"date": "2017-08-11", "close": 27.4, "volume": 2253.0}, {"date": "2017-08-14", "close": 27.945, "volume": 780.0}, {"date": "2017-08-15", "close": 27.25, "volume": 767.0}, {"date": "2017-08-16", "close": 27.9, "volume": 752.0}, {"date": "2017-08-17", "close": 29.35, "volume": 5037.0}, {"date": "2017-08-18", "close": 28.5, "volume": 1980.0}, {"date": "2017-08-21", "close": 28.4497, "volume": 2044.0}, {"date": "2017-08-22", "close": 28.4497, "volume": null}, {"date": "2017-08-23", "close": 28.4497, "volume": null}, {"date": "2017-08-24", "close": 28.0, "volume": 10843.0}, {"date": "2017-08-25", "close": 27.1, "volume": 2514.0}, {"date": "2017-08-28", "close": 27.0, "volume": 2488.0}, {"date": "2017-08-29", "close": 27.7358, "volume": 201.0}, {"date": "2017-08-30", "close": 27.995, "volume": 652.0}, {"date": "2017-08-31", "close": 27.15, "volume": 1014.0}, {"date": "2017-09-01", "close": 27.1, "volume": 134.0}, {"date": "2017-09-05", "close": 27.2733, "volume": 3786.0}, {"date": "2017-09-06", "close": 27.15, "volume": 3747.0}, {"date": "2017-09-07", "close": 27.5, "volume": 1464.0}, {"date": "2017-09-08", "close": 27.55, "volume": 836.0}, {"date": "2017-09-11", "close": 27.4, "volume": 3026.0}, {"date": "2017-09-12", "close": 27.5, "volume": 3962.0}, {"date": "2017-09-13", "close": 27.5, "volume": 572.0}, {"date": "2017-09-14", "close": 27.4, "volume": 2060.0}, {"date": "2017-09-15", "close": 27.5, "volume": 7868.0}, {"date": "2017-09-18", "close": 27.6, "volume": 3740.0}, {"date": "2017-09-19", "close": 27.5, "volume": 1001.0}, {"date": "2017-09-20", "close": 27.5, "volume": 101.0}, {"date": "2017-09-21", "close": 27.5, "volume": 1245.0}, {"date": "2017-09-22", "close": 28.0, "volume": 1089.0}, {"date": "2017-09-25", "close": 28.2, "volume": 1318.0}, {"date": "2017-09-26", "close": 27.75, "volume": 411.0}, {"date": "2017-09-27", "close": 29.0, "volume": 16842.0}, {"date": "2017-09-28", "close": 29.0, "volume": 7177.0}, {"date": "2017-09-29", "close": 29.058, "volume": 8024.0}, {"date": "2017-10-02", "close": 29.85, "volume": 3046.0}, {"date": "2017-10-03", "close": 30.2, "volume": 464.0}, {"date": "2017-10-04", "close": 29.8, "volume": 197.0}, {"date": "2017-10-05", "close": 30.093, "volume": 729.0}, {"date": "2017-10-06", "close": 29.35, "volume": 3540.0}, {"date": "2017-10-09", "close": 29.35, "volume": null}, {"date": "2017-10-10", "close": 29.35, "volume": null}, {"date": "2017-10-11", "close": 29.25, "volume": 2155.0}, {"date": "2017-10-12", "close": 29.5, "volume": 545.0}, {"date": "2017-10-13", "close": 28.8, "volume": 1690.0}, {"date": "2017-10-16", "close": 29.8918, "volume": 340.0}, {"date": "2017-10-17", "close": 29.792, "volume": 311.0}, {"date": "2017-10-18", "close": 29.05, "volume": 2107.0}, {"date": "2017-10-19", "close": 29.05, "volume": null}, {"date": "2017-10-20", "close": 29.05, "volume": null}, {"date": "2017-10-23", "close": 29.3073, "volume": 2129.0}, {"date": "2017-10-24", "close": 29.335, "volume": 1913.0}, {"date": "2017-10-25", "close": 29.335, "volume": null}, {"date": "2017-10-26", "close": 29.335, "volume": null}, {"date": "2017-10-27", "close": 29.25, "volume": 783.0}, {"date": "2017-10-30", "close": 28.35, "volume": 3800.0}, {"date": "2017-10-31", "close": 29.3, "volume": 3796.0}, {"date": "2017-11-01", "close": 30.148, "volume": 6723.0}, {"date": "2017-11-02", "close": 30.21, "volume": 2029.0}, {"date": "2017-11-03", "close": 30.499, "volume": 1755.0}, {"date": "2017-11-06", "close": 29.75, "volume": 167.0}, {"date": "2017-11-07", "close": 29.5065, "volume": 655.0}, {"date": "2017-11-08", "close": 29.5065, "volume": null}, {"date": "2017-11-09", "close": 29.7, "volume": 2166.0}, {"date": "2017-11-10", "close": 29.65, "volume": 125.0}, {"date": "2017-11-13", "close": 29.084, "volume": 1611.0}, {"date": "2017-11-14", "close": 29.084, "volume": null}, {"date": "2017-11-15", "close": 30.4408, "volume": 224.0}, {"date": "2017-11-16", "close": 30.4103, "volume": 1041.0}, {"date": "2017-11-17", "close": 29.65, "volume": 36461.0}, {"date": "2017-11-20", "close": 29.7274, "volume": 4164.0}, {"date": "2017-11-21", "close": 29.5, "volume": 1301.0}, {"date": "2017-11-22", "close": 30.5, "volume": 593.0}, {"date": "2017-11-24", "close": 30.75, "volume": 268.0}, {"date": "2017-11-27", "close": 30.5905, "volume": 652.0}, {"date": "2017-11-28", "close": 30.352, "volume": 1131.0}, {"date": "2017-11-29", "close": 29.8698, "volume": 1619.0}, {"date": "2017-11-30", "close": 29.8698, "volume": null}, {"date": "2017-12-01", "close": 29.9, "volume": 1299.0}, {"date": "2017-12-04", "close": 29.55, "volume": 2293.0}, {"date": "2017-12-05", "close": 30.0, "volume": 9239.0}, {"date": "2017-12-06", "close": 29.55, "volume": 3745.0}, {"date": "2017-12-07", "close": 29.9409, "volume": 2267.0}, {"date": "2017-12-08", "close": 29.5, "volume": 4812.0}, {"date": "2017-12-11", "close": 29.9399, "volume": 147.0}, {"date": "2017-12-12", "close": 29.75, "volume": 544.0}, {"date": "2017-12-13", "close": 29.5, "volume": 14877.0}, {"date": "2017-12-14", "close": 29.6, "volume": 1785.0}, {"date": "2017-12-15", "close": 30.75, "volume": 6043.0}, {"date": "2017-12-18", "close": 30.1, "volume": 14666.0}, {"date": "2017-12-19", "close": 30.3, "volume": 17998.0}, {"date": "2017-12-20", "close": 30.35, "volume": 4142.0}, {"date": "2017-12-21", "close": 30.5, "volume": 1826.0}, {"date": "2017-12-22", "close": 30.75, "volume": 166.0}, {"date": "2017-12-26", "close": 30.3146, "volume": 1657.0}, {"date": "2017-12-27", "close": 30.3146, "volume": null}, {"date": "2017-12-28", "close": 30.0, "volume": 1652.0}, {"date": "2017-12-29", "close": 30.0, "volume": 7415.0}, {"date": "2018-01-02", "close": 29.95, "volume": 4732.0}, {"date": "2018-01-03", "close": 29.95, "volume": 10501.0}, {"date": "2018-01-04", "close": 29.5, "volume": 10893.0}, {"date": "2018-01-05", "close": 30.45, "volume": 4311.0}, {"date": "2018-01-08", "close": 30.6616, "volume": 6557.0}, {"date": "2018-01-09", "close": 30.6094, "volume": 1952.0}, {"date": "2018-01-10", "close": 30.688, "volume": 228.0}, {"date": "2018-01-11", "close": 30.9999, "volume": 212.0}, {"date": "2018-01-12", "close": 30.939, "volume": 2434.0}, {"date": "2018-01-16", "close": 30.95, "volume": 386.0}, {"date": "2018-01-17", "close": 30.95, "volume": null}, {"date": "2018-01-18", "close": 30.5, "volume": 561.0}, {"date": "2018-01-19", "close": 31.0, "volume": 5485.0}, {"date": "2018-01-22", "close": 30.45, "volume": 667.0}, {"date": "2018-01-23", "close": 31.0202, "volume": 9762.0}, {"date": "2018-01-24", "close": 31.05, "volume": 8406.0}, {"date": "2018-01-25", "close": 31.3512, "volume": 152.0}, {"date": "2018-01-26", "close": 31.4995, "volume": 567.0}, {"date": "2018-01-29", "close": 31.3168, "volume": 309.0}, {"date": "2018-01-30", "close": 30.9999, "volume": 618.0}, {"date": "2018-01-31", "close": 31.1044, "volume": 826.0}, {"date": "2018-02-01", "close": 31.1044, "volume": null}, {"date": "2018-02-02", "close": 31.15, "volume": 2853.0}, {"date": "2018-02-05", "close": 31.0888, "volume": 1303.0}, {"date": "2018-02-06", "close": 30.8844, "volume": 8045.0}, {"date": "2018-02-07", "close": 30.15, "volume": 2396.0}, {"date": "2018-02-08", "close": 29.6, "volume": 3799.0}, {"date": "2018-02-09", "close": 31.1315, "volume": 6286.0}, {"date": "2018-02-12", "close": 31.1315, "volume": null}, {"date": "2018-02-13", "close": 29.9416, "volume": 5187.0}, {"date": "2018-02-14", "close": 30.55, "volume": 3731.0}, {"date": "2018-02-15", "close": 30.55, "volume": null}, {"date": "2018-02-16", "close": 30.9404, "volume": 5931.0}, {"date": "2018-02-20", "close": 29.8625, "volume": 2025.0}, {"date": "2018-02-21", "close": 29.6, "volume": 1722.0}, {"date": "2018-02-22", "close": 29.7, "volume": 1077.0}, {"date": "2018-02-23", "close": 29.75, "volume": 412.0}, {"date": "2018-02-26", "close": 29.75, "volume": 1831.0}, {"date": "2018-02-27", "close": 30.1, "volume": 3009.0}, {"date": "2018-02-28", "close": 30.1, "volume": 3512.0}, {"date": "2018-03-01", "close": 29.1, "volume": 3646.0}, {"date": "2018-03-02", "close": 29.4404, "volume": 644.0}, {"date": "2018-03-05", "close": 29.4404, "volume": null}, {"date": "2018-03-06", "close": 29.15, "volume": 4084.0}, {"date": "2018-03-07", "close": 29.45, "volume": 1276.0}, {"date": "2018-03-08", "close": 29.75, "volume": 2224.0}, {"date": "2018-03-09", "close": 30.0247, "volume": 880.0}, {"date": "2018-03-12", "close": 30.55, "volume": 1725.0}, {"date": "2018-03-13", "close": 30.55, "volume": null}, {"date": "2018-03-14", "close": 30.55, "volume": 2091.0}, {"date": "2018-03-15", "close": 30.55, "volume": 4473.0}, {"date": "2018-03-16", "close": 30.25, "volume": 5186.0}, {"date": "2018-03-19", "close": 30.55, "volume": 3590.0}, {"date": "2018-03-20", "close": 30.4928, "volume": 1615.0}, {"date": "2018-03-21", "close": 30.175, "volume": 1332.0}, {"date": "2018-03-22", "close": 30.3, "volume": 4963.0}, {"date": "2018-03-23", "close": 30.55, "volume": 787.0}, {"date": "2018-03-26", "close": 29.8, "volume": 7620.0}, {"date": "2018-03-27", "close": 30.0735, "volume": 3368.0}, {"date": "2018-03-28", "close": 30.4, "volume": 170.0}, {"date": "2018-03-29", "close": 31.05, "volume": 1288.0}, {"date": "2018-04-02", "close": 30.95, "volume": 184.0}, {"date": "2018-04-03", "close": 30.6, "volume": 3375.0}, {"date": "2018-04-04", "close": 31.4073, "volume": 446.0}, {"date": "2018-04-05", "close": 32.4047, "volume": 7818.0}, {"date": "2018-04-06", "close": 32.4047, "volume": null}, {"date": "2018-04-09", "close": 32.4047, "volume": null}, {"date": "2018-04-10", "close": 32.6463, "volume": 5189.0}, {"date": "2018-04-11", "close": 32.5246, "volume": 711.0}, {"date": "2018-04-12", "close": 32.5, "volume": 1034.0}, {"date": "2018-04-13", "close": 32.404, "volume": 718.0}, {"date": "2018-04-16", "close": 32.404, "volume": null}, {"date": "2018-04-17", "close": 31.294, "volume": 725.0}, {"date": "2018-04-18", "close": 31.05, "volume": 21664.0}, {"date": "2018-04-19", "close": 31.5, "volume": 6893.0}, {"date": "2018-04-20", "close": 31.5, "volume": 3869.0}, {"date": "2018-04-23", "close": 32.0, "volume": 4143.0}, {"date": "2018-04-24", "close": 31.65, "volume": 2559.0}, {"date": "2018-04-25", "close": 31.8998, "volume": 164.0}, {"date": "2018-04-26", "close": 32.0, "volume": 1303.0}, {"date": "2018-04-27", "close": 32.0, "volume": null}, {"date": "2018-04-30", "close": 31.9068, "volume": 11474.0}, {"date": "2018-05-01", "close": 31.9068, "volume": null}, {"date": "2018-05-02", "close": 31.75, "volume": 3086.0}, {"date": "2018-05-03", "close": 32.0, "volume": 10550.0}, {"date": "2018-05-04", "close": 31.7, "volume": 10191.0}, {"date": "2018-05-07", "close": 32.0, "volume": 1817.0}, {"date": "2018-05-08", "close": 32.35, "volume": 4435.0}, {"date": "2018-05-09", "close": 32.5, "volume": 5925.0}, {"date": "2018-05-10", "close": 34.3, "volume": 11979.0}, {"date": "2018-05-11", "close": 34.7, "volume": 11474.0}, {"date": "2018-05-14", "close": 34.65, "volume": 8517.0}, {"date": "2018-05-15", "close": 34.4, "volume": 4603.0}, {"date": "2018-05-16", "close": 34.1, "volume": 5301.0}, {"date": "2018-05-17", "close": 34.25, "volume": 4446.0}, {"date": "2018-05-18", "close": 33.65, "volume": 7339.0}, {"date": "2018-05-21", "close": 33.95, "volume": 18509.0}, {"date": "2018-05-22", "close": 34.45, "volume": 16213.0}, {"date": "2018-05-23", "close": 33.9, "volume": 15527.0}, {"date": "2018-05-24", "close": 33.85, "volume": 7403.0}, {"date": "2018-05-25", "close": 34.4, "volume": 4238.0}, {"date": "2018-05-29", "close": 34.25, "volume": 9285.0}, {"date": "2018-05-30", "close": 34.05, "volume": 6590.0}, {"date": "2018-05-31", "close": 34.85, "volume": 11699.0}, {"date": "2018-06-01", "close": 35.35, "volume": 13834.0}, {"date": "2018-06-04", "close": 35.95, "volume": 14968.0}, {"date": "2018-06-05", "close": 35.5, "volume": 14021.0}, {"date": "2018-06-06", "close": 35.45, "volume": 14162.0}, {"date": "2018-06-07", "close": 35.6, "volume": 7356.0}, {"date": "2018-06-08", "close": 35.0, "volume": 10266.0}, {"date": "2018-06-11", "close": 35.1, "volume": 13730.0}, {"date": "2018-06-12", "close": 35.6, "volume": 24538.0}, {"date": "2018-06-13", "close": 35.9, "volume": 29179.0}, {"date": "2018-06-14", "close": 35.7, "volume": 32209.0}, {"date": "2018-06-15", "close": 35.75, "volume": 26276.0}, {"date": "2018-06-18", "close": 35.75, "volume": 34303.0}, {"date": "2018-06-19", "close": 35.9, "volume": 33843.0}, {"date": "2018-06-20", "close": 35.5, "volume": 24740.0}, {"date": "2018-06-21", "close": 35.05, "volume": 85501.0}, {"date": "2018-06-22", "close": 34.75, "volume": 503611.0}, {"date": "2018-06-25", "close": 34.7, "volume": 24003.0}, {"date": "2018-06-26", "close": 34.1, "volume": 13331.0}, {"date": "2018-06-27", "close": 34.4, "volume": 14039.0}, {"date": "2018-06-28", "close": 34.5, "volume": 12182.0}, {"date": "2018-06-29", "close": 34.4, "volume": 9169.0}, {"date": "2018-07-02", "close": 34.5, "volume": 15253.0}, {"date": "2018-07-03", "close": 34.15, "volume": 3541.0}, {"date": "2018-07-05", "close": 34.4, "volume": 4352.0}, {"date": "2018-07-06", "close": 34.15, "volume": 8060.0}, {"date": "2018-07-09", "close": 34.5, "volume": 10091.0}, {"date": "2018-07-10", "close": 33.6, "volume": 7945.0}, {"date": "2018-07-11", "close": 33.85, "volume": 5961.0}, {"date": "2018-07-12", "close": 33.95, "volume": 4203.0}, {"date": "2018-07-13", "close": 33.7, "volume": 7050.0}, {"date": "2018-07-16", "close": 33.9, "volume": 2476.0}, {"date": "2018-07-17", "close": 34.25, "volume": 6092.0}, {"date": "2018-07-18", "close": 34.25, "volume": 9420.0}, {"date": "2018-07-19", "close": 34.0, "volume": 7628.0}, {"date": "2018-07-20", "close": 34.25, "volume": 2489.0}, {"date": "2018-07-23", "close": 33.95, "volume": 1132.0}, {"date": "2018-07-24", "close": 34.15, "volume": 7374.0}, {"date": "2018-07-25", "close": 33.9, "volume": 6040.0}, {"date": "2018-07-26", "close": 33.65, "volume": 2051.0}, {"date": "2018-07-27", "close": 32.65, "volume": 8063.0}, {"date": "2018-07-30", "close": 32.4, "volume": 7164.0}, {"date": "2018-07-31", "close": 32.8, "volume": 4213.0}, {"date": "2018-08-01", "close": 32.25, "volume": 2259.0}, {"date": "2018-08-02", "close": 32.7, "volume": 2839.0}, {"date": "2018-08-03", "close": 32.5, "volume": 2763.0}, {"date": "2018-08-06", "close": 32.65, "volume": 1831.0}, {"date": "2018-08-07", "close": 32.25, "volume": 2901.0}, {"date": "2018-08-08", "close": 32.2, "volume": 3786.0}, {"date": "2018-08-09", "close": 32.15, "volume": 5317.0}, {"date": "2018-08-10", "close": 31.0, "volume": 4177.0}, {"date": "2018-08-13", "close": 31.05, "volume": 4990.0}, {"date": "2018-08-14", "close": 32.1, "volume": 3937.0}, {"date": "2018-08-15", "close": 31.15, "volume": 8600.0}, {"date": "2018-08-16", "close": 30.8, "volume": 8296.0}, {"date": "2018-08-17", "close": 32.25, "volume": 9073.0}, {"date": "2018-08-20", "close": 31.85, "volume": 5609.0}, {"date": "2018-08-21", "close": 31.6, "volume": 2818.0}, {"date": "2018-08-22", "close": 31.65, "volume": 6425.0}, {"date": "2018-08-23", "close": 32.0, "volume": 3239.0}, {"date": "2018-08-24", "close": 32.15, "volume": 3709.0}, {"date": "2018-08-27", "close": 31.95, "volume": 3573.0}, {"date": "2018-08-28", "close": 31.8, "volume": 3515.0}, {"date": "2018-08-29", "close": 32.05, "volume": 2041.0}, {"date": "2018-08-30", "close": 31.95, "volume": 4021.0}, {"date": "2018-08-31", "close": 32.1, "volume": 4476.0}, {"date": "2018-09-04", "close": 31.5, "volume": 2644.0}, {"date": "2018-09-05", "close": 31.65, "volume": 1350.0}, {"date": "2018-09-06", "close": 31.9, "volume": 3429.0}, {"date": "2018-09-07", "close": 31.95, "volume": 8136.0}, {"date": "2018-09-10", "close": 32.2, "volume": 7827.0}, {"date": "2018-09-11", "close": 32.05, "volume": 6822.0}, {"date": "2018-09-12", "close": 32.0, "volume": 8560.0}, {"date": "2018-09-13", "close": 32.0, "volume": 3465.0}, {"date": "2018-09-14", "close": 31.9, "volume": 5214.0}, {"date": "2018-09-17", "close": 31.95, "volume": 8961.0}, {"date": "2018-09-18", "close": 31.85, "volume": 5847.0}, {"date": "2018-09-19", "close": 31.8, "volume": 8011.0}, {"date": "2018-09-20", "close": 32.0, "volume": 7454.0}, {"date": "2018-09-21", "close": 30.4, "volume": 37795.0}, {"date": "2018-09-24", "close": 30.65, "volume": 9354.0}, {"date": "2018-09-25", "close": 30.8, "volume": 4753.0}, {"date": "2018-09-26", "close": 30.7, "volume": 4584.0}, {"date": "2018-09-27", "close": 31.0, "volume": 5132.0}, {"date": "2018-09-28", "close": 30.85, "volume": 5851.0}, {"date": "2018-10-01", "close": 29.71, "volume": 10387.0}, {"date": "2018-10-02", "close": 29.43, "volume": 3804.0}, {"date": "2018-10-03", "close": 29.2, "volume": 5648.0}, {"date": "2018-10-04", "close": 29.15, "volume": 4416.0}, {"date": "2018-10-05", "close": 29.05, "volume": 4721.0}, {"date": "2018-10-08", "close": 29.18, "volume": 2379.0}, {"date": "2018-10-09", "close": 28.86, "volume": 6350.0}, {"date": "2018-10-10", "close": 28.82, "volume": 5939.0}, {"date": "2018-10-11", "close": 28.38, "volume": 11463.0}, {"date": "2018-10-12", "close": 28.45, "volume": 7816.0}, {"date": "2018-10-15", "close": 28.42, "volume": 5354.0}, {"date": "2018-10-16", "close": 28.71, "volume": 3318.0}, {"date": "2018-10-17", "close": 28.29, "volume": 2905.0}, {"date": "2018-10-18", "close": 28.36, "volume": 2750.0}, {"date": "2018-10-19", "close": 27.9, "volume": 3833.0}, {"date": "2018-10-22", "close": 28.34, "volume": 2560.0}, {"date": "2018-10-23", "close": 28.0, "volume": 1526.0}, {"date": "2018-10-24", "close": 26.63, "volume": 9230.0}, {"date": "2018-10-25", "close": 28.5, "volume": 13450.0}, {"date": "2018-10-26", "close": 27.6, "volume": 6493.0}, {"date": "2018-10-29", "close": 27.59, "volume": 6774.0}, {"date": "2018-10-30", "close": 28.08, "volume": 6681.0}, {"date": "2018-10-31", "close": 27.73, "volume": 5561.0}, {"date": "2018-11-01", "close": 28.0, "volume": 2825.0}, {"date": "2018-11-02", "close": 27.71, "volume": 5690.0}, {"date": "2018-11-05", "close": 27.93, "volume": 3614.0}, {"date": "2018-11-06", "close": 27.81, "volume": 15156.0}, {"date": "2018-11-07", "close": 27.5, "volume": 15181.0}, {"date": "2018-11-08", "close": 27.3, "volume": 4090.0}, {"date": "2018-11-09", "close": 27.03, "volume": 5272.0}, {"date": "2018-11-12", "close": 27.2, "volume": 1682.0}, {"date": "2018-11-13", "close": 27.3, "volume": 6053.0}, {"date": "2018-11-14", "close": 26.2, "volume": 5412.0}, {"date": "2018-11-15", "close": 25.99, "volume": 8121.0}, {"date": "2018-11-16", "close": 25.57, "volume": 6896.0}, {"date": "2018-11-19", "close": 25.79, "volume": 2288.0}, {"date": "2018-11-20", "close": 25.56, "volume": 15134.0}, {"date": "2018-11-21", "close": 26.3, "volume": 4435.0}, {"date": "2018-11-23", "close": 26.15, "volume": 6011.0}, {"date": "2018-11-26", "close": 25.97, "volume": 2839.0}, {"date": "2018-11-27", "close": 26.01, "volume": 3029.0}, {"date": "2018-11-28", "close": 26.15, "volume": 4272.0}, {"date": "2018-11-29", "close": 26.22, "volume": 3039.0}, {"date": "2018-11-30", "close": 26.15, "volume": 5228.0}, {"date": "2018-12-03", "close": 26.3, "volume": 2577.0}, {"date": "2018-12-04", "close": 25.8, "volume": 3480.0}, {"date": "2018-12-06", "close": 25.83, "volume": 4401.0}, {"date": "2018-12-07", "close": 25.92, "volume": 3591.0}, {"date": "2018-12-10", "close": 26.06, "volume": 2441.0}, {"date": "2018-12-11", "close": 26.25, "volume": 1778.0}, {"date": "2018-12-12", "close": 25.85, "volume": 3373.0}, {"date": "2018-12-13", "close": 25.61, "volume": 3202.0}, {"date": "2018-12-14", "close": 25.45, "volume": 7273.0}, {"date": "2018-12-17", "close": 24.47, "volume": 17760.0}, {"date": "2018-12-18", "close": 24.5, "volume": 27971.0}, {"date": "2018-12-19", "close": 24.52, "volume": 2629.0}, {"date": "2018-12-20", "close": 24.4, "volume": 10038.0}, {"date": "2018-12-21", "close": 23.13, "volume": 24225.0}, {"date": "2018-12-24", "close": 23.03, "volume": 3370.0}, {"date": "2018-12-26", "close": 23.15, "volume": 11426.0}, {"date": "2018-12-27", "close": 23.76, "volume": 12590.0}, {"date": "2018-12-28", "close": 24.6, "volume": 10426.0}, {"date": "2018-12-31", "close": 24.78, "volume": 11883.0}, {"date": "2019-01-02", "close": 24.5, "volume": 4359.0}, {"date": "2019-01-03", "close": 24.55, "volume": 5310.0}, {"date": "2019-01-04", "close": 24.85, "volume": 9784.0}, {"date": "2019-01-07", "close": 24.66, "volume": 3565.0}, {"date": "2019-01-08", "close": 24.9, "volume": 2966.0}, {"date": "2019-01-09", "close": 24.83, "volume": 2889.0}, {"date": "2019-01-10", "close": 24.7, "volume": 4179.0}, {"date": "2019-01-11", "close": 24.9, "volume": 5475.0}, {"date": "2019-01-14", "close": 24.25, "volume": 8266.0}, {"date": "2019-01-15", "close": 24.29, "volume": 3236.0}, {"date": "2019-01-16", "close": 24.69, "volume": 6087.0}, {"date": "2019-01-17", "close": 24.43, "volume": 5696.0}, {"date": "2019-01-18", "close": 24.3, "volume": 5043.0}, {"date": "2019-01-22", "close": 24.25, "volume": 10247.0}, {"date": "2019-01-23", "close": 24.4, "volume": 1586.0}, {"date": "2019-01-24", "close": 24.35, "volume": 2521.0}, {"date": "2019-01-25", "close": 24.3, "volume": 2029.0}, {"date": "2019-01-28", "close": 24.01, "volume": 5636.0}, {"date": "2019-01-29", "close": 24.12, "volume": 3618.0}, {"date": "2019-01-30", "close": 24.29, "volume": 2569.0}, {"date": "2019-01-31", "close": 24.15, "volume": 1737.0}, {"date": "2019-02-01", "close": 24.29, "volume": 906.0}, {"date": "2019-02-04", "close": 24.2, "volume": 4534.0}, {"date": "2019-02-05", "close": 24.15, "volume": 2684.0}, {"date": "2019-02-06", "close": 24.4, "volume": 6225.0}, {"date": "2019-02-07", "close": 24.73, "volume": 3206.0}, {"date": "2019-02-08", "close": 26.11, "volume": 15779.0}, {"date": "2019-02-11", "close": 26.09, "volume": 3310.0}, {"date": "2019-02-12", "close": 25.91, "volume": 2904.0}, {"date": "2019-02-13", "close": 26.38, "volume": 1149.0}, {"date": "2019-02-14", "close": 26.1, "volume": 5496.0}, {"date": "2019-02-15", "close": 26.34, "volume": 3381.0}, {"date": "2019-02-19", "close": 25.8, "volume": 6821.0}, {"date": "2019-02-20", "close": 26.21, "volume": 6073.0}, {"date": "2019-02-21", "close": 25.8, "volume": 4917.0}, {"date": "2019-02-22", "close": 25.85, "volume": 6211.0}, {"date": "2019-02-25", "close": 25.6, "volume": 2676.0}, {"date": "2019-02-26", "close": 26.0, "volume": 8555.0}, {"date": "2019-02-27", "close": 25.83, "volume": 3588.0}, {"date": "2019-02-28", "close": 25.87, "volume": 3011.0}, {"date": "2019-03-01", "close": 25.85, "volume": 4158.0}, {"date": "2019-03-04", "close": 25.9, "volume": 5604.0}, {"date": "2019-03-05", "close": 25.82, "volume": 2300.0}, {"date": "2019-03-06", "close": 25.43, "volume": 2753.0}, {"date": "2019-03-07", "close": 25.05, "volume": 6183.0}, {"date": "2019-03-08", "close": 25.0, "volume": 5560.0}, {"date": "2019-03-11", "close": 24.67, "volume": 3227.0}, {"date": "2019-03-12", "close": 24.0, "volume": 4944.0}, {"date": "2019-03-13", "close": 24.53, "volume": 3294.0}, {"date": "2019-03-14", "close": 25.0, "volume": 6122.0}, {"date": "2019-03-15", "close": 24.97, "volume": 19626.0}, {"date": "2019-03-18", "close": 24.99, "volume": 1714.0}, {"date": "2019-03-19", "close": 24.9, "volume": 7396.0}, {"date": "2019-03-20", "close": 24.89, "volume": 4780.0}, {"date": "2019-03-21", "close": 24.45, "volume": 5803.0}, {"date": "2019-03-22", "close": 23.92, "volume": 7346.0}, {"date": "2019-03-25", "close": 23.95, "volume": 2243.0}, {"date": "2019-03-26", "close": 23.81, "volume": 2172.0}, {"date": "2019-03-27", "close": 23.74, "volume": 2391.0}, {"date": "2019-03-28", "close": 23.83, "volume": 1452.0}, {"date": "2019-03-29", "close": 23.73, "volume": 4447.0}, {"date": "2019-04-01", "close": 23.73, "volume": 2931.0}, {"date": "2019-04-02", "close": 23.3, "volume": 8497.0}, {"date": "2019-04-03", "close": 23.0, "volume": 1413.0}, {"date": "2019-04-04", "close": 23.17, "volume": 1684.0}, {"date": "2019-04-05", "close": 23.43, "volume": 4815.0}, {"date": "2019-04-08", "close": 23.19, "volume": 4157.0}, {"date": "2019-04-09", "close": 22.78, "volume": 5551.0}, {"date": "2019-04-10", "close": 23.09, "volume": 11495.0}, {"date": "2019-04-11", "close": 23.18, "volume": 1863.0}, {"date": "2019-04-12", "close": 22.98, "volume": 5140.0}, {"date": "2019-04-15", "close": 23.14, "volume": 4269.0}, {"date": "2019-04-16", "close": 23.18, "volume": 8092.0}, {"date": "2019-04-17", "close": 23.05, "volume": 3555.0}, {"date": "2019-04-18", "close": 23.41, "volume": 9980.0}, {"date": "2019-04-22", "close": 23.0, "volume": 4604.0}, {"date": "2019-04-23", "close": 23.2, "volume": 6109.0}, {"date": "2019-04-24", "close": 23.05, "volume": 2470.0}, {"date": "2019-04-25", "close": 23.29, "volume": 5480.0}, {"date": "2019-04-26", "close": 23.17, "volume": 7179.0}, {"date": "2019-04-29", "close": 23.84, "volume": 14486.0}, {"date": "2019-04-30", "close": 23.74, "volume": 8152.0}, {"date": "2019-05-01", "close": 23.58, "volume": 6866.0}, {"date": "2019-05-02", "close": 23.51, "volume": 24287.0}, {"date": "2019-05-03", "close": 24.68, "volume": 15960.0}, {"date": "2019-05-06", "close": 24.6, "volume": 5500.0}, {"date": "2019-05-07", "close": 24.93, "volume": 5629.0}, {"date": "2019-05-08", "close": 24.82, "volume": 6124.0}, {"date": "2019-05-09", "close": 24.0, "volume": 8671.0}, {"date": "2019-05-10", "close": 23.7, "volume": 7253.0}, {"date": "2019-05-13", "close": 23.88, "volume": 10143.0}, {"date": "2019-05-14", "close": 23.56, "volume": 10921.0}, {"date": "2019-05-15", "close": 23.61, "volume": 9257.0}, {"date": "2019-05-16", "close": 23.51, "volume": 4977.0}, {"date": "2019-05-17", "close": 23.61, "volume": 5858.0}, {"date": "2019-05-20", "close": 23.6, "volume": 11783.0}, {"date": "2019-05-21", "close": 23.7, "volume": 18332.0}, {"date": "2019-05-22", "close": 23.6, "volume": 4932.0}, {"date": "2019-05-23", "close": 23.5, "volume": 10836.0}, {"date": "2019-05-24", "close": 23.61, "volume": 4799.0}, {"date": "2019-05-28", "close": 23.6, "volume": 17334.0}, {"date": "2019-05-29", "close": 23.4, "volume": 9619.0}, {"date": "2019-05-30", "close": 23.39, "volume": 9375.0}, {"date": "2019-05-31", "close": 23.49, "volume": 6117.0}, {"date": "2019-06-03", "close": 23.46, "volume": 8084.0}, {"date": "2019-06-04", "close": 23.37, "volume": 5564.0}, {"date": "2019-06-05", "close": 23.3, "volume": 10760.0}, {"date": "2019-06-06", "close": 23.3, "volume": 9377.0}, {"date": "2019-06-07", "close": 23.08, "volume": 8084.0}, {"date": "2019-06-10", "close": 23.28, "volume": 11001.0}, {"date": "2019-06-11", "close": 23.68, "volume": 13919.0}, {"date": "2019-06-12", "close": 23.29, "volume": 19575.0}, {"date": "2019-06-13", "close": 23.4, "volume": 8338.0}, {"date": "2019-06-14", "close": 23.29, "volume": 12278.0}, {"date": "2019-06-17", "close": 23.37, "volume": 12668.0}, {"date": "2019-06-18", "close": 23.34, "volume": 9106.0}, {"date": "2019-06-19", "close": 23.26, "volume": 18929.0}, {"date": "2019-06-20", "close": 23.55, "volume": 14099.0}, {"date": "2019-06-21", "close": 23.97, "volume": 32228.0}, {"date": "2019-06-24", "close": 23.8, "volume": 16720.0}, {"date": "2019-06-25", "close": 23.4, "volume": 13911.0}, {"date": "2019-06-26", "close": 23.26, "volume": 24073.0}, {"date": "2019-06-27", "close": 23.13, "volume": 22709.0}, {"date": "2019-06-28", "close": 23.75, "volume": 587082.0}, {"date": "2019-07-01", "close": 25.01, "volume": 18804.0}, {"date": "2019-07-02", "close": 25.5, "volume": 8050.0}, {"date": "2019-07-03", "close": 25.5, "volume": 5976.0}, {"date": "2019-07-05", "close": 24.76, "volume": 4011.0}, {"date": "2019-07-08", "close": 24.78, "volume": 3705.0}, {"date": "2019-07-09", "close": 25.0, "volume": 20099.0}, {"date": "2019-07-10", "close": 25.7, "volume": 5000.0}, {"date": "2019-07-11", "close": 25.16, "volume": 25162.0}, {"date": "2019-07-12", "close": 25.05, "volume": 14407.0}, {"date": "2019-07-15", "close": 25.0, "volume": 5220.0}, {"date": "2019-07-16", "close": 25.0, "volume": 11841.0}, {"date": "2019-07-17", "close": 25.1, "volume": 68100.0}, {"date": "2019-07-18", "close": 24.13, "volume": 19021.0}, {"date": "2019-07-19", "close": 24.15, "volume": 2531.0}, {"date": "2019-07-22", "close": 24.4, "volume": 2657.0}, {"date": "2019-07-23", "close": 24.46, "volume": 1691.0}, {"date": "2019-07-24", "close": 24.49, "volume": 1354.0}, {"date": "2019-07-25", "close": 24.49, "volume": null}, {"date": "2019-07-26", "close": 24.65, "volume": 2966.0}, {"date": "2019-07-29", "close": 24.54, "volume": 2352.0}, {"date": "2019-07-30", "close": 25.35, "volume": 10002.0}, {"date": "2019-07-31", "close": 24.4, "volume": 8993.0}, {"date": "2019-08-01", "close": 24.1, "volume": 30823.0}, {"date": "2019-08-02", "close": 24.14, "volume": 25909.0}, {"date": "2019-08-05", "close": 24.39, "volume": 214218.0}, {"date": "2019-08-06", "close": 24.06, "volume": 17427.0}, {"date": "2019-08-07", "close": 24.72, "volume": 5909.0}, {"date": "2019-08-08", "close": 24.8, "volume": 6558.0}, {"date": "2019-08-09", "close": 24.9, "volume": 1367.0}, {"date": "2019-08-12", "close": 24.66, "volume": 6919.0}, {"date": "2019-08-13", "close": 25.0, "volume": 1169.0}, {"date": "2019-08-14", "close": 24.6, "volume": 9042.0}, {"date": "2019-08-15", "close": 25.11, "volume": 2879.0}, {"date": "2019-08-16", "close": 25.74, "volume": 4900.0}, {"date": "2019-08-19", "close": 24.86, "volume": 2182.0}, {"date": "2019-08-20", "close": 24.96, "volume": 617.0}, {"date": "2019-08-21", "close": 25.11, "volume": 1489.0}, {"date": "2019-08-22", "close": 25.4, "volume": 2457.0}, {"date": "2019-08-23", "close": 24.9, "volume": 10897.0}, {"date": "2019-08-26", "close": 25.22, "volume": 2357.0}, {"date": "2019-08-27", "close": 25.0, "volume": 1451.0}, {"date": "2019-08-28", "close": 24.87, "volume": 145.0}, {"date": "2019-08-29", "close": 24.85, "volume": 3117.0}, {"date": "2019-08-30", "close": 24.9, "volume": 735.0}, {"date": "2019-09-03", "close": 24.9, "volume": null}, {"date": "2019-09-04", "close": 25.38, "volume": 5429.0}, {"date": "2019-09-05", "close": 25.2, "volume": 2375.0}, {"date": "2019-09-06", "close": 25.07, "volume": 7755.0}, {"date": "2019-09-09", "close": 24.977, "volume": 2564.0}, {"date": "2019-09-10", "close": 25.0, "volume": 5667.0}, {"date": "2019-09-11", "close": 25.5, "volume": 12054.0}, {"date": "2019-09-12", "close": 25.46, "volume": 17493.0}, {"date": "2019-09-13", "close": 25.39, "volume": 1964.0}, {"date": "2019-09-16", "close": 25.66, "volume": 2877.0}, {"date": "2019-09-17", "close": 25.725, "volume": 2962.0}, {"date": "2019-09-18", "close": 25.76, "volume": 3102.0}, {"date": "2019-09-19", "close": 25.7501, "volume": 2372.0}, {"date": "2019-09-20", "close": 27.44, "volume": 32205.0}, {"date": "2019-09-23", "close": 27.17, "volume": 3282.0}, {"date": "2019-09-24", "close": 27.05, "volume": 4706.0}, {"date": "2019-09-25", "close": 27.2, "volume": 3268.0}, {"date": "2019-09-26", "close": 27.3, "volume": 4424.0}, {"date": "2019-09-27", "close": 27.46, "volume": 2649.0}, {"date": "2019-09-30", "close": 27.76, "volume": 2385.0}, {"date": "2019-10-01", "close": 27.8, "volume": 4835.0}, {"date": "2019-10-02", "close": 27.15, "volume": 6190.0}, {"date": "2019-10-03", "close": 26.6, "volume": 4232.0}, {"date": "2019-10-04", "close": 26.35, "volume": 2755.0}, {"date": "2019-10-07", "close": 26.17, "volume": 2128.0}, {"date": "2019-10-08", "close": 26.21, "volume": 539.0}, {"date": "2019-10-09", "close": 26.24, "volume": 2040.0}, {"date": "2019-10-10", "close": 26.28, "volume": 4244.0}, {"date": "2019-10-11", "close": 26.27, "volume": 2135.0}, {"date": "2019-10-14", "close": 26.6336, "volume": 5749.0}, {"date": "2019-10-15", "close": 26.6336, "volume": null}, {"date": "2019-10-16", "close": 26.355, "volume": 2108.0}, {"date": "2019-10-17", "close": 26.91, "volume": 1975.0}, {"date": "2019-10-18", "close": 26.5, "volume": 4980.0}, {"date": "2019-10-21", "close": 26.96, "volume": 914.0}, {"date": "2019-10-22", "close": 26.8, "volume": 2529.0}, {"date": "2019-10-23", "close": 26.2, "volume": 34821.0}, {"date": "2019-10-24", "close": 26.48, "volume": 2422.0}, {"date": "2019-10-25", "close": 26.48, "volume": null}, {"date": "2019-10-28", "close": 26.49, "volume": 1296.0}, {"date": "2019-10-29", "close": 26.6, "volume": 13104.0}, {"date": "2019-10-30", "close": 27.0, "volume": 2793.0}, {"date": "2019-10-31", "close": 26.8, "volume": 6591.0}, {"date": "2019-11-01", "close": 27.4, "volume": 1261.0}, {"date": "2019-11-04", "close": 27.13, "volume": 1532.0}, {"date": "2019-11-05", "close": 27.2568, "volume": 438.0}, {"date": "2019-11-06", "close": 27.2568, "volume": null}, {"date": "2019-11-07", "close": 27.25, "volume": 1302.0}, {"date": "2019-11-08", "close": 27.5614, "volume": 21182.0}, {"date": "2019-11-11", "close": 27.6519, "volume": 2561.0}, {"date": "2019-11-12", "close": 27.6254, "volume": 505.0}, {"date": "2019-11-13", "close": 27.94, "volume": 8801.0}, {"date": "2019-11-14", "close": 28.3, "volume": 1343.0}, {"date": "2019-11-15", "close": 28.3151, "volume": 1984.0}, {"date": "2019-11-18", "close": 28.25, "volume": 3276.0}, {"date": "2019-11-19", "close": 28.78, "volume": 2372.0}, {"date": "2019-11-20", "close": 28.25, "volume": 7266.0}, {"date": "2019-11-21", "close": 28.5, "volume": 1510.0}, {"date": "2019-11-22", "close": 28.5, "volume": 2723.0}, {"date": "2019-11-25", "close": 29.45, "volume": 9569.0}, {"date": "2019-11-26", "close": 29.3481, "volume": 4332.0}, {"date": "2019-11-27", "close": 29.4, "volume": 31427.0}, {"date": "2019-11-29", "close": 29.77, "volume": 1983.0}, {"date": "2019-12-02", "close": 30.09, "volume": 16020.0}, {"date": "2019-12-03", "close": 29.94, "volume": 6644.0}, {"date": "2019-12-04", "close": 30.0, "volume": 11363.0}, {"date": "2019-12-05", "close": 29.5, "volume": 10638.0}, {"date": "2019-12-06", "close": 29.5, "volume": 13642.0}, {"date": "2019-12-09", "close": 30.19, "volume": 13350.0}, {"date": "2019-12-10", "close": 30.22, "volume": 12227.0}, {"date": "2019-12-11", "close": 30.39, "volume": 12355.0}, {"date": "2019-12-12", "close": 30.48, "volume": 9034.0}, {"date": "2019-12-13", "close": 30.44, "volume": 10162.0}, {"date": "2019-12-16", "close": 30.65, "volume": 15197.0}, {"date": "2019-12-17", "close": 30.54, "volume": 18900.0}, {"date": "2019-12-18", "close": 30.51, "volume": 1986.0}, {"date": "2019-12-19", "close": 30.55, "volume": 4069.0}, {"date": "2019-12-20", "close": 30.79, "volume": 15676.0}, {"date": "2019-12-23", "close": 30.5896, "volume": 10727.0}, {"date": "2019-12-24", "close": 30.33, "volume": 3320.0}, {"date": "2019-12-26", "close": 30.5, "volume": 2578.0}, {"date": "2019-12-27", "close": 30.59, "volume": 1044.0}, {"date": "2019-12-30", "close": 30.51, "volume": 2261.0}, {"date": "2019-12-31", "close": 30.14, "volume": 1983.0}, {"date": "2020-01-02", "close": 30.55, "volume": 2252.0}, {"date": "2020-01-03", "close": 30.58, "volume": 2290.0}, {"date": "2020-01-06", "close": 30.4, "volume": 1681.0}, {"date": "2020-01-07", "close": 29.76, "volume": 3023.0}, {"date": "2020-01-08", "close": 29.73, "volume": 3325.0}, {"date": "2020-01-09", "close": 28.86, "volume": 50986.0}, {"date": "2020-01-10", "close": 28.9, "volume": 22771.0}, {"date": "2020-01-13", "close": 28.67, "volume": 5968.0}, {"date": "2020-01-14", "close": 28.82, "volume": 7313.0}, {"date": "2020-01-15", "close": 29.7, "volume": 8560.0}, {"date": "2020-01-16", "close": 29.87, "volume": 4073.0}, {"date": "2020-01-17", "close": 30.195, "volume": 2933.0}, {"date": "2020-01-21", "close": 30.92, "volume": 16838.0}, {"date": "2020-01-22", "close": 30.84, "volume": 9400.0}, {"date": "2020-01-23", "close": 30.06, "volume": 5434.0}, {"date": "2020-01-24", "close": 30.41, "volume": 3965.0}, {"date": "2020-01-27", "close": 29.05, "volume": 5686.0}, {"date": "2020-01-28", "close": 29.01, "volume": 4368.0}, {"date": "2020-01-29", "close": 29.18, "volume": 6257.0}, {"date": "2020-01-30", "close": 28.98, "volume": 5127.0}, {"date": "2020-01-31", "close": 29.2, "volume": 14283.0}, {"date": "2020-02-03", "close": 29.26, "volume": 10332.0}, {"date": "2020-02-04", "close": 29.31, "volume": 4258.0}, {"date": "2020-02-05", "close": 29.23, "volume": 5988.0}, {"date": "2020-02-06", "close": 29.35, "volume": 21865.0}, {"date": "2020-02-07", "close": 29.3, "volume": 12916.0}, {"date": "2020-02-10", "close": 29.25, "volume": 7442.0}, {"date": "2020-02-11", "close": 29.3, "volume": 11288.0}, {"date": "2020-02-12", "close": 30.25, "volume": 22279.0}, {"date": "2020-02-13", "close": 30.49, "volume": 4448.0}, {"date": "2020-02-14", "close": 29.8, "volume": 15705.0}, {"date": "2020-02-18", "close": 30.0, "volume": 5557.0}, {"date": "2020-02-19", "close": 30.52, "volume": 2087.0}, {"date": "2020-02-20", "close": 30.44, "volume": 3887.0}, {"date": "2020-02-21", "close": 30.4, "volume": 5916.0}, {"date": "2020-02-24", "close": 30.14, "volume": 4696.0}, {"date": "2020-02-25", "close": 30.0, "volume": 11697.0}, {"date": "2020-02-26", "close": 29.72, "volume": 14807.0}, {"date": "2020-02-27", "close": 29.82, "volume": 8562.0}, {"date": "2020-02-28", "close": 29.31, "volume": 11066.0}, {"date": "2020-03-02", "close": 28.8, "volume": 7255.0}, {"date": "2020-03-03", "close": 28.27, "volume": 14764.0}, {"date": "2020-03-04", "close": 27.53, "volume": 9144.0}, {"date": "2020-03-05", "close": 26.25, "volume": 7208.0}, {"date": "2020-03-06", "close": 26.0, "volume": 4796.0}, {"date": "2020-03-09", "close": 25.02, "volume": 11239.0}, {"date": "2020-03-10", "close": 24.505, "volume": 19477.0}, {"date": "2020-03-11", "close": 23.3, "volume": 12093.0}, {"date": "2020-03-12", "close": 22.86, "volume": 22234.0}, {"date": "2020-03-13", "close": 23.5, "volume": 13186.0}, {"date": "2020-03-16", "close": 22.02, "volume": 16555.0}, {"date": "2020-03-17", "close": 21.0, "volume": 16763.0}, {"date": "2020-03-18", "close": 19.7, "volume": 23677.0}, {"date": "2020-03-19", "close": 18.67, "volume": 15173.0}, {"date": "2020-03-20", "close": 19.48, "volume": 4240.0}, {"date": "2020-03-23", "close": 17.5, "volume": 10776.0}, {"date": "2020-03-24", "close": 18.0, "volume": 24506.0}, {"date": "2020-03-25", "close": 18.13, "volume": 8848.0}, {"date": "2020-03-26", "close": 18.99, "volume": 16633.0}, {"date": "2020-03-27", "close": 19.5, "volume": 9308.0}, {"date": "2020-03-30", "close": 19.25, "volume": 10992.0}, {"date": "2020-03-31", "close": 19.31, "volume": 18413.0}, {"date": "2020-04-01", "close": 19.18, "volume": 7710.0}, {"date": "2020-04-02", "close": 19.04, "volume": 15000.0}, {"date": "2020-04-03", "close": 18.3, "volume": 12652.0}, {"date": "2020-04-06", "close": 17.93, "volume": 8251.0}, {"date": "2020-04-07", "close": 18.28, "volume": 9897.0}, {"date": "2020-04-08", "close": 18.83, "volume": 5866.0}, {"date": "2020-04-09", "close": 19.1, "volume": 11842.0}, {"date": "2020-04-13", "close": 18.66, "volume": 8225.0}, {"date": "2020-04-14", "close": 18.68, "volume": 5341.0}, {"date": "2020-04-15", "close": 18.3, "volume": 14916.0}, {"date": "2020-04-16", "close": 18.7, "volume": 17114.0}, {"date": "2020-04-17", "close": 19.09, "volume": 5927.0}, {"date": "2020-04-20", "close": 19.2, "volume": 7028.0}, {"date": "2020-04-21", "close": 19.17, "volume": 5551.0}, {"date": "2020-04-22", "close": 18.92, "volume": 14080.0}, {"date": "2020-04-23", "close": 19.02, "volume": 3921.0}, {"date": "2020-04-24", "close": 18.695, "volume": 4507.0}, {"date": "2020-04-27", "close": 19.2, "volume": 8656.0}, {"date": "2020-04-28", "close": 20.3, "volume": 15579.0}, {"date": "2020-04-29", "close": 20.91, "volume": 15088.0}, {"date": "2020-04-30", "close": 20.98, "volume": 3411.0}, {"date": "2020-05-01", "close": 22.37, "volume": 13739.0}, {"date": "2020-05-04", "close": 23.26, "volume": 10122.0}, {"date": "2020-05-05", "close": 22.315, "volume": 18362.0}, {"date": "2020-05-06", "close": 23.0, "volume": 12909.0}, {"date": "2020-05-07", "close": 22.99, "volume": 15299.0}, {"date": "2020-05-08", "close": 24.23, "volume": 14393.0}, {"date": "2020-05-11", "close": 23.73, "volume": 14256.0}, {"date": "2020-05-12", "close": 22.99, "volume": 13283.0}, {"date": "2020-05-13", "close": 22.11, "volume": 17153.0}, {"date": "2020-05-14", "close": 21.81, "volume": 5971.0}, {"date": "2020-05-15", "close": 21.63, "volume": 7987.0}, {"date": "2020-05-18", "close": 23.46, "volume": 10523.0}, {"date": "2020-05-19", "close": 23.29, "volume": 9019.0}, {"date": "2020-05-20", "close": 23.0, "volume": 13539.0}, {"date": "2020-05-21", "close": 22.45, "volume": 7573.0}, {"date": "2020-05-22", "close": 23.74, "volume": 9914.0}, {"date": "2020-05-26", "close": 23.99, "volume": 8576.0}, {"date": "2020-05-27", "close": 23.81, "volume": 8887.0}, {"date": "2020-05-28", "close": 23.91, "volume": 4362.0}, {"date": "2020-05-29", "close": 24.25, "volume": 17402.0}, {"date": "2020-06-01", "close": 23.65, "volume": 7016.0}, {"date": "2020-06-02", "close": 24.01, "volume": 14147.0}, {"date": "2020-06-03", "close": 24.925, "volume": 12391.0}, {"date": "2020-06-04", "close": 24.73, "volume": 9060.0}, {"date": "2020-06-05", "close": 26.31, "volume": 21615.0}, {"date": "2020-06-08", "close": 27.86, "volume": 20738.0}, {"date": "2020-06-09", "close": 27.01, "volume": 7829.0}, {"date": "2020-06-10", "close": 26.48, "volume": 12270.0}, {"date": "2020-06-11", "close": 23.92, "volume": 15276.0}, {"date": "2020-06-12", "close": 25.9499, "volume": 21329.0}, {"date": "2020-06-15", "close": 24.65, "volume": 14927.0}, {"date": "2020-06-16", "close": 25.39, "volume": 14088.0}, {"date": "2020-06-17", "close": 25.96, "volume": 6336.0}, {"date": "2020-06-18", "close": 25.5, "volume": 7006.0}, {"date": "2020-06-19", "close": 24.71, "volume": 16667.0}, {"date": "2020-06-22", "close": 24.37, "volume": 26181.0}, {"date": "2020-06-23", "close": 24.45, "volume": 25619.0}, {"date": "2020-06-24", "close": 23.8, "volume": 18707.0}, {"date": "2020-06-25", "close": 24.25, "volume": 49043.0}, {"date": "2020-06-26", "close": 22.0, "volume": 606305.0}, {"date": "2020-06-29", "close": 21.56, "volume": 54221.0}, {"date": "2020-06-30", "close": 21.82, "volume": 24174.0}, {"date": "2020-07-01", "close": 21.35, "volume": 13448.0}, {"date": "2020-07-02", "close": 20.98, "volume": 17677.0}, {"date": "2020-07-06", "close": 21.14, "volume": 14350.0}, {"date": "2020-07-07", "close": 20.26, "volume": 7825.0}, {"date": "2020-07-08", "close": 20.16, "volume": 17784.0}, {"date": "2020-07-09", "close": 19.02, "volume": 18430.0}, {"date": "2020-07-10", "close": 18.8, "volume": 46953.0}, {"date": "2020-07-13", "close": 18.5, "volume": 13412.0}, {"date": "2020-07-14", "close": 18.86, "volume": 9917.0}, {"date": "2020-07-15", "close": 19.09, "volume": 31480.0}, {"date": "2020-07-16", "close": 18.91, "volume": 12228.0}, {"date": "2020-07-17", "close": 18.47, "volume": 12194.0}, {"date": "2020-07-20", "close": 18.43, "volume": 4399.0}, {"date": "2020-07-21", "close": 18.92, "volume": 5903.0}, {"date": "2020-07-22", "close": 19.62, "volume": 8152.0}, {"date": "2020-07-23", "close": 19.87, "volume": 4027.0}, {"date": "2020-07-24", "close": 19.36, "volume": 4847.0}, {"date": "2020-07-27", "close": 18.46, "volume": 15580.0}, {"date": "2020-07-28", "close": 17.5, "volume": 16398.0}, {"date": "2020-07-29", "close": 18.17, "volume": 8229.0}, {"date": "2020-07-30", "close": 16.45, "volume": 29346.0}, {"date": "2020-07-31", "close": 17.3, "volume": 25845.0}, {"date": "2020-08-03", "close": 17.39, "volume": 5320.0}, {"date": "2020-08-04", "close": 17.2, "volume": 23566.0}, {"date": "2020-08-05", "close": 17.94, "volume": 14005.0}, {"date": "2020-08-06", "close": 17.88, "volume": 4741.0}, {"date": "2020-08-07", "close": 18.49, "volume": 5796.0}, {"date": "2020-08-10", "close": 18.71, "volume": 9046.0}, {"date": "2020-08-11", "close": 18.43, "volume": 33361.0}, {"date": "2020-08-12", "close": 18.5, "volume": 8984.0}, {"date": "2020-08-13", "close": 18.65, "volume": 15588.0}, {"date": "2020-08-14", "close": 18.61, "volume": 3153.0}, {"date": "2020-08-17", "close": 18.77, "volume": 9490.0}, {"date": "2020-08-18", "close": 18.34, "volume": 6263.0}, {"date": "2020-08-19", "close": 18.25, "volume": 10110.0}, {"date": "2020-08-20", "close": 18.32, "volume": 24666.0}, {"date": "2020-08-21", "close": 18.21, "volume": 23229.0}, {"date": "2020-08-24", "close": 18.35, "volume": 6138.0}, {"date": "2020-08-25", "close": 18.52, "volume": 11644.0}, {"date": "2020-08-26", "close": 18.47, "volume": 9585.0}, {"date": "2020-08-27", "close": 18.66, "volume": 8695.0}, {"date": "2020-08-28", "close": 18.79, "volume": 5121.0}, {"date": "2020-08-31", "close": 18.6, "volume": 18462.0}, {"date": "2020-09-01", "close": 18.87, "volume": 11885.0}, {"date": "2020-09-02", "close": 19.6, "volume": 20207.0}, {"date": "2020-09-03", "close": 19.7, "volume": 12903.0}, {"date": "2020-09-04", "close": 19.65, "volume": 10670.0}, {"date": "2020-09-08", "close": 18.91, "volume": 5454.0}, {"date": "2020-09-09", "close": 19.05, "volume": 8791.0}, {"date": "2020-09-10", "close": 19.03, "volume": 3997.0}, {"date": "2020-09-11", "close": 19.0, "volume": 5050.0}, {"date": "2020-09-14", "close": 19.47, "volume": 2976.0}, {"date": "2020-09-15", "close": 19.71, "volume": 8201.0}, {"date": "2020-09-16", "close": 19.27, "volume": 7126.0}, {"date": "2020-09-17", "close": 19.52, "volume": 4602.0}, {"date": "2020-09-18", "close": 20.0, "volume": 27190.0}, {"date": "2020-09-21", "close": 19.01, "volume": 13378.0}, {"date": "2020-09-22", "close": 19.0, "volume": 10976.0}, {"date": "2020-09-23", "close": 18.65, "volume": 19942.0}, {"date": "2020-09-24", "close": 18.33, "volume": 10670.0}, {"date": "2020-09-25", "close": 18.44, "volume": 4555.0}, {"date": "2020-09-28", "close": 18.91, "volume": 5979.0}, {"date": "2020-09-29", "close": 18.91, "volume": 2653.0}, {"date": "2020-09-30", "close": 19.08, "volume": 1597.0}, {"date": "2020-10-01", "close": 19.09, "volume": 3638.0}, {"date": "2020-10-02", "close": 18.75, "volume": 1968.0}, {"date": "2020-10-05", "close": 19.67, "volume": 5882.0}, {"date": "2020-10-06", "close": 19.61, "volume": 7400.0}, {"date": "2020-10-07", "close": 19.84, "volume": 8935.0}, {"date": "2020-10-08", "close": 19.79, "volume": 16251.0}, {"date": "2020-10-09", "close": 20.46, "volume": 5910.0}, {"date": "2020-10-12", "close": 20.75, "volume": 4074.0}, {"date": "2020-10-13", "close": 20.6, "volume": 8602.0}, {"date": "2020-10-14", "close": 20.53, "volume": 2337.0}, {"date": "2020-10-15", "close": 19.92, "volume": 19484.0}, {"date": "2020-10-16", "close": 20.48, "volume": 5987.0}, {"date": "2020-10-19", "close": 19.82, "volume": 4212.0}, {"date": "2020-10-20", "close": 19.83, "volume": 8009.0}, {"date": "2020-10-21", "close": 19.87, "volume": 2828.0}, {"date": "2020-10-22", "close": 20.26, "volume": 9489.0}, {"date": "2020-10-23", "close": 20.61, "volume": 4097.0}, {"date": "2020-10-26", "close": 20.35, "volume": 2252.0}, {"date": "2020-10-27", "close": 20.21, "volume": 6240.0}, {"date": "2020-10-28", "close": 20.0, "volume": 3485.0}, {"date": "2020-10-29", "close": 20.0, "volume": 4032.0}, {"date": "2020-10-30", "close": 19.61, "volume": 2395.0}, {"date": "2020-11-02", "close": 20.37, "volume": 2838.0}, {"date": "2020-11-03", "close": 21.64, "volume": 8295.0}, {"date": "2020-11-04", "close": 19.88, "volume": 5716.0}, {"date": "2020-11-05", "close": 20.06, "volume": 4715.0}, {"date": "2020-11-06", "close": 19.8, "volume": 3775.0}, {"date": "2020-11-09", "close": 22.15, "volume": 11057.0}, {"date": "2020-11-10", "close": 23.25, "volume": 9952.0}, {"date": "2020-11-11", "close": 22.99, "volume": 3808.0}, {"date": "2020-11-12", "close": 22.0, "volume": 3909.0}, {"date": "2020-11-13", "close": 22.81, "volume": 1778.0}, {"date": "2020-11-16", "close": 23.46, "volume": 6157.0}, {"date": "2020-11-17", "close": 22.94, "volume": 6535.0}, {"date": "2020-11-18", "close": 22.59, "volume": 3254.0}, {"date": "2020-11-19", "close": 22.4, "volume": 3609.0}, {"date": "2020-11-20", "close": 22.4, "volume": 4059.0}, {"date": "2020-11-23", "close": 22.56, "volume": 5135.0}, {"date": "2020-11-24", "close": 23.4, "volume": 11206.0}, {"date": "2020-11-25", "close": 22.85, "volume": 6143.0}, {"date": "2020-11-27", "close": 22.8, "volume": 1613.0}, {"date": "2020-11-30", "close": 22.39, "volume": 4667.0}, {"date": "2020-12-01", "close": 22.49, "volume": 7949.0}, {"date": "2020-12-02", "close": 22.39, "volume": 5029.0}, {"date": "2020-12-03", "close": 21.79, "volume": 1874.0}, {"date": "2020-12-04", "close": 21.6, "volume": 2301.0}, {"date": "2020-12-07", "close": 21.78, "volume": 7685.0}, {"date": "2020-12-08", "close": 21.67, "volume": 6712.0}, {"date": "2020-12-09", "close": 21.06, "volume": 10572.0}, {"date": "2020-12-10", "close": 21.11, "volume": 4348.0}, {"date": "2020-12-11", "close": 20.96, "volume": 4525.0}, {"date": "2020-12-14", "close": 20.38, "volume": 9190.0}, {"date": "2020-12-15", "close": 20.92, "volume": 9356.0}, {"date": "2020-12-16", "close": 20.51, "volume": 3913.0}, {"date": "2020-12-17", "close": 20.4, "volume": 5933.0}, {"date": "2020-12-18", "close": 22.37, "volume": 46355.0}, {"date": "2020-12-21", "close": 20.55, "volume": 24505.0}, {"date": "2020-12-22", "close": 20.15, "volume": 17943.0}, {"date": "2020-12-23", "close": 20.41, "volume": 7771.0}, {"date": "2020-12-24", "close": 20.26, "volume": 1663.0}, {"date": "2020-12-28", "close": 20.3, "volume": 9879.0}, {"date": "2020-12-29", "close": 20.25, "volume": 13304.0}, {"date": "2020-12-30", "close": 20.35, "volume": 1418.0}, {"date": "2020-12-31", "close": 20.01, "volume": 4812.0}, {"date": "2021-01-04", "close": 19.61, "volume": 6236.0}, {"date": "2021-01-05", "close": 19.355, "volume": 13262.0}, {"date": "2021-01-06", "close": 20.28, "volume": 17994.0}, {"date": "2021-01-07", "close": 19.87, "volume": 16638.0}, {"date": "2021-01-08", "close": 19.62, "volume": 7513.0}, {"date": "2021-01-11", "close": 19.8, "volume": 15459.0}, {"date": "2021-01-12", "close": 20.78, "volume": 14337.0}, {"date": "2021-01-13", "close": 20.46, "volume": 16717.0}, {"date": "2021-01-14", "close": 20.13, "volume": 20908.0}, {"date": "2021-01-15", "close": 19.82, "volume": 5938.0}, {"date": "2021-01-19", "close": 19.41, "volume": 15963.0}, {"date": "2021-01-20", "close": 19.15, "volume": 11782.0}, {"date": "2021-01-21", "close": 18.75, "volume": 15761.0}, {"date": "2021-01-22", "close": 19.45, "volume": 16847.0}, {"date": "2021-01-25", "close": 19.03, "volume": 8107.0}, {"date": "2021-01-26", "close": 18.97, "volume": 15992.0}, {"date": "2021-01-27", "close": 18.1, "volume": 27737.0}, {"date": "2021-01-28", "close": 18.5, "volume": 10738.0}, {"date": "2021-01-29", "close": 18.01, "volume": 12841.0}, {"date": "2021-02-01", "close": 18.72, "volume": 7319.0}, {"date": "2021-02-02", "close": 18.63, "volume": 5918.0}, {"date": "2021-02-03", "close": 18.75, "volume": 9564.0}, {"date": "2021-02-04", "close": 18.75, "volume": 9577.0}, {"date": "2021-02-05", "close": 18.35, "volume": 19037.0}, {"date": "2021-02-08", "close": 19.09, "volume": 11817.0}, {"date": "2021-02-09", "close": 19.14, "volume": 6116.0}, {"date": "2021-02-10", "close": 19.36, "volume": 12341.0}, {"date": "2021-02-11", "close": 19.15, "volume": 16992.0}, {"date": "2021-02-12", "close": 18.73, "volume": 8465.0}, {"date": "2021-02-16", "close": 19.11, "volume": 18599.0}, {"date": "2021-02-17", "close": 19.3, "volume": 10625.0}, {"date": "2021-02-18", "close": 19.2, "volume": 9830.0}, {"date": "2021-02-19", "close": 19.29, "volume": 17071.0}, {"date": "2021-02-22", "close": 19.25, "volume": 5578.0}, {"date": "2021-02-23", "close": 19.5, "volume": 15492.0}, {"date": "2021-02-24", "close": 20.63, "volume": 15015.0}, {"date": "2021-02-25", "close": 20.7, "volume": 20177.0}, {"date": "2021-02-26", "close": 20.35, "volume": 7944.0}, {"date": "2021-03-01", "close": 20.69, "volume": 8602.0}, {"date": "2021-03-02", "close": 21.19, "volume": 15427.0}, {"date": "2021-03-03", "close": 21.43, "volume": 11333.0}, {"date": "2021-03-04", "close": 21.7, "volume": 17173.0}, {"date": "2021-03-05", "close": 21.82, "volume": 13537.0}, {"date": "2021-03-08", "close": 22.55, "volume": 14118.0}, {"date": "2021-03-09", "close": 22.86, "volume": 21625.0}, {"date": "2021-03-10", "close": 23.3, "volume": 12953.0}, {"date": "2021-03-11", "close": 23.88, "volume": 14232.0}, {"date": "2021-03-12", "close": 23.83, "volume": 10684.0}, {"date": "2021-03-15", "close": 23.43, "volume": 23686.0}, {"date": "2021-03-16", "close": 22.93, "volume": 24008.0}, {"date": "2021-03-17", "close": 23.02, "volume": 8243.0}, {"date": "2021-03-18", "close": 23.2, "volume": 14754.0}, {"date": "2021-03-19", "close": 24.65, "volume": 53286.0}, {"date": "2021-03-22", "close": 23.01, "volume": 13804.0}, {"date": "2021-03-23", "close": 22.5, "volume": 8602.0}, {"date": "2021-03-24", "close": 22.0, "volume": 10130.0}, {"date": "2021-03-25", "close": 22.45, "volume": 7336.0}, {"date": "2021-03-26", "close": 22.26, "volume": 7393.0}, {"date": "2021-03-29", "close": 22.02, "volume": 8812.0}, {"date": "2021-03-30", "close": 23.0, "volume": 23153.0}, {"date": "2021-03-31", "close": 22.13, "volume": 27405.0}, {"date": "2021-04-01", "close": 22.3, "volume": 4449.0}, {"date": "2021-04-05", "close": 22.17, "volume": 9090.0}, {"date": "2021-04-06", "close": 21.89, "volume": 16367.0}, {"date": "2021-04-07", "close": 21.6, "volume": 8343.0}, {"date": "2021-04-08", "close": 21.51, "volume": 7715.0}, {"date": "2021-04-09", "close": 21.68, "volume": 7970.0}, {"date": "2021-04-12", "close": 20.67, "volume": 21424.0}, {"date": "2021-04-13", "close": 21.02, "volume": 13391.0}, {"date": "2021-04-14", "close": 20.76, "volume": 9730.0}, {"date": "2021-04-15", "close": 20.71, "volume": 4381.0}, {"date": "2021-04-16", "close": 21.01, "volume": 14164.0}, {"date": "2021-04-19", "close": 21.04, "volume": 14846.0}, {"date": "2021-04-20", "close": 21.04, "volume": 12320.0}, {"date": "2021-04-21", "close": 21.1, "volume": 4532.0}, {"date": "2021-04-22", "close": 21.23, "volume": 13844.0}, {"date": "2021-04-23", "close": 21.31, "volume": 10718.0}, {"date": "2021-04-26", "close": 21.44, "volume": 12195.0}, {"date": "2021-04-27", "close": 21.4, "volume": 15788.0}, {"date": "2021-04-28", "close": 21.42, "volume": 6428.0}, {"date": "2021-04-29", "close": 21.48, "volume": 11994.0}, {"date": "2021-04-30", "close": 21.5, "volume": 20617.0}, {"date": "2021-05-03", "close": 22.16, "volume": 15934.0}, {"date": "2021-05-04", "close": 21.74, "volume": 19984.0}, {"date": "2021-05-05", "close": 21.97, "volume": 23442.0}, {"date": "2021-05-06", "close": 21.69, "volume": 10953.0}, {"date": "2021-05-07", "close": 21.56, "volume": 13067.0}, {"date": "2021-05-10", "close": 21.65, "volume": 25081.0}, {"date": "2021-05-11", "close": 21.76, "volume": 17814.0}, {"date": "2021-05-12", "close": 21.66, "volume": 35005.0}, {"date": "2021-05-13", "close": 21.91, "volume": 59630.0}, {"date": "2021-05-14", "close": 22.49, "volume": 26852.0}, {"date": "2021-05-17", "close": 22.64, "volume": 12859.0}, {"date": "2021-05-18", "close": 22.35, "volume": 8849.0}, {"date": "2021-05-19", "close": 22.71, "volume": 19192.0}, {"date": "2021-05-20", "close": 22.2, "volume": 32060.0}, {"date": "2021-05-21", "close": 22.05, "volume": 6302.0}, {"date": "2021-05-24", "close": 21.9, "volume": 9028.0}, {"date": "2021-05-25", "close": 21.75, "volume": 11761.0}, {"date": "2021-05-26", "close": 21.86, "volume": 6360.0}, {"date": "2021-05-27", "close": 21.78, "volume": 10216.0}, {"date": "2021-05-28", "close": 21.75, "volume": 9271.0}, {"date": "2021-06-01", "close": 21.79, "volume": 7276.0}, {"date": "2021-06-02", "close": 21.96, "volume": 8165.0}, {"date": "2021-06-03", "close": 22.27, "volume": 13933.0}, {"date": "2021-06-04", "close": 22.0, "volume": 8573.0}, {"date": "2021-06-07", "close": 22.04, "volume": 17435.0}, {"date": "2021-06-08", "close": 22.08, "volume": 6149.0}, {"date": "2021-06-09", "close": 22.06, "volume": 28982.0}, {"date": "2021-06-10", "close": 22.11, "volume": 12958.0}, {"date": "2021-06-11", "close": 22.05, "volume": 7430.0}, {"date": "2021-06-14", "close": 21.96, "volume": 15485.0}, {"date": "2021-06-15", "close": 22.02, "volume": 18245.0}, {"date": "2021-06-16", "close": 22.02, "volume": 19603.0}, {"date": "2021-06-17", "close": 21.96, "volume": 23671.0}, {"date": "2021-06-18", "close": 22.0, "volume": 34661.0}, {"date": "2021-06-21", "close": 21.9, "volume": 32760.0}, {"date": "2021-06-22", "close": 22.04, "volume": 27757.0}, {"date": "2021-06-23", "close": 21.92, "volume": 35125.0}, {"date": "2021-06-24", "close": 22.14, "volume": 34660.0}, {"date": "2021-06-25", "close": 22.14, "volume": 580774.0}, {"date": "2021-06-28", "close": 22.28, "volume": 15993.0}, {"date": "2021-06-29", "close": 22.1, "volume": 17767.0}, {"date": "2021-06-30", "close": 22.15, "volume": 18251.0}, {"date": "2021-07-01", "close": 22.28, "volume": 8235.0}, {"date": "2021-07-02", "close": 22.38, "volume": 13218.0}, {"date": "2021-07-06", "close": 22.41, "volume": 17384.0}, {"date": "2021-07-07", "close": 22.34, "volume": 22805.0}, {"date": "2021-07-08", "close": 22.28, "volume": 13451.0}, {"date": "2021-07-09", "close": 22.76, "volume": 10680.0}, {"date": "2021-07-12", "close": 22.68, "volume": 6880.0}, {"date": "2021-07-13", "close": 22.59, "volume": 15101.0}, {"date": "2021-07-14", "close": 22.67, "volume": 3075.0}, {"date": "2021-07-15", "close": 23.15, "volume": 10108.0}, {"date": "2021-07-16", "close": 23.0, "volume": 6597.0}, {"date": "2021-07-19", "close": 22.5, "volume": 13220.0}, {"date": "2021-07-20", "close": 22.69, "volume": 15467.0}, {"date": "2021-07-21", "close": 22.71, "volume": 4307.0}, {"date": "2021-07-22", "close": 22.99, "volume": 4321.0}, {"date": "2021-07-23", "close": 23.64, "volume": 3182.0}, {"date": "2021-07-26", "close": 23.0, "volume": 5731.0}, {"date": "2021-07-27", "close": 23.0, "volume": null}, {"date": "2021-07-28", "close": 23.11, "volume": 990.0}, {"date": "2021-07-29", "close": 23.7, "volume": 13687.0}, {"date": "2021-07-30", "close": 23.31, "volume": 5600.0}, {"date": "2021-08-02", "close": 23.74, "volume": 4336.0}, {"date": "2021-08-03", "close": 23.55, "volume": 4287.0}, {"date": "2021-08-04", "close": 23.27, "volume": 3257.0}, {"date": "2021-08-05", "close": 23.85, "volume": 3268.0}, {"date": "2021-08-06", "close": 23.78, "volume": 8390.0}, {"date": "2021-08-09", "close": 23.37, "volume": 7221.0}, {"date": "2021-08-10", "close": 22.88, "volume": 19741.0}, {"date": "2021-08-11", "close": 22.83, "volume": 23592.0}, {"date": "2021-08-12", "close": 22.86, "volume": 24041.0}, {"date": "2021-08-13", "close": 23.53, "volume": 6424.0}, {"date": "2021-08-16", "close": 23.35, "volume": 22946.0}, {"date": "2021-08-17", "close": 23.2, "volume": 12966.0}, {"date": "2021-08-18", "close": 23.0, "volume": 5956.0}, {"date": "2021-08-19", "close": 22.95, "volume": 58715.0}, {"date": "2021-08-20", "close": 23.545, "volume": 1195.0}, {"date": "2021-08-23", "close": 23.02, "volume": 8776.0}, {"date": "2021-08-24", "close": 23.0, "volume": 4065.0}, {"date": "2021-08-25", "close": 23.14, "volume": 6515.0}, {"date": "2021-08-26", "close": 23.06, "volume": 9007.0}, {"date": "2021-08-27", "close": 23.0, "volume": 4496.0}, {"date": "2021-08-30", "close": 23.0, "volume": 9167.0}, {"date": "2021-08-31", "close": 23.2, "volume": 6222.0}, {"date": "2021-09-01", "close": 23.0, "volume": 3598.0}, {"date": "2021-09-02", "close": 23.0, "volume": 2487.0}, {"date": "2021-09-03", "close": 23.0433, "volume": 3604.0}, {"date": "2021-09-07", "close": 23.0, "volume": 1045.0}, {"date": "2021-09-08", "close": 23.05, "volume": 5812.0}, {"date": "2021-09-09", "close": 23.0, "volume": 16857.0}, {"date": "2021-09-10", "close": 23.05, "volume": 9079.0}, {"date": "2021-09-13", "close": 23.05, "volume": 7148.0}, {"date": "2021-09-14", "close": 23.0, "volume": 7646.0}, {"date": "2021-09-15", "close": 23.15, "volume": 16844.0}, {"date": "2021-09-16", "close": 23.0, "volume": 3998.0}, {"date": "2021-09-17", "close": 23.075, "volume": 14155.0}, {"date": "2021-09-20", "close": 23.04, "volume": 14051.0}, {"date": "2021-09-21", "close": 23.0, "volume": 2481.0}, {"date": "2021-09-22", "close": 23.0, "volume": 38219.0}, {"date": "2021-09-23", "close": 23.04, "volume": 7342.0}, {"date": "2021-09-24", "close": 23.48, "volume": 6441.0}, {"date": "2021-09-27", "close": 23.14, "volume": 7286.0}, {"date": "2021-09-28", "close": 23.05, "volume": 7738.0}, {"date": "2021-09-29", "close": 23.115, "volume": 3856.0}, {"date": "2021-09-30", "close": 23.45, "volume": 4901.0}, {"date": "2021-10-01", "close": 23.03, "volume": 7645.0}, {"date": "2021-10-04", "close": 23.05, "volume": 4112.0}, {"date": "2021-10-05", "close": 23.2, "volume": 5459.0}, {"date": "2021-10-06", "close": 23.13, "volume": 632.0}, {"date": "2021-10-07", "close": 23.15, "volume": 10681.0}, {"date": "2021-10-08", "close": 23.275, "volume": 15384.0}, {"date": "2021-10-11", "close": 23.405, "volume": 9453.0}, {"date": "2021-10-12", "close": 23.4, "volume": 14727.0}, {"date": "2021-10-13", "close": 23.76, "volume": 3588.0}, {"date": "2021-10-14", "close": 23.76, "volume": null}, {"date": "2021-10-15", "close": 24.5, "volume": 8563.0}, {"date": "2021-10-18", "close": 24.22, "volume": 12605.0}, {"date": "2021-10-19", "close": 24.1, "volume": 9438.0}, {"date": "2021-10-20", "close": 24.12, "volume": 2845.0}, {"date": "2021-10-21", "close": 24.0, "volume": 4165.0}, {"date": "2021-10-22", "close": 24.0, "volume": 14835.0}, {"date": "2021-10-25", "close": 24.02, "volume": 6957.0}, {"date": "2021-10-26", "close": 24.22, "volume": 2796.0}, {"date": "2021-10-27", "close": 24.0, "volume": 1445.0}, {"date": "2021-10-28", "close": 23.95, "volume": 2942.0}, {"date": "2021-10-29", "close": 24.0, "volume": 5183.0}, {"date": "2021-11-01", "close": 24.2, "volume": 7379.0}, {"date": "2021-11-02", "close": 24.195, "volume": 1921.0}, {"date": "2021-11-03", "close": 24.0, "volume": 1031.0}, {"date": "2021-11-04", "close": 24.24, "volume": 1702.0}, {"date": "2021-11-05", "close": 24.05, "volume": 2495.0}, {"date": "2021-11-08", "close": 24.08, "volume": 3438.0}, {"date": "2021-11-09", "close": 24.0, "volume": 3968.0}, {"date": "2021-11-10", "close": 24.0, "volume": 1200.0}, {"date": "2021-11-11", "close": 23.9, "volume": 3503.0}, {"date": "2021-11-12", "close": 24.15, "volume": 1046.0}, {"date": "2021-11-15", "close": 23.95, "volume": 2435.0}, {"date": "2021-11-16", "close": 23.96, "volume": 3895.0}, {"date": "2021-11-17", "close": 23.96, "volume": null}, {"date": "2021-11-18", "close": 23.84, "volume": 6692.0}, {"date": "2021-11-19", "close": 23.79, "volume": 622.0}, {"date": "2021-11-22", "close": 23.88, "volume": 8199.0}, {"date": "2021-11-23", "close": 23.9, "volume": 3579.0}, {"date": "2021-11-24", "close": 23.9, "volume": 2091.0}, {"date": "2021-11-26", "close": 23.695, "volume": 3131.0}, {"date": "2021-11-29", "close": 23.65, "volume": 3266.0}, {"date": "2021-11-30", "close": 23.63, "volume": 2166.0}, {"date": "2021-12-01", "close": 23.66, "volume": 4944.0}, {"date": "2021-12-02", "close": 23.9, "volume": 3516.0}, {"date": "2021-12-03", "close": 23.9, "volume": null}, {"date": "2021-12-06", "close": 23.73, "volume": 1847.0}, {"date": "2021-12-07", "close": 23.73, "volume": null}, {"date": "2021-12-08", "close": 24.1, "volume": 688.0}, {"date": "2021-12-09", "close": 23.76, "volume": 14687.0}, {"date": "2021-12-10", "close": 23.94, "volume": 5956.0}, {"date": "2021-12-13", "close": 23.72, "volume": 3894.0}, {"date": "2021-12-14", "close": 23.88, "volume": 6298.0}, {"date": "2021-12-15", "close": 23.9, "volume": 4774.0}, {"date": "2021-12-16", "close": 23.95, "volume": 9886.0}, {"date": "2021-12-17", "close": 24.05, "volume": 4090.0}, {"date": "2021-12-20", "close": 23.8, "volume": 8989.0}, {"date": "2021-12-21", "close": 23.86, "volume": 18587.0}, {"date": "2021-12-22", "close": 23.85, "volume": 11068.0}, {"date": "2021-12-23", "close": 23.87, "volume": 1084.0}, {"date": "2021-12-27", "close": 24.0, "volume": 2980.0}, {"date": "2021-12-28", "close": 24.31, "volume": 5134.0}, {"date": "2021-12-29", "close": 24.41, "volume": 9831.0}, {"date": "2021-12-30", "close": 24.1, "volume": 4127.0}, {"date": "2021-12-31", "close": 24.07, "volume": 4701.0}, {"date": "2022-01-03", "close": 24.07, "volume": null}, {"date": "2022-01-04", "close": 24.11, "volume": 4751.0}, {"date": "2022-01-05", "close": 24.25, "volume": 1240.0}, {"date": "2022-01-06", "close": 24.25, "volume": 1936.0}, {"date": "2022-01-07", "close": 24.37, "volume": 3704.0}, {"date": "2022-01-10", "close": 24.27, "volume": 2947.0}, {"date": "2022-01-11", "close": 24.35, "volume": 5097.0}, {"date": "2022-01-12", "close": 24.33, "volume": 3976.0}, {"date": "2022-01-13", "close": 24.33, "volume": null}, {"date": "2022-01-14", "close": 24.41, "volume": 18030.0}, {"date": "2022-01-18", "close": 24.77, "volume": 3769.0}, {"date": "2022-01-19", "close": 24.535, "volume": 3745.0}, {"date": "2022-01-20", "close": 24.49, "volume": 1985.0}, {"date": "2022-01-21", "close": 24.25, "volume": 3757.0}, {"date": "2022-01-24", "close": 24.22, "volume": 4016.0}, {"date": "2022-01-25", "close": 24.2, "volume": 6957.0}, {"date": "2022-01-26", "close": 24.44, "volume": 13462.0}, {"date": "2022-01-27", "close": 24.27, "volume": 10025.0}, {"date": "2022-01-28", "close": 24.05, "volume": 3068.0}, {"date": "2022-01-31", "close": 24.37, "volume": 18456.0}, {"date": "2022-02-01", "close": 24.85, "volume": 5305.0}, {"date": "2022-02-02", "close": 25.11, "volume": 18669.0}, {"date": "2022-02-03", "close": 24.93, "volume": 4155.0}, {"date": "2022-02-04", "close": 25.45, "volume": 5927.0}, {"date": "2022-02-07", "close": 25.56, "volume": 10007.0}, {"date": "2022-02-08", "close": 25.475, "volume": 3221.0}, {"date": "2022-02-09", "close": 25.71, "volume": 5307.0}, {"date": "2022-02-10", "close": 25.54, "volume": 59664.0}, {"date": "2022-02-11", "close": 25.85, "volume": 5983.0}, {"date": "2022-02-14", "close": 26.16, "volume": 54649.0}, {"date": "2022-02-15", "close": 26.17, "volume": 3318.0}, {"date": "2022-02-16", "close": 26.25, "volume": 3650.0}, {"date": "2022-02-17", "close": 26.17, "volume": 16827.0}, {"date": "2022-02-18", "close": 26.59, "volume": 1522.0}, {"date": "2022-02-22", "close": 26.17, "volume": 5432.0}, {"date": "2022-02-23", "close": 26.01, "volume": 4225.0}, {"date": "2022-02-24", "close": 25.9, "volume": 7134.0}, {"date": "2022-02-25", "close": 25.35, "volume": 7880.0}, {"date": "2022-02-28", "close": 25.15, "volume": 3342.0}, {"date": "2022-03-01", "close": 25.46, "volume": 2863.0}, {"date": "2022-03-02", "close": 25.75, "volume": 1453.0}, {"date": "2022-03-03", "close": 25.45, "volume": 2338.0}, {"date": "2022-03-04", "close": 25.45, "volume": null}, {"date": "2022-03-07", "close": 24.52, "volume": 5862.0}, {"date": "2022-03-08", "close": 23.95, "volume": 10527.0}, {"date": "2022-03-09", "close": 24.13, "volume": 3016.0}, {"date": "2022-03-10", "close": 24.6189, "volume": 909.0}, {"date": "2022-03-11", "close": 24.6189, "volume": null}, {"date": "2022-03-14", "close": 24.03, "volume": 3233.0}, {"date": "2022-03-15", "close": 24.6, "volume": 1892.0}, {"date": "2022-03-16", "close": 24.7, "volume": 397.0}, {"date": "2022-03-17", "close": 24.98, "volume": 3447.0}, {"date": "2022-03-18", "close": 24.69, "volume": 7674.0}, {"date": "2022-03-21", "close": 24.96, "volume": 788.0}, {"date": "2022-03-22", "close": 24.68, "volume": 2402.0}, {"date": "2022-03-23", "close": 24.28, "volume": 6623.0}, {"date": "2022-03-24", "close": 24.7059, "volume": 1371.0}, {"date": "2022-03-25", "close": 24.7059, "volume": null}, {"date": "2022-03-28", "close": 24.7059, "volume": null}, {"date": "2022-03-29", "close": 24.01, "volume": 12597.0}, {"date": "2022-03-30", "close": 23.95, "volume": 587.0}, {"date": "2022-03-31", "close": 24.0, "volume": 1027.0}, {"date": "2022-04-01", "close": 23.12, "volume": 2071.0}, {"date": "2022-04-04", "close": 23.3, "volume": 47392.0}, {"date": "2022-04-05", "close": 24.11, "volume": 4954.0}, {"date": "2022-04-06", "close": 23.62, "volume": 9272.0}, {"date": "2022-04-07", "close": 23.1634, "volume": 23482.0}, {"date": "2022-04-08", "close": 22.85, "volume": 1840.0}, {"date": "2022-04-11", "close": 21.51, "volume": 5276.0}, {"date": "2022-04-12", "close": 22.18, "volume": 5264.0}, {"date": "2022-04-13", "close": 22.6998, "volume": 5965.0}, {"date": "2022-04-14", "close": 22.7, "volume": 692.0}, {"date": "2022-04-18", "close": 23.4303, "volume": 7300.0}, {"date": "2022-04-19", "close": 23.07, "volume": 6522.0}, {"date": "2022-04-20", "close": 22.91, "volume": 7107.0}, {"date": "2022-04-21", "close": 22.91, "volume": null}, {"date": "2022-04-22", "close": 23.3, "volume": 3428.0}, {"date": "2022-04-25", "close": 24.4073, "volume": 3755.0}, {"date": "2022-04-26", "close": 23.69, "volume": 2432.0}, {"date": "2022-04-27", "close": 23.69, "volume": null}, {"date": "2022-04-28", "close": 24.3, "volume": 1711.0}, {"date": "2022-04-29", "close": 23.39, "volume": 3273.0}, {"date": "2022-05-02", "close": 22.32, "volume": 13147.0}, {"date": "2022-05-03", "close": 22.7, "volume": 5637.0}, {"date": "2022-05-04", "close": 22.77, "volume": 15628.0}, {"date": "2022-05-05", "close": 22.2, "volume": 4787.0}, {"date": "2022-05-06", "close": 22.55, "volume": 1343.0}, {"date": "2022-05-09", "close": 22.86, "volume": 1993.0}, {"date": "2022-05-10", "close": 22.27, "volume": 2667.0}, {"date": "2022-05-11", "close": 21.8, "volume": 9586.0}, {"date": "2022-05-12", "close": 22.27, "volume": 4802.0}, {"date": "2022-05-13", "close": 22.44, "volume": 8160.0}, {"date": "2022-05-16", "close": 22.47, "volume": 16837.0}, {"date": "2022-05-17", "close": 22.31, "volume": 6603.0}, {"date": "2022-05-18", "close": 22.12, "volume": 1960.0}, {"date": "2022-05-19", "close": 22.47, "volume": 1310.0}, {"date": "2022-05-20", "close": 22.1, "volume": 744.0}, {"date": "2022-05-23", "close": 21.79, "volume": 8475.0}, {"date": "2022-05-24", "close": 21.48, "volume": 6035.0}, {"date": "2022-05-25", "close": 21.98, "volume": 1697.0}, {"date": "2022-05-26", "close": 22.34, "volume": 6939.0}, {"date": "2022-05-27", "close": 22.4175, "volume": 4463.0}, {"date": "2022-05-31", "close": 22.63, "volume": 1706.0}, {"date": "2022-06-01", "close": 22.95, "volume": 5216.0}, {"date": "2022-06-02", "close": 23.45, "volume": 10888.0}, {"date": "2022-06-03", "close": 23.88, "volume": 23702.0}, {"date": "2022-06-06", "close": 23.61, "volume": 9916.0}, {"date": "2022-06-07", "close": 21.9, "volume": 16565.0}, {"date": "2022-06-08", "close": 21.68, "volume": 7916.0}, {"date": "2022-06-09", "close": 21.74, "volume": 8819.0}, {"date": "2022-06-10", "close": 21.63, "volume": 1186.0}, {"date": "2022-06-13", "close": 21.12, "volume": 1813.0}, {"date": "2022-06-14", "close": 20.82, "volume": 6910.0}, {"date": "2022-06-15", "close": 20.97, "volume": 1361.0}, {"date": "2022-06-16", "close": 21.16, "volume": 2649.0}, {"date": "2022-06-17", "close": 20.64, "volume": 26355.0}, {"date": "2022-06-21", "close": 20.97, "volume": 16357.0}, {"date": "2022-06-22", "close": 21.1716, "volume": 3800.0}, {"date": "2022-06-23", "close": 21.41, "volume": 5245.0}, {"date": "2022-06-24", "close": 22.04, "volume": 7737.0}, {"date": "2022-06-27", "close": 22.04, "volume": 683.0}, {"date": "2022-06-28", "close": 21.94, "volume": 1643.0}, {"date": "2022-06-29", "close": 22.36, "volume": 5630.0}, {"date": "2022-06-30", "close": 22.86, "volume": 1946.0}, {"date": "2022-07-01", "close": 22.35, "volume": 15654.0}, {"date": "2022-07-05", "close": 22.45, "volume": 7125.0}, {"date": "2022-07-06", "close": 22.7, "volume": 7989.0}, {"date": "2022-07-07", "close": 23.34, "volume": 12394.0}, {"date": "2022-07-08", "close": 23.36, "volume": 4145.0}, {"date": "2022-07-11", "close": 23.1, "volume": 3373.0}, {"date": "2022-07-12", "close": 23.15, "volume": 5071.0}, {"date": "2022-07-13", "close": 22.99, "volume": 2984.0}, {"date": "2022-07-14", "close": 23.09, "volume": 12646.0}, {"date": "2022-07-15", "close": 23.13, "volume": 4603.0}, {"date": "2022-07-18", "close": 23.11, "volume": 2562.0}, {"date": "2022-07-19", "close": 23.14, "volume": 5036.0}, {"date": "2022-07-20", "close": 23.01, "volume": 2878.0}, {"date": "2022-07-21", "close": 23.1, "volume": 6978.0}, {"date": "2022-07-22", "close": 23.13, "volume": 814.0}, {"date": "2022-07-25", "close": 23.05, "volume": 1909.0}, {"date": "2022-07-26", "close": 23.36, "volume": 761.0}, {"date": "2022-07-27", "close": 23.37, "volume": 2900.0}, {"date": "2022-07-28", "close": 23.48, "volume": 553.0}, {"date": "2022-07-29", "close": 23.67, "volume": 13016.0}, {"date": "2022-08-01", "close": 23.5, "volume": 6242.0}, {"date": "2022-08-02", "close": 23.3, "volume": 5914.0}, {"date": "2022-08-03", "close": 23.03, "volume": 574.0}, {"date": "2022-08-04", "close": 23.2, "volume": 393.0}, {"date": "2022-08-05", "close": 23.17, "volume": 1432.0}, {"date": "2022-08-08", "close": 22.76, "volume": 11542.0}, {"date": "2022-08-09", "close": 22.61, "volume": 1050.0}, {"date": "2022-08-10", "close": 22.65, "volume": 6242.0}, {"date": "2022-08-11", "close": 22.5, "volume": 3355.0}, {"date": "2022-08-12", "close": 22.44, "volume": 867.0}, {"date": "2022-08-15", "close": 22.4, "volume": 2647.0}, {"date": "2022-08-16", "close": 22.29, "volume": 3152.0}, {"date": "2022-08-17", "close": 22.3, "volume": 620.0}, {"date": "2022-08-18", "close": 21.92, "volume": 555.0}, {"date": "2022-08-19", "close": 22.2399, "volume": 2155.0}, {"date": "2022-08-22", "close": 22.24, "volume": 653.0}, {"date": "2022-08-23", "close": 22.245, "volume": 944.0}, {"date": "2022-08-24", "close": 21.79, "volume": 1323.0}, {"date": "2022-08-25", "close": 21.98, "volume": 818.0}, {"date": "2022-08-26", "close": 21.8, "volume": 11635.0}, {"date": "2022-08-29", "close": 21.85, "volume": 2316.0}, {"date": "2022-08-30", "close": 21.8, "volume": 10835.0}, {"date": "2022-08-31", "close": 21.8, "volume": 3934.0}, {"date": "2022-09-01", "close": 21.8, "volume": 6366.0}, {"date": "2022-09-02", "close": 21.998, "volume": 829.0}, {"date": "2022-09-06", "close": 22.3, "volume": 2653.0}, {"date": "2022-09-07", "close": 22.16, "volume": 459.0}, {"date": "2022-09-08", "close": 22.0, "volume": 2579.0}, {"date": "2022-09-09", "close": 22.0, "volume": 1395.0}, {"date": "2022-09-12", "close": 22.0, "volume": 2449.0}, {"date": "2022-09-13", "close": 21.98, "volume": 11537.0}, {"date": "2022-09-14", "close": 21.7, "volume": 6208.0}, {"date": "2022-09-15", "close": 21.56, "volume": 312.0}, {"date": "2022-09-16", "close": 23.41, "volume": 50810.0}, {"date": "2022-09-19", "close": 22.3, "volume": 12893.0}, {"date": "2022-09-20", "close": 22.33, "volume": 1957.0}, {"date": "2022-09-21", "close": 22.75, "volume": 3162.0}, {"date": "2022-09-22", "close": 22.7, "volume": 2735.0}, {"date": "2022-09-23", "close": 22.76, "volume": 3854.0}, {"date": "2022-09-26", "close": 21.93, "volume": 3779.0}, {"date": "2022-09-27", "close": 21.96, "volume": 1653.0}, {"date": "2022-09-28", "close": 22.16, "volume": 3892.0}, {"date": "2022-09-29", "close": 21.78, "volume": 2147.0}, {"date": "2022-09-30", "close": 21.76, "volume": 3808.0}, {"date": "2022-10-03", "close": 21.92, "volume": 3142.0}, {"date": "2022-10-04", "close": 21.76, "volume": 6282.0}, {"date": "2022-10-05", "close": 21.54, "volume": 1002.0}, {"date": "2022-10-06", "close": 21.59, "volume": 1343.0}, {"date": "2022-10-07", "close": 21.56, "volume": 2107.0}, {"date": "2022-10-10", "close": 21.74, "volume": 1547.0}, {"date": "2022-10-11", "close": 21.8, "volume": 1218.0}, {"date": "2022-10-12", "close": 21.76, "volume": 444.0}, {"date": "2022-10-13", "close": 22.0, "volume": 3282.0}, {"date": "2022-10-14", "close": 22.0, "volume": 1259.0}, {"date": "2022-10-17", "close": 22.0, "volume": null}, {"date": "2022-10-18", "close": 21.8, "volume": 1008.0}, {"date": "2022-10-19", "close": 21.55, "volume": 876.0}, {"date": "2022-10-20", "close": 21.29, "volume": 2809.0}, {"date": "2022-10-21", "close": 21.13, "volume": 467.0}, {"date": "2022-10-24", "close": 21.13, "volume": null}, {"date": "2022-10-25", "close": 20.98, "volume": 16660.0}, {"date": "2022-10-26", "close": 20.7, "volume": 2721.0}, {"date": "2022-10-27", "close": 20.7, "volume": null}, {"date": "2022-10-28", "close": 21.755, "volume": 2894.0}, {"date": "2022-10-31", "close": 21.38, "volume": 2168.0}, {"date": "2022-11-01", "close": 21.35, "volume": 3009.0}, {"date": "2022-11-02", "close": 21.4846, "volume": 2999.0}, {"date": "2022-11-03", "close": 21.99, "volume": 5062.0}, {"date": "2022-11-04", "close": 22.21, "volume": 7834.0}, {"date": "2022-11-07", "close": 22.0, "volume": 6829.0}, {"date": "2022-11-08", "close": 22.445, "volume": 8387.0}, {"date": "2022-11-09", "close": 22.07, "volume": 5719.0}, {"date": "2022-11-10", "close": 21.86, "volume": 5346.0}, {"date": "2022-11-11", "close": 22.05, "volume": 1807.0}, {"date": "2022-11-14", "close": 21.8, "volume": 1715.0}, {"date": "2022-11-15", "close": 21.975, "volume": 5435.0}, {"date": "2022-11-16", "close": 22.04, "volume": 5248.0}, {"date": "2022-11-17", "close": 22.0, "volume": 1313.0}, {"date": "2022-11-18", "close": 21.82, "volume": 4419.0}, {"date": "2022-11-21", "close": 22.37, "volume": 4438.0}, {"date": "2022-11-22", "close": 21.98, "volume": 4307.0}, {"date": "2022-11-23", "close": 22.015, "volume": 1197.0}, {"date": "2022-11-25", "close": 22.37, "volume": 3550.0}, {"date": "2022-11-28", "close": 21.71, "volume": 5616.0}, {"date": "2022-11-29", "close": 22.0, "volume": 994.0}, {"date": "2022-11-30", "close": 22.48, "volume": 10838.0}, {"date": "2022-12-01", "close": 22.6, "volume": 6579.0}, {"date": "2022-12-02", "close": 22.6, "volume": 1657.0}, {"date": "2022-12-05", "close": 22.8, "volume": 3933.0}, {"date": "2022-12-06", "close": 22.73, "volume": 627.0}, {"date": "2022-12-07", "close": 22.5408, "volume": 873.0}, {"date": "2022-12-08", "close": 22.52, "volume": 784.0}, {"date": "2022-12-09", "close": 22.4899, "volume": 2619.0}, {"date": "2022-12-12", "close": 21.91, "volume": 1449.0}, {"date": "2022-12-13", "close": 21.5, "volume": 13624.0}, {"date": "2022-12-14", "close": 21.31, "volume": 1073.0}, {"date": "2022-12-15", "close": 21.24, "volume": 2261.0}, {"date": "2022-12-16", "close": 21.06, "volume": 1882.0}, {"date": "2022-12-19", "close": 21.05, "volume": 7626.0}, {"date": "2022-12-20", "close": 21.26, "volume": 2714.0}, {"date": "2022-12-21", "close": 21.28, "volume": 3262.0}, {"date": "2022-12-22", "close": 21.25, "volume": 3789.0}, {"date": "2022-12-23", "close": 21.2501, "volume": 431.0}, {"date": "2022-12-27", "close": 21.25, "volume": 341.0}, {"date": "2022-12-28", "close": 21.05, "volume": 2154.0}, {"date": "2022-12-29", "close": 21.19, "volume": 1296.0}, {"date": "2022-12-30", "close": 21.43, "volume": 3505.0}, {"date": "2023-01-03", "close": 21.64, "volume": 710.0}, {"date": "2023-01-04", "close": 21.29, "volume": 10809.0}, {"date": "2023-01-05", "close": 21.55, "volume": 1784.0}, {"date": "2023-01-06", "close": 22.04, "volume": 2152.0}, {"date": "2023-01-09", "close": 22.14, "volume": 1240.0}, {"date": "2023-01-10", "close": 22.42, "volume": 2111.0}, {"date": "2023-01-11", "close": 22.12, "volume": 2962.0}, {"date": "2023-01-12", "close": 22.1346, "volume": 293.0}, {"date": "2023-01-13", "close": 22.1346, "volume": null}, {"date": "2023-01-17", "close": 22.01, "volume": 1862.0}, {"date": "2023-01-18", "close": 22.01, "volume": 1479.0}, {"date": "2023-01-19", "close": 22.22, "volume": 754.0}, {"date": "2023-01-20", "close": 21.8187, "volume": 2122.0}, {"date": "2023-01-23", "close": 21.57, "volume": 327.0}, {"date": "2023-01-24", "close": 21.6, "volume": 1222.0}, {"date": "2023-01-25", "close": 21.7699, "volume": 916.0}, {"date": "2023-01-26", "close": 21.6001, "volume": 541.0}, {"date": "2023-01-27", "close": 21.7699, "volume": 2414.0}, {"date": "2023-01-30", "close": 22.19, "volume": 5030.0}, {"date": "2023-01-31", "close": 21.79, "volume": 3248.0}, {"date": "2023-02-01", "close": 22.0, "volume": 1894.0}, {"date": "2023-02-02", "close": 22.0, "volume": null}, {"date": "2023-02-03", "close": 21.76, "volume": 1678.0}, {"date": "2023-02-06", "close": 21.96, "volume": 1754.0}, {"date": "2023-02-07", "close": 22.19, "volume": 712.0}, {"date": "2023-02-08", "close": 21.86, "volume": 2119.0}, {"date": "2023-02-09", "close": 22.1899, "volume": 16198.0}, {"date": "2023-02-10", "close": 22.1899, "volume": null}, {"date": "2023-02-13", "close": 22.0, "volume": 970.0}, {"date": "2023-02-14", "close": 21.78, "volume": 2365.0}, {"date": "2023-02-15", "close": 21.78, "volume": null}, {"date": "2023-02-16", "close": 22.01, "volume": 4197.0}, {"date": "2023-02-17", "close": 22.0, "volume": 912.0}, {"date": "2023-02-21", "close": 22.385, "volume": 746.0}, {"date": "2023-02-22", "close": 22.81, "volume": 6514.0}, {"date": "2023-02-23", "close": 22.81, "volume": null}, {"date": "2023-02-24", "close": 23.6, "volume": 4603.0}, {"date": "2023-02-27", "close": 24.44, "volume": 4933.0}, {"date": "2023-02-28", "close": 24.49, "volume": 3471.0}, {"date": "2023-03-01", "close": 24.8, "volume": 1348.0}, {"date": "2023-03-02", "close": 24.32, "volume": 2840.0}, {"date": "2023-03-03", "close": 24.32, "volume": null}, {"date": "2023-03-06", "close": 24.6, "volume": 2692.0}, {"date": "2023-03-07", "close": 24.1, "volume": 2251.0}, {"date": "2023-03-08", "close": 24.47, "volume": 2869.0}, {"date": "2023-03-09", "close": 24.0101, "volume": 1011.0}, {"date": "2023-03-10", "close": 23.99, "volume": 523.0}, {"date": "2023-03-13", "close": 22.1501, "volume": 2801.0}, {"date": "2023-03-14", "close": 22.77, "volume": 10037.0}, {"date": "2023-03-15", "close": 22.75, "volume": 3506.0}, {"date": "2023-03-16", "close": 22.5, "volume": 1548.0}, {"date": "2023-03-17", "close": 23.3, "volume": 2892.0}, {"date": "2023-03-20", "close": 23.3, "volume": null}, {"date": "2023-03-21", "close": 22.44, "volume": 14216.0}, {"date": "2023-03-22", "close": 21.76, "volume": 14824.0}, {"date": "2023-03-23", "close": 21.72, "volume": 8138.0}, {"date": "2023-03-24", "close": 21.72, "volume": null}, {"date": "2023-03-27", "close": 21.7, "volume": 1754.0}, {"date": "2023-03-28", "close": 21.66, "volume": 6680.0}, {"date": "2023-03-29", "close": 21.67, "volume": 940.0}, {"date": "2023-03-30", "close": 22.0, "volume": 4713.0}, {"date": "2023-03-31", "close": 21.71, "volume": 5106.0}, {"date": "2023-04-03", "close": 21.71, "volume": 3157.0}, {"date": "2023-04-04", "close": 21.985, "volume": 1872.0}, {"date": "2023-04-05", "close": 21.9, "volume": 10035.0}, {"date": "2023-04-06", "close": 21.57, "volume": 4993.0}, {"date": "2023-04-10", "close": 21.5, "volume": 5366.0}, {"date": "2023-04-11", "close": 21.69, "volume": 1660.0}, {"date": "2023-04-12", "close": 22.07, "volume": 2523.0}, {"date": "2023-04-13", "close": 22.13, "volume": 2568.0}, {"date": "2023-04-14", "close": 22.73, "volume": 3910.0}, {"date": "2023-04-17", "close": 22.39, "volume": 507.0}, {"date": "2023-04-18", "close": 21.11, "volume": 6587.0}, {"date": "2023-04-19", "close": 21.3502, "volume": 3556.0}, {"date": "2023-04-20", "close": 21.64, "volume": 3617.0}, {"date": "2023-04-21", "close": 21.57, "volume": 2132.0}, {"date": "2023-04-24", "close": 21.495, "volume": 5703.0}, {"date": "2023-04-25", "close": 21.35, "volume": 2026.0}, {"date": "2023-04-26", "close": 21.55, "volume": 773.0}, {"date": "2023-04-27", "close": 21.16, "volume": 1115.0}, {"date": "2023-04-28", "close": 21.77, "volume": 5419.0}, {"date": "2023-05-01", "close": 21.37, "volume": 3596.0}, {"date": "2023-05-02", "close": 21.02, "volume": 1065.0}, {"date": "2023-05-03", "close": 20.8, "volume": 1744.0}, {"date": "2023-05-04", "close": 20.25, "volume": 2248.0}, {"date": "2023-05-05", "close": 19.2, "volume": 4782.0}, {"date": "2023-05-08", "close": 18.51, "volume": 32549.0}, {"date": "2023-05-09", "close": 18.49, "volume": 3301.0}, {"date": "2023-05-10", "close": 19.59, "volume": 23583.0}, {"date": "2023-05-11", "close": 19.4, "volume": 1985.0}, {"date": "2023-05-12", "close": 19.395, "volume": 1307.0}, {"date": "2023-05-15", "close": 19.84, "volume": 693.0}, {"date": "2023-05-16", "close": 19.18, "volume": 16591.0}, {"date": "2023-05-17", "close": 18.75, "volume": 628.0}, {"date": "2023-05-18", "close": 18.75, "volume": 3215.0}, {"date": "2023-05-19", "close": 18.62, "volume": 2658.0}, {"date": "2023-05-22", "close": 18.7, "volume": 313.0}, {"date": "2023-05-23", "close": 18.8, "volume": 1533.0}, {"date": "2023-05-24", "close": 19.01, "volume": 9636.0}, {"date": "2023-05-25", "close": 18.82, "volume": 669.0}, {"date": "2023-05-26", "close": 18.93, "volume": 1129.0}, {"date": "2023-05-30", "close": 18.9815, "volume": 1917.0}, {"date": "2023-05-31", "close": 19.33, "volume": 1879.0}, {"date": "2023-06-01", "close": 19.25, "volume": 21046.0}, {"date": "2023-06-02", "close": 20.36, "volume": 2905.0}, {"date": "2023-06-05", "close": 18.745, "volume": 17967.0}, {"date": "2023-06-06", "close": 19.02, "volume": 7768.0}, {"date": "2023-06-07", "close": 20.0, "volume": 8897.0}, {"date": "2023-06-08", "close": 20.15, "volume": 16148.0}, {"date": "2023-06-09", "close": 21.14, "volume": 4090.0}, {"date": "2023-06-12", "close": 19.92, "volume": 6902.0}, {"date": "2023-06-13", "close": 20.01, "volume": 5291.0}, {"date": "2023-06-14", "close": 20.33, "volume": 28353.0}, {"date": "2023-06-15", "close": 19.93, "volume": 26494.0}, {"date": "2023-06-16", "close": 19.45, "volume": 37441.0}, {"date": "2023-06-20", "close": 19.65, "volume": 57113.0}, {"date": "2023-06-21", "close": 19.52, "volume": 20469.0}, {"date": "2023-06-22", "close": 19.59, "volume": 1568.0}, {"date": "2023-06-23", "close": 20.34, "volume": 4102.0}, {"date": "2023-06-26", "close": 20.6, "volume": 4209.0}, {"date": "2023-06-27", "close": 20.22, "volume": 6893.0}, {"date": "2023-06-28", "close": 20.11, "volume": 1901.0}, {"date": "2023-06-29", "close": 20.11, "volume": null}, {"date": "2023-06-30", "close": 20.7, "volume": 796.0}, {"date": "2023-07-03", "close": 20.68, "volume": 2374.0}, {"date": "2023-07-05", "close": 20.36, "volume": 5671.0}, {"date": "2023-07-06", "close": 20.3, "volume": 4136.0}, {"date": "2023-07-07", "close": 20.26, "volume": 1876.0}, {"date": "2023-07-10", "close": 20.32, "volume": 14620.0}, {"date": "2023-07-11", "close": 20.6402, "volume": 1745.0}, {"date": "2023-07-12", "close": 20.57, "volume": 1733.0}, {"date": "2023-07-13", "close": 20.748, "volume": 975.0}, {"date": "2023-07-14", "close": 20.9707, "volume": 1135.0}, {"date": "2023-07-17", "close": 20.735, "volume": 8417.0}, {"date": "2023-07-18", "close": 21.3, "volume": 2035.0}, {"date": "2023-07-19", "close": 21.48, "volume": 5440.0}, {"date": "2023-07-20", "close": 21.82, "volume": 1748.0}, {"date": "2023-07-21", "close": 21.55, "volume": 7453.0}, {"date": "2023-07-24", "close": 21.92, "volume": 3831.0}, {"date": "2023-07-25", "close": 22.23, "volume": 12155.0}, {"date": "2023-07-26", "close": 22.5, "volume": 4903.0}, {"date": "2023-07-27", "close": 22.49, "volume": 780.0}, {"date": "2023-07-28", "close": 22.8, "volume": 5186.0}, {"date": "2023-07-31", "close": 22.9, "volume": 8483.0}, {"date": "2023-08-01", "close": 22.77, "volume": 10541.0}, {"date": "2023-08-02", "close": 22.57, "volume": 2638.0}, {"date": "2023-08-03", "close": 22.4, "volume": 2623.0}, {"date": "2023-08-04", "close": 22.6, "volume": 9990.0}, {"date": "2023-08-07", "close": 22.67, "volume": 7038.0}, {"date": "2023-08-08", "close": 22.78, "volume": 3360.0}, {"date": "2023-08-09", "close": 22.7, "volume": 6690.0}, {"date": "2023-08-10", "close": 22.7, "volume": 3907.0}, {"date": "2023-08-11", "close": 22.7, "volume": 703.0}, {"date": "2023-08-14", "close": 22.32, "volume": 8548.0}, {"date": "2023-08-15", "close": 22.67, "volume": 5105.0}, {"date": "2023-08-16", "close": 21.77, "volume": 7386.0}, {"date": "2023-08-17", "close": 21.81, "volume": 1741.0}, {"date": "2023-08-18", "close": 21.81, "volume": 1552.0}, {"date": "2023-08-21", "close": 21.6, "volume": 5082.0}, {"date": "2023-08-22", "close": 21.54, "volume": 2595.0}, {"date": "2023-08-23", "close": 21.55, "volume": 2588.0}, {"date": "2023-08-24", "close": 21.68, "volume": 1653.0}, {"date": "2023-08-25", "close": 21.52, "volume": 1377.0}, {"date": "2023-08-28", "close": 21.52, "volume": 6059.0}, {"date": "2023-08-29", "close": 21.87, "volume": 1355.0}, {"date": "2023-08-30", "close": 21.52, "volume": 2159.0}, {"date": "2023-08-31", "close": 21.61, "volume": 5298.0}, {"date": "2023-09-01", "close": 21.67, "volume": 1340.0}, {"date": "2023-09-05", "close": 21.67, "volume": 3398.0}, {"date": "2023-09-06", "close": 20.31, "volume": 16006.0}, {"date": "2023-09-07", "close": 20.8, "volume": 10706.0}, {"date": "2023-09-08", "close": 21.49, "volume": 4012.0}, {"date": "2023-09-11", "close": 21.33, "volume": 809.0}, {"date": "2023-09-12", "close": 21.41, "volume": 4915.0}, {"date": "2023-09-13", "close": 21.41, "volume": 1459.0}, {"date": "2023-09-14", "close": 21.5748, "volume": 4988.0}, {"date": "2023-09-15", "close": 21.6, "volume": 4059.0}, {"date": "2023-09-18", "close": 21.26, "volume": 9680.0}, {"date": "2023-09-19", "close": 21.3, "volume": 850.0}, {"date": "2023-09-20", "close": 21.35, "volume": 1240.0}, {"date": "2023-09-21", "close": 21.35, "volume": 683.0}, {"date": "2023-09-22", "close": 21.45, "volume": 1355.0}, {"date": "2023-09-25", "close": 21.17, "volume": 4912.0}, {"date": "2023-09-26", "close": 21.35, "volume": 632.0}, {"date": "2023-09-27", "close": 21.22, "volume": 3089.0}, {"date": "2023-09-28", "close": 21.36, "volume": 578.0}, {"date": "2023-09-29", "close": 21.4, "volume": 354.0}, {"date": "2023-10-02", "close": 21.45, "volume": 6847.0}, {"date": "2023-10-03", "close": 21.1892, "volume": 674.0}, {"date": "2023-10-04", "close": 21.43, "volume": 5922.0}, {"date": "2023-10-05", "close": 21.53, "volume": 13494.0}, {"date": "2023-10-06", "close": 21.4, "volume": 24386.0}, {"date": "2023-10-09", "close": 21.4, "volume": 4136.0}, {"date": "2023-10-10", "close": 21.66, "volume": 7861.0}, {"date": "2023-10-11", "close": 21.6, "volume": 4320.0}, {"date": "2023-10-12", "close": 21.86, "volume": 1300.0}, {"date": "2023-10-13", "close": 21.57, "volume": 2350.0}, {"date": "2023-10-16", "close": 21.57, "volume": 11917.0}, {"date": "2023-10-17", "close": 21.56, "volume": 20771.0}, {"date": "2023-10-18", "close": 21.64, "volume": 3668.0}, {"date": "2023-10-19", "close": 21.52, "volume": 1183.0}, {"date": "2023-10-20", "close": 21.47, "volume": 1991.0}, {"date": "2023-10-23", "close": 21.28, "volume": 10110.0}, {"date": "2023-10-24", "close": 21.11, "volume": 4866.0}, {"date": "2023-10-25", "close": 21.29, "volume": 7446.0}, {"date": "2023-10-26", "close": 21.31, "volume": 7685.0}, {"date": "2023-10-27", "close": 21.31, "volume": 2150.0}, {"date": "2023-10-30", "close": 21.12, "volume": 1603.0}, {"date": "2023-10-31", "close": 21.12, "volume": 1003.0}, {"date": "2023-11-01", "close": 20.96, "volume": 1313.0}, {"date": "2023-11-02", "close": 21.33, "volume": 3154.0}, {"date": "2023-11-03", "close": 21.27, "volume": 3760.0}, {"date": "2023-11-06", "close": 21.27, "volume": 3308.0}, {"date": "2023-11-07", "close": 21.03, "volume": 2798.0}, {"date": "2023-11-08", "close": 21.31, "volume": 2282.0}, {"date": "2023-11-09", "close": 21.12, "volume": 545.0}, {"date": "2023-11-10", "close": 21.2, "volume": 2145.0}, {"date": "2023-11-13", "close": 21.31, "volume": 6340.0}, {"date": "2023-11-14", "close": 21.34, "volume": 44158.0}, {"date": "2023-11-15", "close": 21.62, "volume": 9498.0}, {"date": "2023-11-16", "close": 21.75, "volume": 3567.0}, {"date": "2023-11-17", "close": 21.8, "volume": 2689.0}, {"date": "2023-11-20", "close": 21.76, "volume": 4809.0}, {"date": "2023-11-21", "close": 21.68, "volume": 1246.0}, {"date": "2023-11-22", "close": 21.7101, "volume": 2767.0}, {"date": "2023-11-24", "close": 21.7101, "volume": null}, {"date": "2023-11-27", "close": 21.56, "volume": 2975.0}, {"date": "2023-11-28", "close": 21.78, "volume": 2053.0}, {"date": "2023-11-29", "close": 21.82, "volume": 17231.0}, {"date": "2023-11-30", "close": 21.49, "volume": 3284.0}, {"date": "2023-12-01", "close": 22.25, "volume": 9898.0}, {"date": "2023-12-04", "close": 23.5, "volume": 11142.0}, {"date": "2023-12-05", "close": 23.3, "volume": 812.0}, {"date": "2023-12-06", "close": 23.04, "volume": 720.0}, {"date": "2023-12-07", "close": 23.15, "volume": 1971.0}, {"date": "2023-12-08", "close": 23.04, "volume": 7043.0}, {"date": "2023-12-11", "close": 23.43, "volume": 809.0}, {"date": "2023-12-12", "close": 23.0, "volume": 7778.0}, {"date": "2023-12-13", "close": 23.27, "volume": 4490.0}, {"date": "2023-12-14", "close": 23.82, "volume": 10232.0}, {"date": "2023-12-15", "close": 23.66, "volume": 4456.0}, {"date": "2023-12-18", "close": 23.6701, "volume": 656.0}, {"date": "2023-12-19", "close": 23.76, "volume": 5168.0}, {"date": "2023-12-20", "close": 24.03, "volume": 3270.0}, {"date": "2023-12-21", "close": 23.8, "volume": 2884.0}, {"date": "2023-12-22", "close": 23.86, "volume": 1831.0}, {"date": "2023-12-26", "close": 23.9, "volume": 3863.0}, {"date": "2023-12-27", "close": 23.68, "volume": 6380.0}, {"date": "2023-12-28", "close": 23.79, "volume": 1669.0}, {"date": "2023-12-29", "close": 23.81, "volume": 3491.0}, {"date": "2024-01-02", "close": 23.89, "volume": 7800.0}, {"date": "2024-01-03", "close": 23.87, "volume": 1109.0}, {"date": "2024-01-04", "close": 23.9, "volume": 1699.0}, {"date": "2024-01-05", "close": 23.92, "volume": 6542.0}, {"date": "2024-01-08", "close": 24.23, "volume": 497.0}, {"date": "2024-01-09", "close": 24.0, "volume": 1563.0}, {"date": "2024-01-10", "close": 24.08, "volume": 3496.0}, {"date": "2024-01-11", "close": 24.16, "volume": 184.0}, {"date": "2024-01-12", "close": 24.25, "volume": 215.0}, {"date": "2024-01-16", "close": 24.015, "volume": 3406.0}, {"date": "2024-01-17", "close": 24.015, "volume": null}, {"date": "2024-01-18", "close": 23.9521, "volume": 2196.0}, {"date": "2024-01-19", "close": 24.23, "volume": 1070.0}, {"date": "2024-01-22", "close": 25.22, "volume": 8358.0}, {"date": "2024-01-23", "close": 24.75, "volume": 1186.0}, {"date": "2024-01-24", "close": 26.38, "volume": 6275.0}, {"date": "2024-01-25", "close": 26.95, "volume": 1026.0}, {"date": "2024-01-26", "close": 25.64, "volume": 5616.0}, {"date": "2024-01-29", "close": 24.75, "volume": 3202.0}, {"date": "2024-01-30", "close": 24.45, "volume": 1115.0}, {"date": "2024-01-31", "close": 23.51, "volume": 11485.0}, {"date": "2024-02-01", "close": 24.07, "volume": 4312.0}, {"date": "2024-02-02", "close": 23.86, "volume": 1155.0}, {"date": "2024-02-05", "close": 23.39, "volume": 9287.0}, {"date": "2024-02-06", "close": 22.85, "volume": 3439.0}, {"date": "2024-02-07", "close": 22.52, "volume": 5600.0}, {"date": "2024-02-08", "close": 22.53, "volume": 2663.0}, {"date": "2024-02-09", "close": 22.53, "volume": 3337.0}, {"date": "2024-02-12", "close": 22.37, "volume": 14557.0}, {"date": "2024-02-13", "close": 22.12, "volume": 3308.0}, {"date": "2024-02-14", "close": 22.0, "volume": 3200.0}, {"date": "2024-02-15", "close": 23.19, "volume": 7054.0}, {"date": "2024-02-16", "close": 22.12, "volume": 4721.0}, {"date": "2024-02-20", "close": 22.1, "volume": 4143.0}, {"date": "2024-02-21", "close": 21.85, "volume": 17680.0}, {"date": "2024-02-22", "close": 22.19, "volume": 1058.0}, {"date": "2024-02-23", "close": 21.83, "volume": 5086.0}, {"date": "2024-02-26", "close": 22.2, "volume": 1125.0}, {"date": "2024-02-27", "close": 22.31, "volume": 2200.0}, {"date": "2024-02-28", "close": 22.4, "volume": 2891.0}, {"date": "2024-02-29", "close": 22.735, "volume": 2406.0}, {"date": "2024-03-01", "close": 21.82, "volume": 7780.0}, {"date": "2024-03-04", "close": 21.82, "volume": 7639.0}, {"date": "2024-03-05", "close": 22.07, "volume": 7957.0}, {"date": "2024-03-06", "close": 22.08, "volume": 1834.0}, {"date": "2024-03-07", "close": 22.11, "volume": 4903.0}, {"date": "2024-03-08", "close": 22.2, "volume": 259.0}, {"date": "2024-03-11", "close": 21.91, "volume": 776.0}, {"date": "2024-03-12", "close": 21.91, "volume": 3356.0}, {"date": "2024-03-13", "close": 21.58, "volume": 2762.0}, {"date": "2024-03-14", "close": 21.7, "volume": 3154.0}, {"date": "2024-03-15", "close": 21.99, "volume": 7823.0}, {"date": "2024-03-18", "close": 21.82, "volume": 1357.0}, {"date": "2024-03-19", "close": 21.6, "volume": 2269.0}, {"date": "2024-03-20", "close": 21.99, "volume": 767.0}, {"date": "2024-03-21", "close": 21.94, "volume": 1025.0}, {"date": "2024-03-22", "close": 22.0, "volume": 563.0}, {"date": "2024-03-25", "close": 21.85, "volume": 2732.0}, {"date": "2024-03-26", "close": 21.58, "volume": 2525.0}, {"date": "2024-03-27", "close": 21.7, "volume": 4164.0}, {"date": "2024-03-28", "close": 21.62, "volume": 1705.0}, {"date": "2024-04-01", "close": 21.81, "volume": 865.0}, {"date": "2024-04-02", "close": 21.74, "volume": 1833.0}, {"date": "2024-04-03", "close": 21.56, "volume": 2418.0}, {"date": "2024-04-04", "close": 21.31, "volume": 4512.0}, {"date": "2024-04-05", "close": 21.49, "volume": 2110.0}, {"date": "2024-04-08", "close": 21.0101, "volume": 5007.0}, {"date": "2024-04-09", "close": 21.16, "volume": 2238.0}, {"date": "2024-04-10", "close": 21.07, "volume": 693.0}, {"date": "2024-04-11", "close": 21.07, "volume": null}, {"date": "2024-04-12", "close": 21.34, "volume": 1340.0}, {"date": "2024-04-15", "close": 21.34, "volume": null}, {"date": "2024-04-16", "close": 21.34, "volume": null}, {"date": "2024-04-17", "close": 21.35, "volume": 1620.0}, {"date": "2024-04-18", "close": 21.35, "volume": null}, {"date": "2024-04-19", "close": 21.36, "volume": 377.0}, {"date": "2024-04-22", "close": 21.4283, "volume": 590.0}, {"date": "2024-04-23", "close": 21.52, "volume": 12085.0}, {"date": "2024-04-24", "close": 21.52, "volume": 2878.0}, {"date": "2024-04-25", "close": 21.78, "volume": 1442.0}, {"date": "2024-04-26", "close": 22.63, "volume": 507.0}, {"date": "2024-04-29", "close": 22.28, "volume": 2191.0}, {"date": "2024-04-30", "close": 22.21, "volume": 1268.0}, {"date": "2024-05-01", "close": 22.3, "volume": 4443.0}, {"date": "2024-05-02", "close": 22.17, "volume": 2813.0}, {"date": "2024-05-03", "close": 22.3, "volume": 1997.0}, {"date": "2024-05-06", "close": 22.25, "volume": 6253.0}, {"date": "2024-05-07", "close": 22.4, "volume": 46283.0}, {"date": "2024-05-08", "close": 22.48, "volume": 6504.0}, {"date": "2024-05-09", "close": 22.4, "volume": 348.0}, {"date": "2024-05-10", "close": 22.525, "volume": 1570.0}, {"date": "2024-05-13", "close": 22.65, "volume": 1477.0}, {"date": "2024-05-14", "close": 22.37, "volume": 2411.0}, {"date": "2024-05-15", "close": 22.96, "volume": 440.0}, {"date": "2024-05-16", "close": 22.69, "volume": 501.0}, {"date": "2024-05-17", "close": 22.77, "volume": 1180.0}, {"date": "2024-05-20", "close": 22.8, "volume": 1462.0}, {"date": "2024-05-21", "close": 22.8001, "volume": 2820.0}, {"date": "2024-05-22", "close": 22.67, "volume": 1120.0}, {"date": "2024-05-23", "close": 22.7, "volume": 2117.0}, {"date": "2024-05-24", "close": 22.56, "volume": 2860.0}, {"date": "2024-05-28", "close": 22.3701, "volume": 1737.0}, {"date": "2024-05-29", "close": 22.45, "volume": 4904.0}, {"date": "2024-05-30", "close": 22.37, "volume": 2411.0}, {"date": "2024-05-31", "close": 22.38, "volume": 2877.0}, {"date": "2024-06-03", "close": 22.6, "volume": 864.0}, {"date": "2024-06-04", "close": 22.69, "volume": 3767.0}, {"date": "2024-06-05", "close": 22.82, "volume": 1540.0}, {"date": "2024-06-06", "close": 22.82, "volume": null}, {"date": "2024-06-07", "close": 22.52, "volume": 948.0}, {"date": "2024-06-10", "close": 22.69, "volume": 623.0}, {"date": "2024-06-11", "close": 22.69, "volume": null}, {"date": "2024-06-12", "close": 22.69, "volume": null}, {"date": "2024-06-13", "close": 22.81, "volume": 1460.0}, {"date": "2024-06-14", "close": 22.74, "volume": 1024.0}, {"date": "2024-06-17", "close": 22.7434, "volume": 1420.0}, {"date": "2024-06-18", "close": 22.85, "volume": 1033.0}, {"date": "2024-06-20", "close": 22.89, "volume": 1563.0}, {"date": "2024-06-21", "close": 21.0, "volume": 11155.0}, {"date": "2024-06-24", "close": 22.045, "volume": 6383.0}, {"date": "2024-06-25", "close": 21.61, "volume": 17907.0}, {"date": "2024-06-26", "close": 21.61, "volume": null}, {"date": "2024-06-27", "close": 22.18, "volume": 10240.0}, {"date": "2024-06-28", "close": 22.66, "volume": 9362.0}, {"date": "2024-07-01", "close": 22.24, "volume": 3382.0}, {"date": "2024-07-02", "close": 22.22, "volume": 817.0}, {"date": "2024-07-03", "close": 22.2768, "volume": 3533.0}, {"date": "2024-07-05", "close": 22.2768, "volume": null}, {"date": "2024-07-08", "close": 22.11, "volume": 1383.0}, {"date": "2024-07-09", "close": 21.81, "volume": 1055.0}, {"date": "2024-07-10", "close": 22.15, "volume": 840.0}, {"date": "2024-07-11", "close": 22.64, "volume": 663.0}, {"date": "2024-07-12", "close": 22.86, "volume": 216.0}, {"date": "2024-07-15", "close": 22.6, "volume": 2387.0}, {"date": "2024-07-16", "close": 22.9, "volume": 4271.0}, {"date": "2024-07-17", "close": 22.9, "volume": null}, {"date": "2024-07-18", "close": 23.72, "volume": 3738.0}, {"date": "2024-07-19", "close": 23.43, "volume": 455.0}, {"date": "2024-07-22", "close": 23.35, "volume": 1634.0}, {"date": "2024-07-23", "close": 23.72, "volume": 2107.0}, {"date": "2024-07-24", "close": 24.11, "volume": 10728.0}, {"date": "2024-07-25", "close": 25.0, "volume": 1127.0}, {"date": "2024-07-26", "close": 25.0, "volume": 3232.0}, {"date": "2024-07-29", "close": 24.52, "volume": 6733.0}, {"date": "2024-07-30", "close": 24.37, "volume": 1951.0}, {"date": "2024-07-31", "close": 25.25, "volume": 34182.0}, {"date": "2024-08-01", "close": 25.0, "volume": 18496.0}, {"date": "2024-08-02", "close": 24.28, "volume": 4678.0}, {"date": "2024-08-05", "close": 23.75, "volume": 2945.0}, {"date": "2024-08-06", "close": 23.67, "volume": 1803.0}, {"date": "2024-08-07", "close": 23.97, "volume": 1798.0}, {"date": "2024-08-08", "close": 24.02, "volume": 1157.0}, {"date": "2024-08-09", "close": 24.41, "volume": 3917.0}, {"date": "2024-08-12", "close": 24.48, "volume": 1342.0}, {"date": "2024-08-13", "close": 24.57, "volume": 2287.0}, {"date": "2024-08-14", "close": 24.57, "volume": null}, {"date": "2024-08-15", "close": 24.49, "volume": 1148.0}, {"date": "2024-08-16", "close": 24.89, "volume": 2035.0}, {"date": "2024-08-19", "close": 25.14, "volume": 5298.0}, {"date": "2024-08-20", "close": 25.18, "volume": 1342.0}, {"date": "2024-08-21", "close": 25.48, "volume": 208.0}, {"date": "2024-08-22", "close": 24.67, "volume": 791.0}, {"date": "2024-08-23", "close": 25.88, "volume": 937.0}, {"date": "2024-08-26", "close": 25.95, "volume": 1509.0}, {"date": "2024-08-27", "close": 26.72, "volume": 7854.0}, {"date": "2024-08-28", "close": 27.38, "volume": 9310.0}, {"date": "2024-08-29", "close": 27.25, "volume": 2438.0}, {"date": "2024-08-30", "close": 27.6, "volume": 12478.0}, {"date": "2024-09-03", "close": 26.16, "volume": 1990.0}, {"date": "2024-09-04", "close": 26.53, "volume": 10878.0}, {"date": "2024-09-05", "close": 26.55, "volume": 6001.0}, {"date": "2024-09-06", "close": 26.75, "volume": 9154.0}, {"date": "2024-09-09", "close": 26.28, "volume": 15584.0}, {"date": "2024-09-10", "close": 26.84, "volume": 7651.0}, {"date": "2024-09-11", "close": 27.39, "volume": 491.0}, {"date": "2024-09-12", "close": 26.96, "volume": 3701.0}, {"date": "2024-09-13", "close": 27.09, "volume": 2116.0}, {"date": "2024-09-16", "close": 27.3, "volume": 741.0}, {"date": "2024-09-17", "close": 27.79, "volume": 5397.0}, {"date": "2024-09-18", "close": 27.5, "volume": 9969.0}, {"date": "2024-09-19", "close": 27.88, "volume": 6711.0}, {"date": "2024-09-20", "close": 29.39, "volume": 14116.0}, {"date": "2024-09-23", "close": 28.92, "volume": 3041.0}, {"date": "2024-09-24", "close": 29.0, "volume": 4193.0}, {"date": "2024-09-25", "close": 28.25, "volume": 9633.0}, {"date": "2024-09-26", "close": 28.0, "volume": 2079.0}, {"date": "2024-09-27", "close": 28.4, "volume": 5734.0}, {"date": "2024-09-30", "close": 27.96, "volume": 1281.0}, {"date": "2024-10-01", "close": 28.1815, "volume": 2685.0}, {"date": "2024-10-02", "close": 27.74, "volume": 1434.0}, {"date": "2024-10-03", "close": 28.04, "volume": 1122.0}, {"date": "2024-10-04", "close": 28.05, "volume": 2196.0}, {"date": "2024-10-07", "close": 27.31, "volume": 1771.0}, {"date": "2024-10-08", "close": 27.18, "volume": 942.0}, {"date": "2024-10-09", "close": 28.05, "volume": 2709.0}, {"date": "2024-10-10", "close": 28.25, "volume": 1247.0}, {"date": "2024-10-11", "close": 28.25, "volume": 675.0}, {"date": "2024-10-14", "close": 28.04, "volume": 489.0}, {"date": "2024-10-15", "close": 27.86, "volume": 2941.0}, {"date": "2024-10-16", "close": 27.86, "volume": null}, {"date": "2024-10-17", "close": 28.69, "volume": 686.0}, {"date": "2024-10-18", "close": 28.69, "volume": null}, {"date": "2024-10-21", "close": 28.14, "volume": 1054.0}, {"date": "2024-10-22", "close": 28.14, "volume": null}, {"date": "2024-10-23", "close": 28.58, "volume": 1088.0}, {"date": "2024-10-24", "close": 28.89, "volume": 4951.0}, {"date": "2024-10-25", "close": 28.5, "volume": 1479.0}, {"date": "2024-10-28", "close": 28.48, "volume": 3686.0}, {"date": "2024-10-29", "close": 28.6, "volume": 2998.0}, {"date": "2024-10-30", "close": 28.65, "volume": 3413.0}, {"date": "2024-10-31", "close": 28.65, "volume": 6802.0}, {"date": "2024-11-01", "close": 28.57, "volume": 1353.0}, {"date": "2024-11-04", "close": 28.45, "volume": 14800.0}, {"date": "2024-11-05", "close": 28.69, "volume": 5241.0}, {"date": "2024-11-06", "close": 29.9, "volume": 15047.0}, {"date": "2024-11-07", "close": 29.28, "volume": 2873.0}, {"date": "2024-11-08", "close": 28.51, "volume": 7536.0}, {"date": "2024-11-11", "close": 28.95, "volume": 10697.0}, {"date": "2024-11-12", "close": 29.05, "volume": 4790.0}, {"date": "2024-11-13", "close": 28.69, "volume": 17019.0}, {"date": "2024-11-14", "close": 28.7, "volume": 13848.0}, {"date": "2024-11-15", "close": 28.89, "volume": 8508.0}, {"date": "2024-11-18", "close": 29.02, "volume": 3549.0}, {"date": "2024-11-19", "close": 29.26, "volume": 3297.0}, {"date": "2024-11-20", "close": 29.49, "volume": 4317.0}, {"date": "2024-11-21", "close": 29.9, "volume": 15289.0}, {"date": "2024-11-22", "close": 30.0, "volume": 1851.0}, {"date": "2024-11-25", "close": 30.11, "volume": 8918.0}, {"date": "2024-11-26", "close": 30.9, "volume": 4782.0}, {"date": "2024-11-27", "close": 31.56, "volume": 5143.0}, {"date": "2024-11-29", "close": 31.985, "volume": 4476.0}, {"date": "2024-12-02", "close": 32.63, "volume": 7464.0}, {"date": "2024-12-03", "close": 32.93, "volume": 6002.0}, {"date": "2024-12-04", "close": 32.93, "volume": 6428.0}, {"date": "2024-12-05", "close": 33.13, "volume": 6666.0}, {"date": "2024-12-06", "close": 33.7, "volume": 13679.0}, {"date": "2024-12-09", "close": 33.1, "volume": 5918.0}, {"date": "2024-12-10", "close": 32.23, "volume": 8421.0}, {"date": "2024-12-11", "close": 31.64, "volume": 2966.0}, {"date": "2024-12-12", "close": 31.72, "volume": 5492.0}, {"date": "2024-12-13", "close": 31.72, "volume": null}, {"date": "2024-12-16", "close": 31.94, "volume": 7964.0}, {"date": "2024-12-17", "close": 30.89, "volume": 2949.0}, {"date": "2024-12-18", "close": 29.61, "volume": 6246.0}, {"date": "2024-12-19", "close": 29.69, "volume": 7384.0}, {"date": "2024-12-20", "close": 29.43, "volume": 11317.0}, {"date": "2024-12-23", "close": 29.03, "volume": 8962.0}, {"date": "2024-12-24", "close": 28.96, "volume": 4777.0}, {"date": "2024-12-26", "close": 28.81, "volume": 5309.0}, {"date": "2024-12-27", "close": 28.67, "volume": 7107.0}, {"date": "2024-12-30", "close": 28.46, "volume": 10118.0}, {"date": "2024-12-31", "close": 28.58, "volume": 7461.0}, {"date": "2025-01-02", "close": 28.33, "volume": 17587.0}, {"date": "2025-01-03", "close": 28.35, "volume": 11468.0}, {"date": "2025-01-06", "close": 28.27, "volume": 5906.0}, {"date": "2025-01-07", "close": 28.02, "volume": 4934.0}, {"date": "2025-01-08", "close": 27.61, "volume": 5568.0}, {"date": "2025-01-10", "close": 26.85, "volume": 13219.0}, {"date": "2025-01-13", "close": 26.73, "volume": 10454.0}, {"date": "2025-01-14", "close": 27.1, "volume": 8551.0}, {"date": "2025-01-15", "close": 27.99, "volume": 7791.0}, {"date": "2025-01-16", "close": 28.35, "volume": 3228.0}, {"date": "2025-01-17", "close": 28.28, "volume": 1526.0}, {"date": "2025-01-21", "close": 28.22, "volume": 5922.0}, {"date": "2025-01-22", "close": 28.49, "volume": 5276.0}, {"date": "2025-01-23", "close": 28.75, "volume": 1257.0}, {"date": "2025-01-24", "close": 29.5, "volume": 2612.0}, {"date": "2025-01-27", "close": 29.21, "volume": 2169.0}, {"date": "2025-01-28", "close": 29.15, "volume": 4793.0}, {"date": "2025-01-29", "close": 29.26, "volume": 5058.0}, {"date": "2025-01-30", "close": 29.69, "volume": 8052.0}, {"date": "2025-01-31", "close": 29.8, "volume": 4506.0}, {"date": "2025-02-03", "close": 29.25, "volume": 5336.0}, {"date": "2025-02-04", "close": 29.8, "volume": 6621.0}, {"date": "2025-02-05", "close": 31.09, "volume": 6728.0}, {"date": "2025-02-06", "close": 31.55, "volume": 16973.0}, {"date": "2025-02-07", "close": 31.25, "volume": 41106.0}, {"date": "2025-02-10", "close": 31.05, "volume": 21463.0}, {"date": "2025-02-11", "close": 30.55, "volume": 11068.0}, {"date": "2025-02-12", "close": 31.01, "volume": 11026.0}, {"date": "2025-02-13", "close": 30.75, "volume": 13098.0}, {"date": "2025-02-14", "close": 30.62, "volume": 10546.0}, {"date": "2025-02-18", "close": 30.405, "volume": 30802.0}, {"date": "2025-02-19", "close": 30.19, "volume": 18323.0}, {"date": "2025-02-20", "close": 29.17, "volume": 16929.0}, {"date": "2025-02-21", "close": 28.52, "volume": 17002.0}, {"date": "2025-02-24", "close": 28.01, "volume": 18241.0}, {"date": "2025-02-25", "close": 27.81, "volume": 14701.0}, {"date": "2025-02-26", "close": 27.73, "volume": 20012.0}, {"date": "2025-02-27", "close": 27.8, "volume": 13739.0}, {"date": "2025-02-28", "close": 27.96, "volume": 12048.0}, {"date": "2025-03-03", "close": 27.81, "volume": 8997.0}, {"date": "2025-03-04", "close": 27.91, "volume": 17092.0}, {"date": "2025-03-05", "close": 28.27, "volume": 12685.0}, {"date": "2025-03-06", "close": 28.1, "volume": 52871.0}, {"date": "2025-03-07", "close": 28.48, "volume": 39566.0}, {"date": "2025-03-10", "close": 27.61, "volume": 15983.0}, {"date": "2025-03-11", "close": 26.9, "volume": 47043.0}, {"date": "2025-03-12", "close": 27.07, "volume": 15899.0}, {"date": "2025-03-13", "close": 27.58, "volume": 37651.0}, {"date": "2025-03-14", "close": 27.7, "volume": 5926.0}, {"date": "2025-03-17", "close": 28.16, "volume": 20466.0}, {"date": "2025-03-18", "close": 28.27, "volume": 13499.0}, {"date": "2025-03-19", "close": 28.63, "volume": 17925.0}, {"date": "2025-03-20", "close": 28.19, "volume": 28870.0}, {"date": "2025-03-21", "close": 28.09, "volume": 28840.0}, {"date": "2025-03-24", "close": 28.4, "volume": 10440.0}, {"date": "2025-03-25", "close": 28.67, "volume": 4388.0}, {"date": "2025-03-26", "close": 29.08, "volume": 5666.0}, {"date": "2025-03-27", "close": 29.3, "volume": 12575.0}, {"date": "2025-03-28", "close": 28.76, "volume": 10965.0}, {"date": "2025-03-31", "close": 28.45, "volume": 10642.0}, {"date": "2025-04-01", "close": 28.47, "volume": 8486.0}, {"date": "2025-04-02", "close": 28.19, "volume": 15101.0}, {"date": "2025-04-03", "close": 27.25, "volume": 29316.0}, {"date": "2025-04-04", "close": 26.86, "volume": 13286.0}, {"date": "2025-04-07", "close": 26.48, "volume": 10042.0}, {"date": "2025-04-08", "close": 26.49, "volume": 17161.0}, {"date": "2025-04-09", "close": 27.78, "volume": 11977.0}, {"date": "2025-04-10", "close": 27.19, "volume": 15331.0}, {"date": "2025-04-11", "close": 26.86, "volume": 5807.0}, {"date": "2025-04-14", "close": 27.39, "volume": 11558.0}, {"date": "2025-04-15", "close": 27.98, "volume": 6839.0}, {"date": "2025-04-16", "close": 28.17, "volume": 15720.0}, {"date": "2025-04-17", "close": 28.63, "volume": 14751.0}, {"date": "2025-04-21", "close": 28.8, "volume": 10004.0}, {"date": "2025-04-22", "close": 28.83, "volume": 30856.0}, {"date": "2025-04-23", "close": 29.49, "volume": 15170.0}, {"date": "2025-04-24", "close": 29.4, "volume": 18376.0}, {"date": "2025-04-25", "close": 28.99, "volume": 11825.0}, {"date": "2025-04-28", "close": 29.2, "volume": 17871.0}, {"date": "2025-04-29", "close": 29.15, "volume": 18751.0}, {"date": "2025-04-30", "close": 28.68, "volume": 11919.0}, {"date": "2025-05-01", "close": 29.08, "volume": 46017.0}, {"date": "2025-05-02", "close": 29.46, "volume": 31788.0}, {"date": "2025-05-05", "close": 29.86, "volume": 30667.0}, {"date": "2025-05-06", "close": 29.24, "volume": 14717.0}, {"date": "2025-05-07", "close": 29.5, "volume": 14830.0}, {"date": "2025-05-08", "close": 29.57, "volume": 13449.0}, {"date": "2025-05-09", "close": 29.09, "volume": 7075.0}, {"date": "2025-05-12", "close": 29.44, "volume": 9508.0}, {"date": "2025-05-13", "close": 29.43, "volume": 8735.0}, {"date": "2025-05-14", "close": 29.39, "volume": 14001.0}, {"date": "2025-05-15", "close": 29.72, "volume": 11897.0}, {"date": "2025-05-16", "close": 29.435, "volume": 11616.0}, {"date": "2025-05-19", "close": 29.57, "volume": 6456.0}, {"date": "2025-05-20", "close": 29.55, "volume": 15398.0}, {"date": "2025-05-21", "close": 29.48, "volume": 10449.0}, {"date": "2025-05-22", "close": 29.23, "volume": 11300.0}, {"date": "2025-05-23", "close": 28.86, "volume": 10823.0}, {"date": "2025-05-27", "close": 28.64, "volume": 17282.0}, {"date": "2025-05-28", "close": 29.0, "volume": 19490.0}, {"date": "2025-05-29", "close": 29.24, "volume": 15630.0}, {"date": "2025-05-30", "close": 29.14, "volume": 8919.0}, {"date": "2025-06-02", "close": 28.9, "volume": 11370.0}, {"date": "2025-06-03", "close": 28.66, "volume": 12960.0}, {"date": "2025-06-04", "close": 28.45, "volume": 10052.0}, {"date": "2025-06-05", "close": 28.58, "volume": 14444.0}, {"date": "2025-06-06", "close": 28.63, "volume": 11403.0}, {"date": "2025-06-09", "close": 28.35, "volume": 13509.0}, {"date": "2025-06-10", "close": 28.45, "volume": 14499.0}, {"date": "2025-06-11", "close": 28.55, "volume": 16947.0}, {"date": "2025-06-12", "close": 28.68, "volume": 6740.0}, {"date": "2025-06-13", "close": 28.26, "volume": 13529.0}, {"date": "2025-06-16", "close": 27.87, "volume": 19862.0}, {"date": "2025-06-17", "close": 27.78, "volume": 20407.0}, {"date": "2025-06-18", "close": 27.53, "volume": 17148.0}, {"date": "2025-06-20", "close": 27.485, "volume": 18766.0}, {"date": "2025-06-23", "close": 27.5, "volume": 30676.0}, {"date": "2025-06-24", "close": 27.64, "volume": 17873.0}, {"date": "2025-06-25", "close": 27.58, "volume": 16390.0}, {"date": "2025-06-26", "close": 27.68, "volume": 16172.0}, {"date": "2025-06-27", "close": 28.03, "volume": 568660.0}, {"date": "2025-06-30", "close": 28.5, "volume": 20250.0}, {"date": "2025-07-01", "close": 28.715, "volume": 27045.0}, {"date": "2025-07-02", "close": 28.59, "volume": 11255.0}, {"date": "2025-07-03", "close": 29.25, "volume": 7823.0}, {"date": "2025-07-07", "close": 28.84, "volume": 14874.0}, {"date": "2025-07-08", "close": 28.99, "volume": 12594.0}, {"date": "2025-07-09", "close": 29.28, "volume": 6032.0}, {"date": "2025-07-10", "close": 29.04, "volume": 12177.0}, {"date": "2025-07-11", "close": 28.53, "volume": 7223.0}, {"date": "2025-07-14", "close": 28.61, "volume": 6290.0}, {"date": "2025-07-15", "close": 27.76, "volume": 8952.0}, {"date": "2025-07-16", "close": 27.6, "volume": 15781.0}, {"date": "2025-07-17", "close": 27.89, "volume": 21928.0}, {"date": "2025-07-18", "close": 27.56, "volume": 10980.0}, {"date": "2025-07-21", "close": 28.4, "volume": 11143.0}, {"date": "2025-07-22", "close": 28.68, "volume": 20698.0}, {"date": "2025-07-23", "close": 31.27, "volume": 52653.0}, {"date": "2025-07-24", "close": 32.49, "volume": 64731.0}, {"date": "2025-07-25", "close": 32.41, "volume": 31222.0}, {"date": "2025-07-28", "close": 32.91, "volume": 26645.0}, {"date": "2025-07-29", "close": 33.22, "volume": 31306.0}, {"date": "2025-07-30", "close": 32.99, "volume": 31972.0}, {"date": "2025-07-31", "close": 31.655, "volume": 19897.0}, {"date": "2025-08-01", "close": 30.81, "volume": 18590.0}, {"date": "2025-08-04", "close": 31.5, "volume": 17653.0}, {"date": "2025-08-05", "close": 31.49, "volume": 9731.0}, {"date": "2025-08-06", "close": 31.215, "volume": 8092.0}, {"date": "2025-08-07", "close": 30.79, "volume": 11892.0}, {"date": "2025-08-08", "close": 30.78, "volume": 15145.0}, {"date": "2025-08-11", "close": 31.18, "volume": 9992.0}, {"date": "2025-08-12", "close": 32.24, "volume": 11791.0}, {"date": "2025-08-13", "close": 32.78, "volume": 15513.0}, {"date": "2025-08-14", "close": 31.89, "volume": 7442.0}, {"date": "2025-08-15", "close": 31.63, "volume": 5771.0}, {"date": "2025-08-18", "close": 31.87, "volume": 6560.0}, {"date": "2025-08-19", "close": 31.86, "volume": 5754.0}, {"date": "2025-08-20", "close": 32.17, "volume": 4930.0}, {"date": "2025-08-21", "close": 31.62, "volume": 3697.0}, {"date": "2025-08-22", "close": 32.84, "volume": 17531.0}, {"date": "2025-08-25", "close": 32.76, "volume": 6028.0}, {"date": "2025-08-26", "close": 32.76, "volume": 10527.0}, {"date": "2025-08-27", "close": 32.89, "volume": 6612.0}, {"date": "2025-08-28", "close": 33.12, "volume": 4771.0}, {"date": "2025-08-29", "close": 33.29, "volume": 9326.0}, {"date": "2025-09-02", "close": 32.72, "volume": 3527.0}, {"date": "2025-09-03", "close": 32.63, "volume": 6850.0}, {"date": "2025-09-04", "close": 33.15, "volume": 4281.0}, {"date": "2025-09-05", "close": 32.81, "volume": 6858.0}, {"date": "2025-09-08", "close": 32.57, "volume": 12172.0}, {"date": "2025-09-09", "close": 33.05, "volume": 9966.0}, {"date": "2025-09-10", "close": 33.29, "volume": 8045.0}, {"date": "2025-09-11", "close": 33.45, "volume": 6465.0}, {"date": "2025-09-12", "close": 33.3, "volume": 10617.0}, {"date": "2025-09-15", "close": 33.3, "volume": 8898.0}, {"date": "2025-09-16", "close": 33.35, "volume": 8284.0}, {"date": "2025-09-17", "close": 33.4, "volume": 49865.0}, {"date": "2025-09-18", "close": 33.91, "volume": 32160.0}, {"date": "2025-09-19", "close": 33.9, "volume": 54085.0}, {"date": "2025-09-22", "close": 33.87, "volume": 72856.0}, {"date": "2025-09-23", "close": 33.89, "volume": 48960.0}, {"date": "2025-09-24", "close": 33.91, "volume": 6181.0}, {"date": "2025-09-25", "close": 33.89, "volume": 9198.0}, {"date": "2025-09-26", "close": 33.96, "volume": 9512.0}, {"date": "2025-09-29", "close": 33.56, "volume": 4546.0}, {"date": "2025-09-30", "close": 33.21, "volume": 5969.0}, {"date": "2025-10-01", "close": 33.33, "volume": 3708.0}, {"date": "2025-10-02", "close": 32.46, "volume": 5524.0}, {"date": "2025-10-03", "close": 33.1, "volume": 5257.0}, {"date": "2025-10-06", "close": 32.72, "volume": 9347.0}, {"date": "2025-10-07", "close": 32.07, "volume": 6795.0}, {"date": "2025-10-08", "close": 33.12, "volume": 7860.0}, {"date": "2025-10-09", "close": 32.75, "volume": 4778.0}, {"date": "2025-10-10", "close": 32.21, "volume": 4392.0}, {"date": "2025-10-13", "close": 32.39, "volume": 4074.0}, {"date": "2025-10-14", "close": 32.6, "volume": 6764.0}, {"date": "2025-10-15", "close": 32.59, "volume": 5563.0}, {"date": "2025-10-16", "close": 31.81, "volume": 6873.0}, {"date": "2025-10-17", "close": 31.94, "volume": 5681.0}, {"date": "2025-10-20", "close": 32.22, "volume": 7238.0}, {"date": "2025-10-21", "close": 32.48, "volume": 7729.0}, {"date": "2025-10-22", "close": 32.7, "volume": 9929.0}, {"date": "2025-10-23", "close": 32.64, "volume": 5298.0}, {"date": "2025-10-24", "close": 33.61, "volume": 4699.0}, {"date": "2025-10-27", "close": 33.53, "volume": 7279.0}, {"date": "2025-10-28", "close": 33.26, "volume": 4678.0}, {"date": "2025-10-29", "close": 32.34, "volume": 6559.0}, {"date": "2025-10-30", "close": 32.08, "volume": 3497.0}, {"date": "2025-10-31", "close": 32.37, "volume": 8242.0}, {"date": "2025-11-03", "close": 32.0, "volume": 10287.0}, {"date": "2025-11-04", "close": 31.91, "volume": 4781.0}, {"date": "2025-11-05", "close": 32.0, "volume": 5336.0}, {"date": "2025-11-06", "close": 32.0, "volume": 8414.0}, {"date": "2025-11-07", "close": 33.22, "volume": 5556.0}, {"date": "2025-11-10", "close": 33.95, "volume": 2209.0}, {"date": "2025-11-11", "close": 33.83, "volume": 2892.0}, {"date": "2025-11-12", "close": 34.0, "volume": 6705.0}, {"date": "2025-11-13", "close": 34.23, "volume": 4876.0}, {"date": "2025-11-14", "close": 33.33, "volume": 2767.0}, {"date": "2025-11-17", "close": 32.67, "volume": 2280.0}, {"date": "2025-11-18", "close": 32.73, "volume": 6030.0}, {"date": "2025-11-19", "close": 32.78, "volume": 3399.0}, {"date": "2025-11-20", "close": 32.9, "volume": 6428.0}, {"date": "2025-11-21", "close": 34.0, "volume": 13173.0}, {"date": "2025-11-24", "close": 34.02, "volume": 2753.0}, {"date": "2025-11-25", "close": 35.11, "volume": 6367.0}, {"date": "2025-11-26", "close": 34.9, "volume": 8109.0}, {"date": "2025-11-28", "close": 35.45, "volume": 3544.0}, {"date": "2025-12-01", "close": 35.25, "volume": 6314.0}, {"date": "2025-12-02", "close": 35.61, "volume": 6274.0}, {"date": "2025-12-03", "close": 36.52, "volume": 9349.0}, {"date": "2025-12-04", "close": 35.65, "volume": 16682.0}, {"date": "2025-12-05", "close": 34.37, "volume": 3849.0}, {"date": "2025-12-08", "close": 33.95, "volume": 7535.0}, {"date": "2025-12-09", "close": 34.55, "volume": 6045.0}, {"date": "2025-12-10", "close": 34.91, "volume": 14100.0}, {"date": "2025-12-11", "close": 35.4, "volume": 21354.0}, {"date": "2025-12-12", "close": 35.81, "volume": 5981.0}, {"date": "2025-12-15", "close": 36.39, "volume": 11149.0}, {"date": "2025-12-16", "close": 36.51, "volume": 12086.0}, {"date": "2025-12-17", "close": 36.5, "volume": 7064.0}, {"date": "2025-12-18", "close": 36.95, "volume": 12266.0}, {"date": "2025-12-19", "close": 37.43, "volume": 30501.0}, {"date": "2025-12-22", "close": 36.34, "volume": 6561.0}, {"date": "2025-12-23", "close": 35.17, "volume": 2332.0}, {"date": "2025-12-24", "close": 35.14, "volume": 2429.0}, {"date": "2025-12-26", "close": 35.96, "volume": 3244.0}, {"date": "2025-12-29", "close": 36.69, "volume": 4781.0}, {"date": "2025-12-30", "close": 35.35, "volume": 10302.0}, {"date": "2025-12-31", "close": 34.86, "volume": 2431.0}, {"date": "2026-01-02", "close": 34.67, "volume": 3905.0}, {"date": "2026-01-05", "close": 34.17, "volume": 5061.0}, {"date": "2026-01-06", "close": 34.455, "volume": 6543.0}, {"date": "2026-01-07", "close": 34.28, "volume": 3358.0}, {"date": "2026-01-08", "close": 34.62, "volume": 3504.0}, {"date": "2026-01-09", "close": 34.52, "volume": 2557.0}, {"date": "2026-01-12", "close": 34.51, "volume": 2133.0}, {"date": "2026-01-13", "close": 34.35, "volume": 1497.0}, {"date": "2026-01-14", "close": 34.69, "volume": 2521.0}, {"date": "2026-01-15", "close": 34.68, "volume": 2870.0}, {"date": "2026-01-16", "close": 34.97, "volume": 4279.0}, {"date": "2026-01-20", "close": 34.54, "volume": 4170.0}, {"date": "2026-01-21", "close": 35.92, "volume": 8004.0}, {"date": "2026-01-22", "close": 36.42, "volume": 7313.0}, {"date": "2026-01-23", "close": 35.63, "volume": 2201.0}, {"date": "2026-01-26", "close": 35.09, "volume": 2205.0}, {"date": "2026-01-27", "close": 35.45, "volume": 2309.0}, {"date": "2026-01-28", "close": 34.67, "volume": 4773.0}, {"date": "2026-01-29", "close": 35.23, "volume": 4102.0}, {"date": "2026-01-30", "close": 35.83, "volume": 10587.0}, {"date": "2026-02-02", "close": 36.41, "volume": 10725.0}, {"date": "2026-02-03", "close": 37.29, "volume": 4142.0}, {"date": "2026-02-04", "close": 37.32, "volume": 4839.0}, {"date": "2026-02-05", "close": 37.33, "volume": 4438.0}, {"date": "2026-02-06", "close": 37.26, "volume": 9854.0}, {"date": "2026-02-09", "close": 37.35, "volume": 4256.0}, {"date": "2026-02-10", "close": 37.26, "volume": 3958.0}, {"date": "2026-02-11", "close": 37.28, "volume": 2162.0}, {"date": "2026-02-12", "close": 37.2, "volume": 5908.0}, {"date": "2026-02-13", "close": 36.83, "volume": 2151.0}, {"date": "2026-02-17", "close": 35.66, "volume": 6917.0}, {"date": "2026-02-18", "close": 34.42, "volume": 5503.0}, {"date": "2026-02-19", "close": 34.11, "volume": 4158.0}, {"date": "2026-02-20", "close": 34.73, "volume": 9575.0}, {"date": "2026-02-23", "close": 33.89, "volume": 7965.0}, {"date": "2026-02-24", "close": 34.19, "volume": 2831.0}, {"date": "2026-02-25", "close": 34.79, "volume": 3402.0}, {"date": "2026-02-26", "close": 35.73, "volume": 4971.0}, {"date": "2026-02-27", "close": 34.81, "volume": 10070.0}, {"date": "2026-03-02", "close": 35.27, "volume": 4525.0}, {"date": "2026-03-03", "close": 34.98, "volume": 3464.0}, {"date": "2026-03-04", "close": 35.4, "volume": 3478.0}, {"date": "2026-03-05", "close": 34.6, "volume": 7792.0}, {"date": "2026-03-06", "close": 34.29, "volume": 8707.0}, {"date": "2026-03-09", "close": 33.74, "volume": 5054.0}, {"date": "2026-03-10", "close": 33.88, "volume": 4539.0}, {"date": "2026-03-11", "close": 33.86, "volume": 4117.0}, {"date": "2026-03-12", "close": 33.95, "volume": 4322.0}, {"date": "2026-03-13", "close": 33.64, "volume": 3732.0}, {"date": "2026-03-16", "close": 34.29, "volume": 2146.0}, {"date": "2026-03-17", "close": 34.32, "volume": 5253.0}, {"date": "2026-03-18", "close": 33.77, "volume": 9058.0}, {"date": "2026-03-19", "close": 33.61, "volume": 3723.0}, {"date": "2026-03-20", "close": 33.56, "volume": 28367.0}, {"date": "2026-03-23", "close": 34.81, "volume": 7114.0}, {"date": "2026-03-24", "close": 33.78, "volume": 3826.0}, {"date": "2026-03-25", "close": 33.67, "volume": 3224.0}, {"date": "2026-03-26", "close": 33.46, "volume": 1473.0}, {"date": "2026-03-27", "close": 34.1, "volume": 3255.0}, {"date": "2026-03-30", "close": 35.0, "volume": 6687.0}, {"date": "2026-03-31", "close": 34.18, "volume": 5659.0}, {"date": "2026-04-01", "close": 34.53, "volume": 3579.0}, {"date": "2026-04-02", "close": 35.2, "volume": 1861.0}, {"date": "2026-04-06", "close": 35.07, "volume": 2695.0}, {"date": "2026-04-07", "close": 35.03, "volume": 4504.0}, {"date": "2026-04-08", "close": 35.79, "volume": 4376.0}, {"date": "2026-04-09", "close": 36.28, "volume": 6877.0}, {"date": "2026-04-10", "close": 36.57, "volume": 2707.0}, {"date": "2026-04-13", "close": 36.3, "volume": 2528.0}, {"date": "2026-04-14", "close": 36.23, "volume": 1442.0}, {"date": "2026-04-15", "close": 35.42, "volume": 1578.0}, {"date": "2026-04-16", "close": 35.66, "volume": 2005.0}, {"date": "2026-04-17", "close": 34.78, "volume": 9432.0}, {"date": "2026-04-20", "close": 35.15, "volume": 3316.0}, {"date": "2026-04-21", "close": 34.69, "volume": 5415.0}, {"date": "2026-04-22", "close": 35.0, "volume": 3007.0}, {"date": "2026-04-23", "close": 35.12, "volume": 1314.0}, {"date": "2026-04-24", "close": 35.2, "volume": 3264.0}, {"date": "2026-04-27", "close": 35.82, "volume": 4792.0}, {"date": "2026-04-28", "close": 36.76, "volume": 2315.0}, {"date": "2026-04-29", "close": 35.88, "volume": 3311.0}, {"date": "2026-04-30", "close": 35.18, "volume": 3938.0}, {"date": "2026-05-01", "close": 36.08, "volume": 2096.0}, {"date": "2026-05-04", "close": 34.96, "volume": 2948.0}, {"date": "2026-05-05", "close": 35.69, "volume": 4932.0}, {"date": "2026-05-06", "close": 35.1, "volume": 4892.0}, {"date": "2026-05-07", "close": 35.75, "volume": 3904.0}, {"date": "2026-05-08", "close": 35.49, "volume": 2252.0}, {"date": "2026-05-11", "close": 35.08, "volume": 3138.0}, {"date": "2026-05-12", "close": 35.04, "volume": 2126.0}, {"date": "2026-05-13", "close": 35.14, "volume": 2405.0}, {"date": "2026-05-14", "close": 34.92, "volume": 2949.0}, {"date": "2026-05-15", "close": 34.3, "volume": 4350.0}, {"date": "2026-05-18", "close": 34.32, "volume": 2413.0}, {"date": "2026-05-19", "close": 34.74, "volume": 2101.0}, {"date": "2026-05-20", "close": 34.6, "volume": 4461.0}, {"date": "2026-05-21", "close": 34.49, "volume": 2561.0}, {"date": "2026-05-22", "close": 34.49, "volume": 6525.0}, {"date": "2026-05-26", "close": 34.81, "volume": 3314.0}, {"date": "2026-05-27", "close": 35.37, "volume": 4284.0}, {"date": "2026-05-28", "close": 35.8, "volume": 5325.0}, {"date": "2026-05-29", "close": 35.84, "volume": 5115.0}, {"date": "2026-06-01", "close": 34.78, "volume": 4793.0}, {"date": "2026-06-02", "close": 34.33, "volume": 5561.0}, {"date": "2026-06-03", "close": 33.92, "volume": 10448.0}, {"date": "2026-06-04", "close": 34.29, "volume": 1686.0}, {"date": "2026-06-05", "close": 34.13, "volume": 1931.0}, {"date": "2026-06-08", "close": 34.41, "volume": 3543.0}, {"date": "2026-06-09", "close": 34.71, "volume": 6451.0}, {"date": "2026-06-10", "close": 36.99, "volume": 16671.0}, {"date": "2026-06-11", "close": 37.4, "volume": 3794.0}, {"date": "2026-06-12", "close": 37.515, "volume": 5170.0}, {"date": "2026-06-15", "close": 37.32, "volume": 2574.0}, {"date": "2026-06-16", "close": 37.81, "volume": 2336.0}, {"date": "2026-06-17", "close": 37.19, "volume": 4208.0}, {"date": "2026-06-18", "close": 37.0, "volume": 13066.0}, {"date": "2026-06-22", "close": 35.35, "volume": 6433.0}, {"date": "2026-06-23", "close": 36.98, "volume": 5398.0}, {"date": "2026-06-24", "close": 37.1, "volume": 8307.0}, {"date": "2026-06-25", "close": 37.25, "volume": 2928.0}, {"date": "2026-06-26", "close": 37.94, "volume": 90861.0}, {"date": "2026-06-29", "close": 37.3, "volume": 5085.0}, {"date": "2026-06-30", "close": 37.9, "volume": 7314.0}, {"date": "2026-07-01", "close": 38.31, "volume": 4482.0}, {"date": "2026-07-02", "close": 38.14, "volume": 2462.0}, {"date": "2026-07-06", "close": 38.05, "volume": 3123.0}, {"date": "2026-07-07", "close": 37.28, "volume": 2077.0}, {"date": "2026-07-08", "close": 38.06, "volume": 3700.0}, {"date": "2026-07-09", "close": 37.83, "volume": 2560.0}, {"date": "2026-07-10", "close": 36.41, "volume": 6200.0}, {"date": "2026-07-13", "close": 36.3, "volume": 6651.0}, {"date": "2026-07-14", "close": 35.79, "volume": 2442.0}, {"date": "2026-07-15", "close": 36.98, "volume": 3253.0}, {"date": "2026-07-16", "close": 36.8, "volume": 3911.0}, {"date": "2026-07-17", "close": 36.36, "volume": 5867.0}, {"date": "2026-07-20", "close": 35.81, "volume": 5229.0}, {"date": "2026-07-21", "close": 36.31, "volume": 4764.0}, {"date": "2026-07-22", "close": 35.59, "volume": 17853.0}, {"date": "2026-07-23", "close": 35.77, "volume": 5019.0}, {"date": "2026-07-24", "close": 35.9, "volume": 3785.0}, {"date": "2026-07-27", "close": 36.33, "volume": 4023.0}, {"date": "2026-07-28", "close": 37.25, "volume": 7637.0}, {"date": "2026-07-29", "close": 37.8, "volume": 4766.0}, {"date": "2026-07-30", "close": 37.62, "volume": 3896.0}, {"date": "2026-07-31", "close": 36.63, "volume": 5664.0}, {"date": "2026-08-03", "close": 36.95, "volume": 4950.0}, {"date": "2026-08-04", "close": 36.96, "volume": 7544.0}, {"date": "2026-08-05", "close": 37.06, "volume": 6317.0}, {"date": "2026-08-06", "close": 37.26, "volume": 3800.0}, {"date": "2026-08-07", "close": 37.95, "volume": 3095.0}, {"date": "2026-08-10", "close": 37.37, "volume": 3826.0}, {"date": "2026-08-11", "close": 38.02, "volume": 3312.0}, {"date": "2026-08-12", "close": 37.83, "volume": 3687.0}, {"date": "2026-08-13", "close": 37.4, "volume": 3110.0}, {"date": "2026-08-14", "close": 37.19, "volume": 5049.0}, {"date": "2026-08-17", "close": 37.32, "volume": 5097.0}, {"date": "2026-08-18", "close": 37.24, "volume": 5127.0}, {"date": "2026-08-19", "close": 37.71, "volume": 3667.0}, {"date": "2026-08-20", "close": 37.62, "volume": 7126.0}, {"date": "2026-08-21", "close": 37.6, "volume": 3878.0}, {"date": "2026-08-24", "close": 37.7, "volume": 2952.0}, {"date": "2026-08-25", "close": 37.425, "volume": 14392.0}, {"date": "2026-08-26", "close": 37.38, "volume": 7102.0}, {"date": "2026-08-27", "close": 37.37, "volume": 4607.0}, {"date": "2026-08-28", "close": 37.59, "volume": 2902.0}, {"date": "2026-08-31", "close": 37.37, "volume": 4657.0}, {"date": "2026-09-01", "close": 37.1, "volume": 3248.0}, {"date": "2026-09-02", "close": 37.27, "volume": 5527.0}, {"date": "2026-09-03", "close": 37.58, "volume": 3528.0}, {"date": "2026-09-04", "close": 37.6, "volume": 2436.0}, {"date": "2026-09-08", "close": 37.52, "volume": 2969.0}, {"date": "2026-09-09", "close": 37.31, "volume": 4050.0}, {"date": "2026-09-10", "close": 37.3, "volume": 2827.0}, {"date": "2026-09-11", "close": 37.26, "volume": 5896.0}, {"date": "2026-09-14", "close": 36.7, "volume": 5909.0}, {"date": "2026-09-15", "close": 37.5, "volume": 9680.0}, {"date": "2026-09-16", "close": 37.21, "volume": 4085.0}, {"date": "2026-09-17", "close": 37.24, "volume": 2807.0}, {"date": "2026-09-18", "close": 37.28, "volume": 14536.0}], "refreshing": true}