{"ticker": "CMTV", "overview": {"cik": "718413", "ticker": "CMTV", "name": "COMMUNITY BANCORP /VT", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002238", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-23", "title": "FORM 8-K/A", "accession": "0001654954-26-006815", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001654954-26-006780", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-06", "title": "FORM 11-K", "accession": "0001654954-26-006513", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-07-01", "title": "FORM NT 11-K", "accession": "0001654954-26-006448", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001654954-26-006083", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001654954-26-005735", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001654954-26-005277", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001654954-26-004950", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001654954-26-004402", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001654954-26-003762", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-16", "title": "FORM 8-K/A", "accession": "0001654954-26-003596", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "FORM ARS", "accession": "0002077096-26-000059", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0002077096-26-000058", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0002077096-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001654954-26-003269", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001654954-26-003267", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "FORM 10-K", "accession": "0001654954-26-002870", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001654954-26-002504", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-002314", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-16", "title": "Form SCHEDULE 13D/A", "accession": "0001185185-26-000877", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-002186", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-002185", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001654954-26-002093", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001654954-26-001915", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CMTV", "has_prices": true, "as_of": "2026-09-18", "last": 41.74, "prev_close": 41.59, "change": 0.14999999999999858, "change_pct": 0.00360663621062752, "session_volume": 130439.0, "vwap_5": 41.47901641046515, "vwap_20": 40.902542761682845, "vwap_60": 40.15978110516738, "vwap_250": 38.669719153882674, "high_52w": 42.39, "low_52w": 23.2, "avg_volume_20": 47723.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002238", "src": "13DG", "ticker": "CMTV", "cik": "718413", "company": "COMMUNITY BANCORP /VT", "company_raw": "COMMUNITY BANCORP /VT", "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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in CMTV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002238-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002238", "src": "13DG", "ticker": "CMTV", "cik": "718413", "company": "COMMUNITY BANCORP /VT", "company_raw": "COMMUNITY BANCORP /VT", "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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in CMTV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002238-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}], "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": "Community Bancorp.  - Common stock", "new_value": "COMMUNITY BANCORP /VT", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000718413", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000718413", "applied": 1, "detected_at": "2026-09-11T07:45:05.407365"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002238", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-23", "title": "FORM 8-K/A", "accession": "0001654954-26-006815", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001654954-26-006780", "price_sensitive": true}, {"form": "11-K", "date": "2026-07-06", "title": "FORM 11-K", "accession": "0001654954-26-006513", "price_sensitive": false}, {"form": "NT 11-K", "date": "2026-07-01", "title": "FORM NT 11-K", "accession": "0001654954-26-006448", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001654954-26-006083", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001654954-26-005735", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001654954-26-005277", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001654954-26-004950", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001654954-26-004402", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001654954-26-003762", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-16", "title": "FORM 8-K/A", "accession": "0001654954-26-003596", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "FORM ARS", "accession": "0002077096-26-000059", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0002077096-26-000058", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0002077096-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001654954-26-003269", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001654954-26-003267", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "FORM 10-K", "accession": "0001654954-26-002870", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001654954-26-002504", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-002314", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-16", "title": "Form SCHEDULE 13D/A", "accession": "0001185185-26-000877", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-002186", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-002185", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001654954-26-002093", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "FORM 4", "accession": "0001654954-26-001915", "price_sensitive": false}], "performance": {"ticker": "CMTV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 14.25, "volume": null}, {"date": "2016-09-20", "close": 14.39, "volume": 100.0}, {"date": "2016-09-21", "close": 14.39, "volume": null}, {"date": "2016-09-22", "close": 14.25, "volume": 194.0}, {"date": "2016-09-23", "close": 14.49, "volume": 344.0}, {"date": "2016-09-26", "close": 14.49, "volume": null}, {"date": "2016-09-27", "close": 14.25, "volume": 200.0}, {"date": "2016-09-28", "close": 14.5, "volume": 224.0}, {"date": "2016-09-29", "close": 14.5, "volume": null}, {"date": "2016-09-30", "close": 13.86, "volume": 842.0}, {"date": "2016-10-03", "close": 13.86, "volume": null}, {"date": "2016-10-04", "close": 13.86, "volume": null}, {"date": "2016-10-05", "close": 13.86, "volume": null}, {"date": "2016-10-06", "close": 14.25, "volume": 940.0}, {"date": "2016-10-07", "close": 14.25, "volume": null}, {"date": "2016-10-10", "close": 14.25, "volume": null}, {"date": "2016-10-11", "close": 14.25, "volume": 200.0}, {"date": "2016-10-12", "close": 14.25, "volume": null}, {"date": "2016-10-13", "close": 14.25, "volume": null}, {"date": "2016-10-14", "close": 14.25, "volume": null}, {"date": "2016-10-17", "close": 14.0, "volume": 350.0}, {"date": "2016-10-18", "close": 14.0, "volume": null}, {"date": "2016-10-19", "close": 14.5, "volume": 580.0}, {"date": "2016-10-20", "close": 14.5, "volume": null}, {"date": "2016-10-21", "close": 14.5, "volume": null}, {"date": "2016-10-24", "close": 14.3, "volume": 627.0}, {"date": "2016-10-25", "close": 14.3, "volume": null}, {"date": "2016-10-26", "close": 14.3, "volume": null}, {"date": "2016-10-27", "close": 14.5, "volume": 915.0}, {"date": "2016-10-28", "close": 14.5, "volume": null}, {"date": "2016-10-31", "close": 14.08, "volume": 771.0}, {"date": "2016-11-01", "close": 14.0, "volume": 1839.0}, {"date": "2016-11-02", "close": 14.48, "volume": 2976.0}, {"date": "2016-11-03", "close": 14.48, "volume": null}, {"date": "2016-11-04", "close": 14.11, "volume": 3415.0}, {"date": "2016-11-07", "close": 14.11, "volume": null}, {"date": "2016-11-08", "close": 14.74, "volume": 1800.0}, {"date": "2016-11-09", "close": 14.5, "volume": 652.0}, {"date": "2016-11-10", "close": 14.5, "volume": null}, {"date": "2016-11-11", "close": 14.21, "volume": 110.0}, {"date": "2016-11-14", "close": 14.5, "volume": 1070.0}, {"date": "2016-11-15", "close": 14.73, "volume": 1900.0}, {"date": "2016-11-16", "close": 14.73, "volume": null}, {"date": "2016-11-17", "close": 14.31, "volume": 100.0}, {"date": "2016-11-18", "close": 14.6, "volume": 500.0}, {"date": "2016-11-21", "close": 14.5253, "volume": 193.0}, {"date": "2016-11-22", "close": 14.5253, "volume": null}, {"date": "2016-11-23", "close": 14.6, "volume": 6050.0}, {"date": "2016-11-25", "close": 14.5, "volume": 1417.0}, {"date": "2016-11-28", "close": 14.5, "volume": null}, {"date": "2016-11-29", "close": 14.75, "volume": 3150.0}, {"date": "2016-11-30", "close": 14.75, "volume": 500.0}, {"date": "2016-12-01", "close": 14.75, "volume": null}, {"date": "2016-12-02", "close": 14.75, "volume": 200.0}, {"date": "2016-12-05", "close": 14.75, "volume": 1445.0}, {"date": "2016-12-06", "close": 14.75, "volume": 350.0}, {"date": "2016-12-07", "close": 14.75, "volume": 300.0}, {"date": "2016-12-08", "close": 14.75, "volume": 250.0}, {"date": "2016-12-09", "close": 15.9, "volume": 5501.0}, {"date": "2016-12-12", "close": 15.9, "volume": null}, {"date": "2016-12-13", "close": 15.75, "volume": 300.0}, {"date": "2016-12-14", "close": 15.75, "volume": null}, {"date": "2016-12-15", "close": 15.99, "volume": 1099.0}, {"date": "2016-12-16", "close": 15.75, "volume": 725.0}, {"date": "2016-12-19", "close": 15.5, "volume": 200.0}, {"date": "2016-12-20", "close": 15.2, "volume": 2321.0}, {"date": "2016-12-21", "close": 15.5, "volume": 372.0}, {"date": "2016-12-22", "close": 15.5, "volume": null}, {"date": "2016-12-23", "close": 15.5, "volume": null}, {"date": "2016-12-27", "close": 15.5, "volume": 931.0}, {"date": "2016-12-28", "close": 15.5, "volume": null}, {"date": "2016-12-29", "close": 15.5, "volume": 1351.0}, {"date": "2016-12-30", "close": 15.5, "volume": null}, {"date": "2017-01-03", "close": 15.5, "volume": 600.0}, {"date": "2017-01-04", "close": 15.5, "volume": 984.0}, {"date": "2017-01-05", "close": 15.5, "volume": 212.0}, {"date": "2017-01-06", "close": 15.45, "volume": 1725.0}, {"date": "2017-01-09", "close": 15.4, "volume": 695.0}, {"date": "2017-01-10", "close": 15.01, "volume": 2309.0}, {"date": "2017-01-11", "close": 15.5, "volume": 129.0}, {"date": "2017-01-12", "close": 15.5, "volume": 200.0}, {"date": "2017-01-13", "close": 15.5, "volume": 126.0}, {"date": "2017-01-17", "close": 15.25, "volume": 205.0}, {"date": "2017-01-18", "close": 15.25, "volume": null}, {"date": "2017-01-19", "close": 15.5, "volume": 300.0}, {"date": "2017-01-20", "close": 15.5, "volume": null}, {"date": "2017-01-23", "close": 15.5, "volume": null}, {"date": "2017-01-24", "close": 15.5, "volume": 795.0}, {"date": "2017-01-25", "close": 15.5, "volume": null}, {"date": "2017-01-26", "close": 15.5, "volume": 1915.0}, {"date": "2017-01-27", "close": 15.5, "volume": 437.0}, {"date": "2017-01-30", "close": 15.5, "volume": 4439.0}, {"date": "2017-01-31", "close": 15.5, "volume": 766.0}, {"date": "2017-02-01", "close": 15.5, "volume": 2424.0}, {"date": "2017-02-02", "close": 15.5, "volume": 101.0}, {"date": "2017-02-03", "close": 15.5, "volume": 3004.0}, {"date": "2017-02-06", "close": 15.5, "volume": 610.0}, {"date": "2017-02-07", "close": 15.5, "volume": null}, {"date": "2017-02-08", "close": 15.5, "volume": 1730.0}, {"date": "2017-02-09", "close": 15.5, "volume": null}, {"date": "2017-02-10", "close": 15.5, "volume": 438.0}, {"date": "2017-02-13", "close": 16.0, "volume": 6399.0}, {"date": "2017-02-14", "close": 15.99, "volume": 1200.0}, {"date": "2017-02-15", "close": 15.99, "volume": null}, {"date": "2017-02-16", "close": 15.9, "volume": 400.0}, {"date": "2017-02-17", "close": 15.9, "volume": 509.0}, {"date": "2017-02-21", "close": 16.0, "volume": 2699.0}, {"date": "2017-02-22", "close": 17.0, "volume": 4190.0}, {"date": "2017-02-23", "close": 17.0, "volume": null}, {"date": "2017-02-24", "close": 17.0, "volume": null}, {"date": "2017-02-27", "close": 17.0, "volume": null}, {"date": "2017-02-28", "close": 17.0, "volume": 1350.0}, {"date": "2017-03-01", "close": 17.0, "volume": 500.0}, {"date": "2017-03-02", "close": 16.5, "volume": 2580.0}, {"date": "2017-03-03", "close": 17.0, "volume": 1000.0}, {"date": "2017-03-06", "close": 17.0, "volume": null}, {"date": "2017-03-07", "close": 17.0, "volume": null}, {"date": "2017-03-08", "close": 17.0, "volume": 5750.0}, {"date": "2017-03-09", "close": 17.25, "volume": 988.0}, {"date": "2017-03-10", "close": 18.0, "volume": 3803.0}, {"date": "2017-03-13", "close": 18.0, "volume": null}, {"date": "2017-03-14", "close": 18.0, "volume": null}, {"date": "2017-03-15", "close": 18.0, "volume": null}, {"date": "2017-03-16", "close": 17.75, "volume": 3314.0}, {"date": "2017-03-17", "close": 17.75, "volume": 1700.0}, {"date": "2017-03-20", "close": 17.75, "volume": null}, {"date": "2017-03-21", "close": 17.75, "volume": null}, {"date": "2017-03-22", "close": 17.75, "volume": null}, {"date": "2017-03-23", "close": 17.75, "volume": null}, {"date": "2017-03-24", "close": 17.75, "volume": null}, {"date": "2017-03-27", "close": 16.5, "volume": 750.0}, {"date": "2017-03-28", "close": 17.25, "volume": 807.0}, {"date": "2017-03-29", "close": 17.25, "volume": null}, {"date": "2017-03-30", "close": 16.75, "volume": 338.0}, {"date": "2017-03-31", "close": 16.75, "volume": null}, {"date": "2017-04-03", "close": 16.75, "volume": null}, {"date": "2017-04-04", "close": 16.75, "volume": null}, {"date": "2017-04-05", "close": 16.75, "volume": 400.0}, {"date": "2017-04-06", "close": 17.75, "volume": 100.0}, {"date": "2017-04-07", "close": 17.75, "volume": null}, {"date": "2017-04-10", "close": 17.75, "volume": null}, {"date": "2017-04-11", "close": 17.75, "volume": null}, {"date": "2017-04-12", "close": 17.75, "volume": null}, {"date": "2017-04-13", "close": 16.5, "volume": 200.0}, {"date": "2017-04-17", "close": 16.5, "volume": null}, {"date": "2017-04-18", "close": 17.75, "volume": 250.0}, {"date": "2017-04-19", "close": 17.75, "volume": 100.0}, {"date": "2017-04-20", "close": 17.75, "volume": null}, {"date": "2017-04-21", "close": 17.0, "volume": 410.0}, {"date": "2017-04-24", "close": 17.5, "volume": 245.0}, {"date": "2017-04-25", "close": 17.5, "volume": null}, {"date": "2017-04-26", "close": 17.75, "volume": 428.0}, {"date": "2017-04-27", "close": 17.75, "volume": null}, {"date": "2017-04-28", "close": 17.5, "volume": 250.0}, {"date": "2017-05-01", "close": 16.51, "volume": 1495.0}, {"date": "2017-05-02", "close": 16.51, "volume": null}, {"date": "2017-05-03", "close": 16.51, "volume": null}, {"date": "2017-05-04", "close": 16.51, "volume": null}, {"date": "2017-05-05", "close": 16.75, "volume": 219.0}, {"date": "2017-05-08", "close": 16.75, "volume": null}, {"date": "2017-05-09", "close": 16.75, "volume": 181.0}, {"date": "2017-05-10", "close": 16.75, "volume": 125.0}, {"date": "2017-05-11", "close": 16.75, "volume": null}, {"date": "2017-05-12", "close": 16.75, "volume": null}, {"date": "2017-05-15", "close": 17.0, "volume": 1350.0}, {"date": "2017-05-16", "close": 17.0, "volume": null}, {"date": "2017-05-17", "close": 16.7501, "volume": 378.0}, {"date": "2017-05-18", "close": 16.7501, "volume": null}, {"date": "2017-05-19", "close": 16.7501, "volume": null}, {"date": "2017-05-22", "close": 16.75, "volume": 125.0}, {"date": "2017-05-23", "close": 16.75, "volume": null}, {"date": "2017-05-24", "close": 17.0, "volume": 5586.0}, {"date": "2017-05-25", "close": 17.0, "volume": null}, {"date": "2017-05-26", "close": 17.0, "volume": 300.0}, {"date": "2017-05-30", "close": 17.0, "volume": 300.0}, {"date": "2017-05-31", "close": 17.75, "volume": 3053.0}, {"date": "2017-06-01", "close": 17.75, "volume": 1600.0}, {"date": "2017-06-02", "close": 17.25, "volume": 357.0}, {"date": "2017-06-05", "close": 17.25, "volume": 225.0}, {"date": "2017-06-06", "close": 17.79, "volume": 1300.0}, {"date": "2017-06-07", "close": 17.79, "volume": null}, {"date": "2017-06-08", "close": 17.79, "volume": 500.0}, {"date": "2017-06-09", "close": 17.79, "volume": null}, {"date": "2017-06-12", "close": 17.78, "volume": 200.0}, {"date": "2017-06-13", "close": 17.78, "volume": null}, {"date": "2017-06-14", "close": 17.78, "volume": null}, {"date": "2017-06-15", "close": 17.25, "volume": 1066.0}, {"date": "2017-06-16", "close": 17.25, "volume": null}, {"date": "2017-06-19", "close": 17.5, "volume": 300.0}, {"date": "2017-06-20", "close": 17.25, "volume": 1000.0}, {"date": "2017-06-21", "close": 17.25, "volume": null}, {"date": "2017-06-22", "close": 17.85, "volume": 2867.0}, {"date": "2017-06-23", "close": 17.85, "volume": null}, {"date": "2017-06-26", "close": 17.85, "volume": null}, {"date": "2017-06-27", "close": 17.85, "volume": null}, {"date": "2017-06-28", "close": 17.8, "volume": 2550.0}, {"date": "2017-06-29", "close": 17.8, "volume": null}, {"date": "2017-06-30", "close": 17.8, "volume": 1000.0}, {"date": "2017-07-03", "close": 17.5, "volume": 151.0}, {"date": "2017-07-05", "close": 17.5, "volume": null}, {"date": "2017-07-06", "close": 19.5, "volume": 5550.0}, {"date": "2017-07-07", "close": 19.49, "volume": 1800.0}, {"date": "2017-07-10", "close": 19.35, "volume": 3059.0}, {"date": "2017-07-11", "close": 19.35, "volume": null}, {"date": "2017-07-12", "close": 19.35, "volume": null}, {"date": "2017-07-13", "close": 18.85, "volume": 219.0}, {"date": "2017-07-14", "close": 20.0, "volume": 4608.0}, {"date": "2017-07-17", "close": 20.1, "volume": 855.0}, {"date": "2017-07-18", "close": 19.5, "volume": 587.0}, {"date": "2017-07-19", "close": 20.1, "volume": 201.0}, {"date": "2017-07-20", "close": 19.6, "volume": 2057.0}, {"date": "2017-07-21", "close": 19.6, "volume": null}, {"date": "2017-07-24", "close": 18.9, "volume": 2153.0}, {"date": "2017-07-25", "close": 18.9, "volume": 120.0}, {"date": "2017-07-26", "close": 18.65, "volume": 2891.0}, {"date": "2017-07-27", "close": 18.75, "volume": 1300.0}, {"date": "2017-07-28", "close": 18.75, "volume": null}, {"date": "2017-07-31", "close": 18.75, "volume": null}, {"date": "2017-08-01", "close": 18.99, "volume": 870.0}, {"date": "2017-08-02", "close": 19.2, "volume": 280.0}, {"date": "2017-08-03", "close": 19.198, "volume": 100.0}, {"date": "2017-08-04", "close": 18.0, "volume": 1495.0}, {"date": "2017-08-07", "close": 18.0, "volume": 100.0}, {"date": "2017-08-08", "close": 18.0, "volume": null}, {"date": "2017-08-09", "close": 18.0, "volume": null}, {"date": "2017-08-10", "close": 18.0, "volume": 163.0}, {"date": "2017-08-11", "close": 18.01, "volume": 452.0}, {"date": "2017-08-14", "close": 18.01, "volume": null}, {"date": "2017-08-15", "close": 18.0, "volume": 800.0}, {"date": "2017-08-16", "close": 18.0, "volume": null}, {"date": "2017-08-17", "close": 18.0, "volume": null}, {"date": "2017-08-18", "close": 18.0, "volume": null}, {"date": "2017-08-21", "close": 18.0, "volume": 100.0}, {"date": "2017-08-22", "close": 18.0, "volume": 155.0}, {"date": "2017-08-23", "close": 17.75, "volume": 342.0}, {"date": "2017-08-24", "close": 17.75, "volume": null}, {"date": "2017-08-25", "close": 17.75, "volume": null}, {"date": "2017-08-28", "close": 18.0, "volume": 2245.0}, {"date": "2017-08-29", "close": 18.35, "volume": 1400.0}, {"date": "2017-08-30", "close": 18.35, "volume": null}, {"date": "2017-08-31", "close": 18.35, "volume": null}, {"date": "2017-09-01", "close": 18.35, "volume": null}, {"date": "2017-09-05", "close": 18.35, "volume": 125.0}, {"date": "2017-09-06", "close": 18.35, "volume": null}, {"date": "2017-09-07", "close": 17.8, "volume": 328.0}, {"date": "2017-09-08", "close": 18.25, "volume": 500.0}, {"date": "2017-09-11", "close": 18.25, "volume": 150.0}, {"date": "2017-09-12", "close": 18.0, "volume": 1555.0}, {"date": "2017-09-13", "close": 18.0, "volume": 250.0}, {"date": "2017-09-14", "close": 18.1, "volume": 352.0}, {"date": "2017-09-15", "close": 17.75, "volume": 3797.0}, {"date": "2017-09-18", "close": 18.0, "volume": 943.0}, {"date": "2017-09-19", "close": 18.0, "volume": 1381.0}, {"date": "2017-09-20", "close": 18.25, "volume": 2178.0}, {"date": "2017-09-21", "close": 18.25, "volume": null}, {"date": "2017-09-22", "close": 18.0, "volume": 2414.0}, {"date": "2017-09-25", "close": 18.75, "volume": 600.0}, {"date": "2017-09-26", "close": 18.28, "volume": 100.0}, {"date": "2017-09-27", "close": 17.75, "volume": 750.0}, {"date": "2017-09-28", "close": 18.28, "volume": 632.0}, {"date": "2017-09-29", "close": 18.75, "volume": 675.0}, {"date": "2017-10-02", "close": 18.75, "volume": 660.0}, {"date": "2017-10-03", "close": 18.75, "volume": 200.0}, {"date": "2017-10-04", "close": 18.75, "volume": null}, {"date": "2017-10-05", "close": 18.8, "volume": 1057.0}, {"date": "2017-10-06", "close": 19.2, "volume": 500.0}, {"date": "2017-10-09", "close": 19.2, "volume": 230.0}, {"date": "2017-10-10", "close": 19.2, "volume": null}, {"date": "2017-10-11", "close": 19.2, "volume": null}, {"date": "2017-10-12", "close": 18.25, "volume": 2403.0}, {"date": "2017-10-13", "close": 18.05, "volume": 1020.0}, {"date": "2017-10-16", "close": 18.1, "volume": 100.0}, {"date": "2017-10-17", "close": 18.1, "volume": 989.0}, {"date": "2017-10-18", "close": 18.1, "volume": null}, {"date": "2017-10-19", "close": 18.1, "volume": null}, {"date": "2017-10-20", "close": 18.1, "volume": 910.0}, {"date": "2017-10-23", "close": 18.0, "volume": 100.0}, {"date": "2017-10-24", "close": 18.25, "volume": 1722.0}, {"date": "2017-10-25", "close": 18.1, "volume": 200.0}, {"date": "2017-10-26", "close": 18.1, "volume": 550.0}, {"date": "2017-10-27", "close": 18.0, "volume": 220.0}, {"date": "2017-10-30", "close": 18.5, "volume": 2000.0}, {"date": "2017-10-31", "close": 18.85, "volume": 1162.0}, {"date": "2017-11-01", "close": 18.9, "volume": 1902.0}, {"date": "2017-11-02", "close": 18.9, "volume": null}, {"date": "2017-11-03", "close": 19.0, "volume": 422.0}, {"date": "2017-11-06", "close": 19.0, "volume": null}, {"date": "2017-11-07", "close": 18.5, "volume": 781.0}, {"date": "2017-11-08", "close": 18.5, "volume": 311.0}, {"date": "2017-11-09", "close": 18.5, "volume": 800.0}, {"date": "2017-11-10", "close": 18.75, "volume": 1000.0}, {"date": "2017-11-13", "close": 18.49, "volume": 1780.0}, {"date": "2017-11-14", "close": 18.49, "volume": null}, {"date": "2017-11-15", "close": 18.27, "volume": 100.0}, {"date": "2017-11-16", "close": 17.91, "volume": 1841.0}, {"date": "2017-11-17", "close": 17.91, "volume": null}, {"date": "2017-11-20", "close": 17.95, "volume": 195.0}, {"date": "2017-11-21", "close": 17.95, "volume": null}, {"date": "2017-11-22", "close": 17.95, "volume": null}, {"date": "2017-11-24", "close": 17.95, "volume": null}, {"date": "2017-11-27", "close": 17.96, "volume": 1243.0}, {"date": "2017-11-28", "close": 18.0, "volume": 1500.0}, {"date": "2017-11-29", "close": 18.0, "volume": 1700.0}, {"date": "2017-11-30", "close": 18.0, "volume": null}, {"date": "2017-12-01", "close": 18.0, "volume": null}, {"date": "2017-12-04", "close": 17.8, "volume": 405.0}, {"date": "2017-12-05", "close": 18.2, "volume": 304.0}, {"date": "2017-12-06", "close": 18.2, "volume": null}, {"date": "2017-12-07", "close": 18.2, "volume": null}, {"date": "2017-12-08", "close": 18.2, "volume": null}, {"date": "2017-12-11", "close": 18.0, "volume": 1388.0}, {"date": "2017-12-12", "close": 18.0, "volume": 1000.0}, {"date": "2017-12-13", "close": 18.02, "volume": 162.0}, {"date": "2017-12-14", "close": 18.02, "volume": 100.0}, {"date": "2017-12-15", "close": 18.02, "volume": 380.0}, {"date": "2017-12-18", "close": 19.0, "volume": 543.0}, {"date": "2017-12-19", "close": 19.0, "volume": null}, {"date": "2017-12-20", "close": 19.0, "volume": 526.0}, {"date": "2017-12-21", "close": 18.03, "volume": 1351.0}, {"date": "2017-12-22", "close": 18.11, "volume": 351.0}, {"date": "2017-12-26", "close": 18.11, "volume": null}, {"date": "2017-12-27", "close": 18.11, "volume": 100.0}, {"date": "2017-12-28", "close": 18.05, "volume": 1104.0}, {"date": "2017-12-29", "close": 18.5, "volume": 500.0}, {"date": "2018-01-02", "close": 18.5, "volume": null}, {"date": "2018-01-03", "close": 18.5, "volume": 250.0}, {"date": "2018-01-04", "close": 18.49, "volume": 105.0}, {"date": "2018-01-05", "close": 18.49, "volume": null}, {"date": "2018-01-08", "close": 18.01, "volume": 253.0}, {"date": "2018-01-09", "close": 18.01, "volume": null}, {"date": "2018-01-10", "close": 18.0, "volume": 584.0}, {"date": "2018-01-11", "close": 18.25, "volume": 203.0}, {"date": "2018-01-12", "close": 18.25, "volume": null}, {"date": "2018-01-16", "close": 18.25, "volume": null}, {"date": "2018-01-17", "close": 18.09, "volume": 1528.0}, {"date": "2018-01-18", "close": 18.05, "volume": 999.0}, {"date": "2018-01-19", "close": 17.77, "volume": 2147.0}, {"date": "2018-01-22", "close": 17.75, "volume": 100.0}, {"date": "2018-01-23", "close": 17.65, "volume": 3341.0}, {"date": "2018-01-24", "close": 17.65, "volume": 200.0}, {"date": "2018-01-25", "close": 17.58, "volume": 500.0}, {"date": "2018-01-26", "close": 17.52, "volume": 1078.0}, {"date": "2018-01-29", "close": 17.53, "volume": 525.0}, {"date": "2018-01-30", "close": 17.26, "volume": 1864.0}, {"date": "2018-01-31", "close": 17.05, "volume": 202.0}, {"date": "2018-02-01", "close": 18.0, "volume": 3295.0}, {"date": "2018-02-02", "close": 18.0, "volume": null}, {"date": "2018-02-05", "close": 17.5, "volume": 375.0}, {"date": "2018-02-06", "close": 17.48, "volume": 3435.0}, {"date": "2018-02-07", "close": 17.48, "volume": null}, {"date": "2018-02-08", "close": 17.02, "volume": 968.0}, {"date": "2018-02-09", "close": 17.05, "volume": 532.0}, {"date": "2018-02-12", "close": 16.8, "volume": 394.0}, {"date": "2018-02-13", "close": 16.8, "volume": null}, {"date": "2018-02-14", "close": 16.89, "volume": 2837.0}, {"date": "2018-02-15", "close": 16.77, "volume": 600.0}, {"date": "2018-02-16", "close": 16.77, "volume": null}, {"date": "2018-02-20", "close": 16.55, "volume": 500.0}, {"date": "2018-02-21", "close": 16.55, "volume": 100.0}, {"date": "2018-02-22", "close": 16.8, "volume": 600.0}, {"date": "2018-02-23", "close": 16.55, "volume": 2600.0}, {"date": "2018-02-26", "close": 16.652, "volume": 600.0}, {"date": "2018-02-27", "close": 16.652, "volume": null}, {"date": "2018-02-28", "close": 17.85, "volume": 100.0}, {"date": "2018-03-01", "close": 17.25, "volume": 1000.0}, {"date": "2018-03-02", "close": 17.25, "volume": null}, {"date": "2018-03-05", "close": 17.25, "volume": null}, {"date": "2018-03-06", "close": 17.49, "volume": 450.0}, {"date": "2018-03-07", "close": 17.49, "volume": null}, {"date": "2018-03-08", "close": 17.49, "volume": null}, {"date": "2018-03-09", "close": 17.49, "volume": null}, {"date": "2018-03-12", "close": 17.49, "volume": null}, {"date": "2018-03-13", "close": 17.25, "volume": 2186.0}, {"date": "2018-03-14", "close": 17.25, "volume": null}, {"date": "2018-03-15", "close": 17.25, "volume": null}, {"date": "2018-03-16", "close": 17.998, "volume": 3787.0}, {"date": "2018-03-19", "close": 18.0, "volume": 157.0}, {"date": "2018-03-20", "close": 18.0, "volume": null}, {"date": "2018-03-21", "close": 18.1, "volume": 508.0}, {"date": "2018-03-22", "close": 18.1, "volume": null}, {"date": "2018-03-23", "close": 18.1, "volume": 860.0}, {"date": "2018-03-26", "close": 18.0, "volume": 100.0}, {"date": "2018-03-27", "close": 18.0, "volume": null}, {"date": "2018-03-28", "close": 18.0, "volume": null}, {"date": "2018-03-29", "close": 17.95, "volume": 100.0}, {"date": "2018-04-02", "close": 17.26, "volume": 525.0}, {"date": "2018-04-03", "close": 17.26, "volume": null}, {"date": "2018-04-04", "close": 17.26, "volume": 200.0}, {"date": "2018-04-05", "close": 17.5, "volume": 100.0}, {"date": "2018-04-06", "close": 18.25, "volume": 450.0}, {"date": "2018-04-09", "close": 17.5, "volume": 2128.0}, {"date": "2018-04-10", "close": 17.5, "volume": 315.0}, {"date": "2018-04-11", "close": 17.5, "volume": null}, {"date": "2018-04-12", "close": 17.5, "volume": null}, {"date": "2018-04-13", "close": 17.5, "volume": 100.0}, {"date": "2018-04-16", "close": 17.5, "volume": null}, {"date": "2018-04-17", "close": 17.5, "volume": null}, {"date": "2018-04-18", "close": 17.5, "volume": 627.0}, {"date": "2018-04-19", "close": 17.5, "volume": 500.0}, {"date": "2018-04-20", "close": 17.62, "volume": 1522.0}, {"date": "2018-04-23", "close": 17.62, "volume": null}, {"date": "2018-04-24", "close": 17.62, "volume": null}, {"date": "2018-04-25", "close": 17.18, "volume": 6347.0}, {"date": "2018-04-26", "close": 17.1, "volume": 3771.0}, {"date": "2018-04-27", "close": 17.62, "volume": 341.0}, {"date": "2018-04-30", "close": 16.502, "volume": 5001.0}, {"date": "2018-05-01", "close": 17.25, "volume": 1173.0}, {"date": "2018-05-02", "close": 17.1, "volume": 1833.0}, {"date": "2018-05-03", "close": 17.05, "volume": 258.0}, {"date": "2018-05-04", "close": 17.05, "volume": null}, {"date": "2018-05-07", "close": 17.05, "volume": null}, {"date": "2018-05-08", "close": 17.05, "volume": null}, {"date": "2018-05-09", "close": 17.05, "volume": 107.0}, {"date": "2018-05-10", "close": 17.52, "volume": 818.0}, {"date": "2018-05-11", "close": 17.52, "volume": 200.0}, {"date": "2018-05-14", "close": 17.52, "volume": 178.0}, {"date": "2018-05-15", "close": 17.52, "volume": null}, {"date": "2018-05-16", "close": 17.52, "volume": 100.0}, {"date": "2018-05-17", "close": 17.52, "volume": null}, {"date": "2018-05-18", "close": 17.5, "volume": 200.0}, {"date": "2018-05-21", "close": 17.5, "volume": 431.0}, {"date": "2018-05-22", "close": 17.5, "volume": null}, {"date": "2018-05-23", "close": 17.5, "volume": null}, {"date": "2018-05-24", "close": 17.5, "volume": null}, {"date": "2018-05-25", "close": 17.5, "volume": null}, {"date": "2018-05-29", "close": 17.5, "volume": null}, {"date": "2018-05-30", "close": 17.5, "volume": null}, {"date": "2018-05-31", "close": 17.5, "volume": null}, {"date": "2018-06-01", "close": 17.5, "volume": null}, {"date": "2018-06-04", "close": 17.5, "volume": null}, {"date": "2018-06-05", "close": 17.5, "volume": null}, {"date": "2018-06-06", "close": 17.5, "volume": 3590.0}, {"date": "2018-06-07", "close": 17.51, "volume": 187.0}, {"date": "2018-06-08", "close": 17.51, "volume": 165.0}, {"date": "2018-06-11", "close": 17.51, "volume": null}, {"date": "2018-06-12", "close": 17.51, "volume": null}, {"date": "2018-06-13", "close": 17.75, "volume": 200.0}, {"date": "2018-06-14", "close": 17.75, "volume": null}, {"date": "2018-06-15", "close": 17.75, "volume": null}, {"date": "2018-06-18", "close": 17.25, "volume": 3000.0}, {"date": "2018-06-19", "close": 17.25, "volume": null}, {"date": "2018-06-20", "close": 17.5, "volume": 1571.0}, {"date": "2018-06-21", "close": 17.5, "volume": null}, {"date": "2018-06-22", "close": 17.5, "volume": null}, {"date": "2018-06-25", "close": 17.5, "volume": null}, {"date": "2018-06-26", "close": 17.25, "volume": 254.0}, {"date": "2018-06-27", "close": 17.22, "volume": 1050.0}, {"date": "2018-06-28", "close": 17.05, "volume": 1079.0}, {"date": "2018-06-29", "close": 17.25, "volume": 4562.0}, {"date": "2018-07-02", "close": 17.14, "volume": 5100.0}, {"date": "2018-07-03", "close": 17.3, "volume": 150.0}, {"date": "2018-07-05", "close": 17.5, "volume": 171.0}, {"date": "2018-07-06", "close": 17.5, "volume": null}, {"date": "2018-07-09", "close": 17.5, "volume": null}, {"date": "2018-07-10", "close": 17.5, "volume": null}, {"date": "2018-07-11", "close": 17.15, "volume": 2803.0}, {"date": "2018-07-12", "close": 18.0, "volume": 2170.0}, {"date": "2018-07-13", "close": 18.0, "volume": null}, {"date": "2018-07-16", "close": 18.0, "volume": null}, {"date": "2018-07-17", "close": 17.5, "volume": 600.0}, {"date": "2018-07-18", "close": 17.5, "volume": null}, {"date": "2018-07-19", "close": 17.5, "volume": null}, {"date": "2018-07-20", "close": 17.5, "volume": null}, {"date": "2018-07-23", "close": 16.96, "volume": 2105.0}, {"date": "2018-07-24", "close": 16.96, "volume": null}, {"date": "2018-07-25", "close": 16.96, "volume": null}, {"date": "2018-07-26", "close": 16.96, "volume": null}, {"date": "2018-07-27", "close": 16.96, "volume": null}, {"date": "2018-07-30", "close": 17.25, "volume": 387.0}, {"date": "2018-07-31", "close": 17.25, "volume": null}, {"date": "2018-08-01", "close": 18.9, "volume": 1157.0}, {"date": "2018-08-02", "close": 18.9, "volume": 711.0}, {"date": "2018-08-03", "close": 18.8, "volume": 450.0}, {"date": "2018-08-06", "close": 18.8, "volume": null}, {"date": "2018-08-07", "close": 18.8, "volume": null}, {"date": "2018-08-08", "close": 18.8, "volume": null}, {"date": "2018-08-09", "close": 18.8, "volume": null}, {"date": "2018-08-10", "close": 18.8, "volume": null}, {"date": "2018-08-13", "close": 18.8, "volume": null}, {"date": "2018-08-14", "close": 18.5, "volume": 600.0}, {"date": "2018-08-15", "close": 18.5, "volume": null}, {"date": "2018-08-16", "close": 18.6, "volume": 100.0}, {"date": "2018-08-17", "close": 18.6, "volume": null}, {"date": "2018-08-20", "close": 18.01, "volume": 713.0}, {"date": "2018-08-21", "close": 18.75, "volume": 200.0}, {"date": "2018-08-22", "close": 18.75, "volume": 101.0}, {"date": "2018-08-23", "close": 18.5, "volume": 350.0}, {"date": "2018-08-24", "close": 18.5, "volume": null}, {"date": "2018-08-27", "close": 18.5, "volume": null}, {"date": "2018-08-28", "close": 18.5, "volume": null}, {"date": "2018-08-29", "close": 18.5, "volume": null}, {"date": "2018-08-30", "close": 18.5, "volume": null}, {"date": "2018-08-31", "close": 18.5, "volume": null}, {"date": "2018-09-04", "close": 18.5, "volume": 763.0}, {"date": "2018-09-05", "close": 18.5, "volume": 1030.0}, {"date": "2018-09-06", "close": 18.5, "volume": null}, {"date": "2018-09-07", "close": 18.5, "volume": null}, {"date": "2018-09-10", "close": 18.5, "volume": null}, {"date": "2018-09-11", "close": 18.5, "volume": null}, {"date": "2018-09-12", "close": 18.57, "volume": 1180.0}, {"date": "2018-09-13", "close": 18.5, "volume": 500.0}, {"date": "2018-09-14", "close": 18.6, "volume": 1100.0}, {"date": "2018-09-17", "close": 18.6, "volume": null}, {"date": "2018-09-18", "close": 18.6, "volume": 1000.0}, {"date": "2018-09-19", "close": 18.6, "volume": null}, {"date": "2018-09-20", "close": 18.6, "volume": null}, {"date": "2018-09-21", "close": 18.6, "volume": 1370.0}, {"date": "2018-09-24", "close": 18.6, "volume": null}, {"date": "2018-09-25", "close": 18.6, "volume": null}, {"date": "2018-09-26", "close": 17.37, "volume": 1051.0}, {"date": "2018-09-27", "close": 17.37, "volume": 300.0}, {"date": "2018-09-28", "close": 16.91, "volume": 3500.0}, {"date": "2018-10-01", "close": 17.25, "volume": 1200.0}, {"date": "2018-10-02", "close": 17.25, "volume": null}, {"date": "2018-10-03", "close": 17.25, "volume": null}, {"date": "2018-10-04", "close": 17.25, "volume": null}, {"date": "2018-10-05", "close": 17.05, "volume": 390.0}, {"date": "2018-10-08", "close": 17.05, "volume": null}, {"date": "2018-10-09", "close": 17.05, "volume": null}, {"date": "2018-10-10", "close": 17.05, "volume": 690.0}, {"date": "2018-10-11", "close": 17.15, "volume": 400.0}, {"date": "2018-10-12", "close": 16.9, "volume": 184.0}, {"date": "2018-10-15", "close": 16.9, "volume": 252.0}, {"date": "2018-10-16", "close": 16.9, "volume": null}, {"date": "2018-10-17", "close": 16.9, "volume": null}, {"date": "2018-10-18", "close": 16.9, "volume": null}, {"date": "2018-10-19", "close": 16.9, "volume": 569.0}, {"date": "2018-10-22", "close": 16.77, "volume": 351.0}, {"date": "2018-10-23", "close": 16.77, "volume": null}, {"date": "2018-10-24", "close": 17.15, "volume": 500.0}, {"date": "2018-10-25", "close": 17.05, "volume": 500.0}, {"date": "2018-10-26", "close": 17.05, "volume": null}, {"date": "2018-10-29", "close": 17.05, "volume": null}, {"date": "2018-10-30", "close": 18.99, "volume": 597.0}, {"date": "2018-10-31", "close": 17.8, "volume": 130.0}, {"date": "2018-11-01", "close": 18.1, "volume": 927.0}, {"date": "2018-11-02", "close": 18.27, "volume": 894.0}, {"date": "2018-11-05", "close": 17.06, "volume": 836.0}, {"date": "2018-11-06", "close": 17.06, "volume": 2058.0}, {"date": "2018-11-07", "close": 17.11, "volume": 1414.0}, {"date": "2018-11-08", "close": 17.11, "volume": null}, {"date": "2018-11-09", "close": 17.11, "volume": null}, {"date": "2018-11-12", "close": 16.25, "volume": 4185.0}, {"date": "2018-11-13", "close": 17.0, "volume": 100.0}, {"date": "2018-11-14", "close": 17.0, "volume": null}, {"date": "2018-11-15", "close": 16.9, "volume": 4346.0}, {"date": "2018-11-16", "close": 16.75, "volume": 400.0}, {"date": "2018-11-19", "close": 16.69, "volume": 760.0}, {"date": "2018-11-20", "close": 16.5, "volume": 810.0}, {"date": "2018-11-21", "close": 16.9, "volume": 400.0}, {"date": "2018-11-23", "close": 16.9, "volume": null}, {"date": "2018-11-26", "close": 16.5, "volume": 4305.0}, {"date": "2018-11-27", "close": 16.11, "volume": 900.0}, {"date": "2018-11-28", "close": 16.1, "volume": 903.0}, {"date": "2018-11-29", "close": 16.11, "volume": 783.0}, {"date": "2018-11-30", "close": 16.11, "volume": null}, {"date": "2018-12-03", "close": 16.11, "volume": null}, {"date": "2018-12-04", "close": 16.74, "volume": 1187.0}, {"date": "2018-12-06", "close": 16.22, "volume": 1002.0}, {"date": "2018-12-07", "close": 16.22, "volume": null}, {"date": "2018-12-10", "close": 16.22, "volume": 200.0}, {"date": "2018-12-11", "close": 16.5, "volume": 1000.0}, {"date": "2018-12-12", "close": 16.5, "volume": null}, {"date": "2018-12-13", "close": 16.3, "volume": 402.0}, {"date": "2018-12-14", "close": 16.15, "volume": 1233.0}, {"date": "2018-12-17", "close": 16.15, "volume": null}, {"date": "2018-12-18", "close": 16.15, "volume": null}, {"date": "2018-12-19", "close": 16.44, "volume": 162.0}, {"date": "2018-12-20", "close": 16.1, "volume": 2148.0}, {"date": "2018-12-21", "close": 16.1, "volume": null}, {"date": "2018-12-24", "close": 16.1, "volume": null}, {"date": "2018-12-26", "close": 16.1, "volume": 2400.0}, {"date": "2018-12-27", "close": 16.4, "volume": 1453.0}, {"date": "2018-12-28", "close": 16.5, "volume": 150.0}, {"date": "2018-12-31", "close": 16.5, "volume": 200.0}, {"date": "2019-01-02", "close": 16.5, "volume": null}, {"date": "2019-01-03", "close": 16.5, "volume": null}, {"date": "2019-01-04", "close": 16.5, "volume": null}, {"date": "2019-01-07", "close": 16.5, "volume": null}, {"date": "2019-01-08", "close": 16.5, "volume": null}, {"date": "2019-01-09", "close": 16.75, "volume": 113.0}, {"date": "2019-01-10", "close": 16.75, "volume": 350.0}, {"date": "2019-01-11", "close": 16.75, "volume": null}, {"date": "2019-01-14", "close": 16.99, "volume": 3692.0}, {"date": "2019-01-15", "close": 16.45, "volume": 1305.0}, {"date": "2019-01-16", "close": 16.5, "volume": 1238.0}, {"date": "2019-01-17", "close": 16.12, "volume": 4001.0}, {"date": "2019-01-18", "close": 16.12, "volume": null}, {"date": "2019-01-22", "close": 16.12, "volume": null}, {"date": "2019-01-23", "close": 16.12, "volume": null}, {"date": "2019-01-24", "close": 16.45, "volume": 3280.0}, {"date": "2019-01-25", "close": 16.45, "volume": null}, {"date": "2019-01-28", "close": 16.35, "volume": 4293.0}, {"date": "2019-01-29", "close": 16.35, "volume": null}, {"date": "2019-01-30", "close": 16.34, "volume": 657.0}, {"date": "2019-01-31", "close": 16.2, "volume": 365.0}, {"date": "2019-02-01", "close": 17.0, "volume": 1164.0}, {"date": "2019-02-04", "close": 17.0, "volume": null}, {"date": "2019-02-05", "close": 16.5, "volume": 326.0}, {"date": "2019-02-06", "close": 16.75, "volume": 101.0}, {"date": "2019-02-07", "close": 17.2, "volume": 604.0}, {"date": "2019-02-08", "close": 17.2, "volume": null}, {"date": "2019-02-11", "close": 16.25, "volume": 1250.0}, {"date": "2019-02-12", "close": 16.25, "volume": null}, {"date": "2019-02-13", "close": 16.26, "volume": 200.0}, {"date": "2019-02-14", "close": 16.26, "volume": null}, {"date": "2019-02-15", "close": 16.75, "volume": 701.0}, {"date": "2019-02-19", "close": 16.75, "volume": null}, {"date": "2019-02-20", "close": 16.75, "volume": null}, {"date": "2019-02-21", "close": 16.75, "volume": null}, {"date": "2019-02-22", "close": 16.75, "volume": null}, {"date": "2019-02-25", "close": 16.75, "volume": null}, {"date": "2019-02-26", "close": 16.5, "volume": 163.0}, {"date": "2019-02-27", "close": 16.5, "volume": null}, {"date": "2019-02-28", "close": 16.5, "volume": null}, {"date": "2019-03-01", "close": 17.1, "volume": 150.0}, {"date": "2019-03-04", "close": 17.2, "volume": 100.0}, {"date": "2019-03-05", "close": 17.2, "volume": null}, {"date": "2019-03-06", "close": 17.2, "volume": null}, {"date": "2019-03-07", "close": 17.2, "volume": null}, {"date": "2019-03-08", "close": 17.2, "volume": null}, {"date": "2019-03-11", "close": 17.2, "volume": null}, {"date": "2019-03-12", "close": 17.2, "volume": null}, {"date": "2019-03-13", "close": 17.2, "volume": null}, {"date": "2019-03-14", "close": 17.2, "volume": null}, {"date": "2019-03-15", "close": 17.2, "volume": null}, {"date": "2019-03-18", "close": 17.0, "volume": 4350.0}, {"date": "2019-03-19", "close": 16.9, "volume": 350.0}, {"date": "2019-03-20", "close": 17.2, "volume": 1949.0}, {"date": "2019-03-21", "close": 17.2, "volume": 100.0}, {"date": "2019-03-22", "close": 17.2, "volume": null}, {"date": "2019-03-25", "close": 17.2, "volume": 567.0}, {"date": "2019-03-26", "close": 17.2, "volume": 3750.0}, {"date": "2019-03-27", "close": 16.53, "volume": 3100.0}, {"date": "2019-03-28", "close": 16.8, "volume": 445.0}, {"date": "2019-03-29", "close": 16.85, "volume": 525.0}, {"date": "2019-04-01", "close": 17.1, "volume": 900.0}, {"date": "2019-04-02", "close": 17.95, "volume": 4032.0}, {"date": "2019-04-03", "close": 17.5, "volume": 1000.0}, {"date": "2019-04-04", "close": 17.5, "volume": null}, {"date": "2019-04-05", "close": 17.75, "volume": 1120.0}, {"date": "2019-04-08", "close": 16.81, "volume": 357.0}, {"date": "2019-04-09", "close": 16.81, "volume": null}, {"date": "2019-04-10", "close": 16.81, "volume": null}, {"date": "2019-04-11", "close": 16.81, "volume": null}, {"date": "2019-04-12", "close": 16.81, "volume": null}, {"date": "2019-04-15", "close": 16.5, "volume": 797.0}, {"date": "2019-04-16", "close": 16.37, "volume": 2129.0}, {"date": "2019-04-17", "close": 16.37, "volume": null}, {"date": "2019-04-18", "close": 16.95, "volume": 911.0}, {"date": "2019-04-22", "close": 16.95, "volume": null}, {"date": "2019-04-23", "close": 16.95, "volume": null}, {"date": "2019-04-24", "close": 16.4, "volume": 555.0}, {"date": "2019-04-25", "close": 16.4, "volume": null}, {"date": "2019-04-26", "close": 16.4, "volume": null}, {"date": "2019-04-29", "close": 16.74, "volume": 464.0}, {"date": "2019-04-30", "close": 16.73, "volume": 648.0}, {"date": "2019-05-01", "close": 16.74, "volume": 760.0}, {"date": "2019-05-02", "close": 16.75, "volume": 213.0}, {"date": "2019-05-03", "close": 16.75, "volume": null}, {"date": "2019-05-06", "close": 16.75, "volume": 119.0}, {"date": "2019-05-07", "close": 16.5, "volume": 131.0}, {"date": "2019-05-08", "close": 16.43, "volume": 816.0}, {"date": "2019-05-09", "close": 16.75, "volume": 155.0}, {"date": "2019-05-10", "close": 16.75, "volume": null}, {"date": "2019-05-13", "close": 16.75, "volume": null}, {"date": "2019-05-14", "close": 16.75, "volume": null}, {"date": "2019-05-15", "close": 16.75, "volume": null}, {"date": "2019-05-16", "close": 16.75, "volume": null}, {"date": "2019-05-17", "close": 16.5, "volume": 796.0}, {"date": "2019-05-20", "close": 16.5, "volume": null}, {"date": "2019-05-21", "close": 16.51, "volume": 598.0}, {"date": "2019-05-22", "close": 16.65, "volume": 8829.0}, {"date": "2019-05-23", "close": 16.65, "volume": null}, {"date": "2019-05-24", "close": 16.65, "volume": null}, {"date": "2019-05-28", "close": 16.5, "volume": 295.0}, {"date": "2019-05-29", "close": 16.4, "volume": 779.0}, {"date": "2019-05-30", "close": 16.4, "volume": null}, {"date": "2019-05-31", "close": 16.4, "volume": null}, {"date": "2019-06-03", "close": 16.4, "volume": null}, {"date": "2019-06-04", "close": 16.5, "volume": 200.0}, {"date": "2019-06-05", "close": 16.85, "volume": 853.0}, {"date": "2019-06-06", "close": 16.85, "volume": 100.0}, {"date": "2019-06-07", "close": 16.85, "volume": 175.0}, {"date": "2019-06-10", "close": 16.85, "volume": null}, {"date": "2019-06-11", "close": 16.5, "volume": 1472.0}, {"date": "2019-06-12", "close": 16.5, "volume": null}, {"date": "2019-06-13", "close": 16.5, "volume": 180.0}, {"date": "2019-06-14", "close": 16.5, "volume": null}, {"date": "2019-06-17", "close": 16.37, "volume": 1674.0}, {"date": "2019-06-18", "close": 16.37, "volume": null}, {"date": "2019-06-19", "close": 16.37, "volume": null}, {"date": "2019-06-20", "close": 16.45, "volume": 2450.0}, {"date": "2019-06-21", "close": 16.34, "volume": 1400.0}, {"date": "2019-06-24", "close": 16.34, "volume": null}, {"date": "2019-06-25", "close": 16.34, "volume": null}, {"date": "2019-06-26", "close": 16.34, "volume": 326.0}, {"date": "2019-06-27", "close": 16.34, "volume": null}, {"date": "2019-06-28", "close": 16.35, "volume": 300.0}, {"date": "2019-07-01", "close": 16.4, "volume": 550.0}, {"date": "2019-07-02", "close": 16.4, "volume": null}, {"date": "2019-07-03", "close": 16.4, "volume": null}, {"date": "2019-07-05", "close": 16.4, "volume": null}, {"date": "2019-07-08", "close": 16.4, "volume": null}, {"date": "2019-07-09", "close": 16.35, "volume": 250.0}, {"date": "2019-07-10", "close": 16.35, "volume": null}, {"date": "2019-07-11", "close": 16.35, "volume": null}, {"date": "2019-07-12", "close": 16.11, "volume": 650.0}, {"date": "2019-07-15", "close": 16.2, "volume": 163.0}, {"date": "2019-07-16", "close": 16.25, "volume": 4000.0}, {"date": "2019-07-17", "close": 16.2, "volume": 1500.0}, {"date": "2019-07-18", "close": 16.2, "volume": null}, {"date": "2019-07-19", "close": 16.25, "volume": 246.0}, {"date": "2019-07-22", "close": 16.25, "volume": null}, {"date": "2019-07-23", "close": 16.3, "volume": 3363.0}, {"date": "2019-07-24", "close": 16.39, "volume": 200.0}, {"date": "2019-07-25", "close": 16.4899, "volume": 1700.0}, {"date": "2019-07-26", "close": 16.45, "volume": 185.0}, {"date": "2019-07-29", "close": 16.5, "volume": 3447.0}, {"date": "2019-07-30", "close": 16.6, "volume": 250.0}, {"date": "2019-07-31", "close": 16.7, "volume": 3939.0}, {"date": "2019-08-01", "close": 16.75, "volume": 1693.0}, {"date": "2019-08-02", "close": 16.95, "volume": 103.0}, {"date": "2019-08-05", "close": 17.0, "volume": 666.0}, {"date": "2019-08-06", "close": 16.8, "volume": 300.0}, {"date": "2019-08-07", "close": 16.52, "volume": 300.0}, {"date": "2019-08-08", "close": 16.52, "volume": null}, {"date": "2019-08-09", "close": 16.15, "volume": 6535.0}, {"date": "2019-08-12", "close": 16.15, "volume": null}, {"date": "2019-08-13", "close": 16.15, "volume": 1570.0}, {"date": "2019-08-14", "close": 16.1, "volume": 295.0}, {"date": "2019-08-15", "close": 16.2, "volume": 400.0}, {"date": "2019-08-16", "close": 16.2, "volume": null}, {"date": "2019-08-19", "close": 16.0, "volume": 1157.0}, {"date": "2019-08-20", "close": 16.25, "volume": 300.0}, {"date": "2019-08-21", "close": 16.25, "volume": null}, {"date": "2019-08-22", "close": 16.3, "volume": 325.0}, {"date": "2019-08-23", "close": 15.99, "volume": 2000.0}, {"date": "2019-08-26", "close": 15.99, "volume": 500.0}, {"date": "2019-08-27", "close": 16.1, "volume": 200.0}, {"date": "2019-08-28", "close": 16.2, "volume": 200.0}, {"date": "2019-08-29", "close": 15.89, "volume": 3001.0}, {"date": "2019-08-30", "close": 16.0, "volume": 400.0}, {"date": "2019-09-03", "close": 16.2, "volume": 2800.0}, {"date": "2019-09-04", "close": 16.2, "volume": null}, {"date": "2019-09-05", "close": 16.22, "volume": 200.0}, {"date": "2019-09-06", "close": 16.1, "volume": 1250.0}, {"date": "2019-09-09", "close": 16.4, "volume": 1645.0}, {"date": "2019-09-10", "close": 16.4, "volume": null}, {"date": "2019-09-11", "close": 16.3, "volume": 175.0}, {"date": "2019-09-12", "close": 16.3, "volume": null}, {"date": "2019-09-13", "close": 16.3, "volume": null}, {"date": "2019-09-16", "close": 16.3, "volume": null}, {"date": "2019-09-17", "close": 16.2, "volume": 13340.0}, {"date": "2019-09-18", "close": 16.2, "volume": null}, {"date": "2019-09-19", "close": 16.2, "volume": null}, {"date": "2019-09-20", "close": 16.2, "volume": null}, {"date": "2019-09-23", "close": 16.38, "volume": 1000.0}, {"date": "2019-09-24", "close": 16.38, "volume": null}, {"date": "2019-09-25", "close": 16.15, "volume": 125.0}, {"date": "2019-09-26", "close": 15.85, "volume": 5777.0}, {"date": "2019-09-27", "close": 15.2, "volume": 3804.0}, {"date": "2019-09-30", "close": 15.5, "volume": 1386.0}, {"date": "2019-10-01", "close": 15.75, "volume": 200.0}, {"date": "2019-10-02", "close": 15.5, "volume": 264.0}, {"date": "2019-10-03", "close": 15.4, "volume": 829.0}, {"date": "2019-10-04", "close": 15.8, "volume": 500.0}, {"date": "2019-10-07", "close": 15.8, "volume": 405.0}, {"date": "2019-10-08", "close": 16.05, "volume": 1373.0}, {"date": "2019-10-09", "close": 16.0, "volume": 781.0}, {"date": "2019-10-10", "close": 16.0, "volume": null}, {"date": "2019-10-11", "close": 16.0, "volume": null}, {"date": "2019-10-14", "close": 16.0, "volume": null}, {"date": "2019-10-15", "close": 15.35, "volume": 734.0}, {"date": "2019-10-16", "close": 15.35, "volume": null}, {"date": "2019-10-17", "close": 15.35, "volume": null}, {"date": "2019-10-18", "close": 15.35, "volume": null}, {"date": "2019-10-21", "close": 15.75, "volume": 275.0}, {"date": "2019-10-22", "close": 15.75, "volume": 450.0}, {"date": "2019-10-23", "close": 15.56, "volume": 267.0}, {"date": "2019-10-24", "close": 15.5, "volume": 1000.0}, {"date": "2019-10-25", "close": 15.75, "volume": 1077.0}, {"date": "2019-10-28", "close": 15.75, "volume": null}, {"date": "2019-10-29", "close": 15.72, "volume": 400.0}, {"date": "2019-10-30", "close": 15.56, "volume": 530.0}, {"date": "2019-10-31", "close": 15.5, "volume": 840.0}, {"date": "2019-11-01", "close": 15.45, "volume": 2753.0}, {"date": "2019-11-04", "close": 15.45, "volume": 1440.0}, {"date": "2019-11-05", "close": 15.45, "volume": null}, {"date": "2019-11-06", "close": 15.5, "volume": 500.0}, {"date": "2019-11-07", "close": 15.55, "volume": 965.0}, {"date": "2019-11-08", "close": 15.55, "volume": null}, {"date": "2019-11-11", "close": 15.55, "volume": 300.0}, {"date": "2019-11-12", "close": 15.9, "volume": 1421.0}, {"date": "2019-11-13", "close": 16.15, "volume": 270.0}, {"date": "2019-11-14", "close": 16.15, "volume": null}, {"date": "2019-11-15", "close": 16.15, "volume": null}, {"date": "2019-11-18", "close": 16.15, "volume": null}, {"date": "2019-11-19", "close": 16.15, "volume": null}, {"date": "2019-11-20", "close": 16.15, "volume": null}, {"date": "2019-11-21", "close": 16.15, "volume": null}, {"date": "2019-11-22", "close": 16.15, "volume": null}, {"date": "2019-11-25", "close": 16.15, "volume": 101.0}, {"date": "2019-11-26", "close": 16.0, "volume": 2650.0}, {"date": "2019-11-27", "close": 16.0, "volume": null}, {"date": "2019-11-29", "close": 16.0, "volume": 100.0}, {"date": "2019-12-02", "close": 16.0, "volume": 1198.0}, {"date": "2019-12-03", "close": 16.0, "volume": 2569.0}, {"date": "2019-12-04", "close": 15.6, "volume": 396.0}, {"date": "2019-12-05", "close": 15.94, "volume": 172.0}, {"date": "2019-12-06", "close": 16.25, "volume": 3401.0}, {"date": "2019-12-09", "close": 16.45, "volume": 400.0}, {"date": "2019-12-10", "close": 16.94, "volume": 725.0}, {"date": "2019-12-11", "close": 16.94, "volume": 740.0}, {"date": "2019-12-12", "close": 16.7, "volume": 7736.0}, {"date": "2019-12-13", "close": 16.28, "volume": 107.0}, {"date": "2019-12-16", "close": 16.35, "volume": 450.0}, {"date": "2019-12-17", "close": 16.49, "volume": 850.0}, {"date": "2019-12-18", "close": 16.49, "volume": null}, {"date": "2019-12-19", "close": 16.49, "volume": null}, {"date": "2019-12-20", "close": 16.6, "volume": 1300.0}, {"date": "2019-12-23", "close": 16.6, "volume": 200.0}, {"date": "2019-12-24", "close": 16.6, "volume": null}, {"date": "2019-12-26", "close": 15.7, "volume": 11005.0}, {"date": "2019-12-27", "close": 16.0, "volume": 2912.0}, {"date": "2019-12-30", "close": 16.25, "volume": 600.0}, {"date": "2019-12-31", "close": 16.0, "volume": 300.0}, {"date": "2020-01-02", "close": 16.1, "volume": 420.0}, {"date": "2020-01-03", "close": 16.3, "volume": 525.0}, {"date": "2020-01-06", "close": 16.35, "volume": 200.0}, {"date": "2020-01-07", "close": 16.25, "volume": 900.0}, {"date": "2020-01-08", "close": 16.3499, "volume": 1460.0}, {"date": "2020-01-09", "close": 16.3499, "volume": null}, {"date": "2020-01-10", "close": 16.38, "volume": 1270.0}, {"date": "2020-01-13", "close": 16.38, "volume": null}, {"date": "2020-01-14", "close": 16.38, "volume": null}, {"date": "2020-01-15", "close": 16.38, "volume": null}, {"date": "2020-01-16", "close": 16.2, "volume": 2800.0}, {"date": "2020-01-17", "close": 16.15, "volume": 800.0}, {"date": "2020-01-21", "close": 16.1, "volume": 708.0}, {"date": "2020-01-22", "close": 16.05, "volume": 2750.0}, {"date": "2020-01-23", "close": 16.01, "volume": 3600.0}, {"date": "2020-01-24", "close": 16.01, "volume": null}, {"date": "2020-01-27", "close": 16.25, "volume": 487.0}, {"date": "2020-01-28", "close": 16.0, "volume": 3041.0}, {"date": "2020-01-29", "close": 16.25, "volume": 114.0}, {"date": "2020-01-30", "close": 16.2, "volume": 273.0}, {"date": "2020-01-31", "close": 16.2, "volume": null}, {"date": "2020-02-03", "close": 16.19, "volume": 1858.0}, {"date": "2020-02-04", "close": 16.19, "volume": 248.0}, {"date": "2020-02-05", "close": 16.17, "volume": 161.0}, {"date": "2020-02-06", "close": 16.01, "volume": 2389.0}, {"date": "2020-02-07", "close": 16.13, "volume": 2360.0}, {"date": "2020-02-10", "close": 16.01, "volume": 542.0}, {"date": "2020-02-11", "close": 16.05, "volume": 2328.0}, {"date": "2020-02-12", "close": 16.12, "volume": 309.0}, {"date": "2020-02-13", "close": 16.0, "volume": 549.0}, {"date": "2020-02-14", "close": 16.1, "volume": 503.0}, {"date": "2020-02-18", "close": 16.12, "volume": 110.0}, {"date": "2020-02-19", "close": 16.11, "volume": 100.0}, {"date": "2020-02-20", "close": 16.11, "volume": null}, {"date": "2020-02-21", "close": 16.11, "volume": null}, {"date": "2020-02-24", "close": 16.0, "volume": 4039.0}, {"date": "2020-02-25", "close": 16.1, "volume": 2350.0}, {"date": "2020-02-26", "close": 16.1, "volume": 300.0}, {"date": "2020-02-27", "close": 16.1, "volume": null}, {"date": "2020-02-28", "close": 16.02, "volume": 110.0}, {"date": "2020-03-02", "close": 16.02, "volume": 210.0}, {"date": "2020-03-03", "close": 15.98, "volume": 862.0}, {"date": "2020-03-04", "close": 16.0, "volume": 3750.0}, {"date": "2020-03-05", "close": 16.0, "volume": 3437.0}, {"date": "2020-03-06", "close": 16.0, "volume": 1468.0}, {"date": "2020-03-09", "close": 15.06, "volume": 6066.0}, {"date": "2020-03-10", "close": 15.06, "volume": 5001.0}, {"date": "2020-03-11", "close": 14.89, "volume": 5346.0}, {"date": "2020-03-12", "close": 13.75, "volume": 2730.0}, {"date": "2020-03-13", "close": 14.0, "volume": 462.0}, {"date": "2020-03-16", "close": 14.0, "volume": 4584.0}, {"date": "2020-03-17", "close": 13.65, "volume": 228.0}, {"date": "2020-03-18", "close": 12.5, "volume": 1060.0}, {"date": "2020-03-19", "close": 11.79, "volume": 3422.0}, {"date": "2020-03-20", "close": 9.55, "volume": 3506.0}, {"date": "2020-03-23", "close": 10.0, "volume": 1887.0}, {"date": "2020-03-24", "close": 10.8, "volume": 1616.0}, {"date": "2020-03-25", "close": 11.0, "volume": 1099.0}, {"date": "2020-03-26", "close": 12.0, "volume": 306.0}, {"date": "2020-03-27", "close": 11.99, "volume": 1115.0}, {"date": "2020-03-30", "close": 13.0, "volume": 1290.0}, {"date": "2020-03-31", "close": 13.0, "volume": null}, {"date": "2020-04-01", "close": 13.0, "volume": null}, {"date": "2020-04-02", "close": 13.0, "volume": null}, {"date": "2020-04-03", "close": 12.0, "volume": 725.0}, {"date": "2020-04-06", "close": 12.0, "volume": null}, {"date": "2020-04-07", "close": 13.0, "volume": 400.0}, {"date": "2020-04-08", "close": 13.0, "volume": 466.0}, {"date": "2020-04-09", "close": 13.0, "volume": 600.0}, {"date": "2020-04-13", "close": 13.06, "volume": 604.0}, {"date": "2020-04-14", "close": 13.5, "volume": 811.0}, {"date": "2020-04-15", "close": 13.5, "volume": null}, {"date": "2020-04-16", "close": 13.8, "volume": 400.0}, {"date": "2020-04-17", "close": 13.05, "volume": 1556.0}, {"date": "2020-04-20", "close": 11.75, "volume": 18357.0}, {"date": "2020-04-21", "close": 11.45, "volume": 653.0}, {"date": "2020-04-22", "close": 11.45, "volume": null}, {"date": "2020-04-23", "close": 11.7, "volume": 631.0}, {"date": "2020-04-24", "close": 11.5, "volume": 350.0}, {"date": "2020-04-27", "close": 11.7, "volume": 720.0}, {"date": "2020-04-28", "close": 11.9, "volume": 351.0}, {"date": "2020-04-29", "close": 11.6, "volume": 6867.0}, {"date": "2020-04-30", "close": 11.6, "volume": null}, {"date": "2020-05-01", "close": 12.45, "volume": 1409.0}, {"date": "2020-05-04", "close": 11.7, "volume": 845.0}, {"date": "2020-05-05", "close": 12.0, "volume": 2228.0}, {"date": "2020-05-06", "close": 12.25, "volume": 100.0}, {"date": "2020-05-07", "close": 12.3, "volume": 221.0}, {"date": "2020-05-08", "close": 12.0, "volume": 601.0}, {"date": "2020-05-11", "close": 12.0, "volume": 2010.0}, {"date": "2020-05-12", "close": 12.0, "volume": 425.0}, {"date": "2020-05-13", "close": 12.0, "volume": 400.0}, {"date": "2020-05-14", "close": 12.45, "volume": 1335.0}, {"date": "2020-05-15", "close": 12.45, "volume": null}, {"date": "2020-05-18", "close": 12.2, "volume": 383.0}, {"date": "2020-05-19", "close": 12.2, "volume": null}, {"date": "2020-05-20", "close": 12.4, "volume": 327.0}, {"date": "2020-05-21", "close": 12.2, "volume": 1029.0}, {"date": "2020-05-22", "close": 12.2, "volume": null}, {"date": "2020-05-26", "close": 12.2, "volume": 800.0}, {"date": "2020-05-27", "close": 12.2, "volume": 4135.0}, {"date": "2020-05-28", "close": 12.2, "volume": 200.0}, {"date": "2020-05-29", "close": 13.5, "volume": 806.0}, {"date": "2020-06-01", "close": 13.5, "volume": null}, {"date": "2020-06-02", "close": 13.4, "volume": 318.0}, {"date": "2020-06-03", "close": 13.5, "volume": 252.0}, {"date": "2020-06-04", "close": 13.5, "volume": null}, {"date": "2020-06-05", "close": 13.5, "volume": null}, {"date": "2020-06-08", "close": 13.9, "volume": 300.0}, {"date": "2020-06-09", "close": 13.9, "volume": null}, {"date": "2020-06-10", "close": 14.0, "volume": 100.0}, {"date": "2020-06-11", "close": 13.75, "volume": 2125.0}, {"date": "2020-06-12", "close": 13.75, "volume": null}, {"date": "2020-06-15", "close": 14.0, "volume": 2194.0}, {"date": "2020-06-16", "close": 14.0, "volume": null}, {"date": "2020-06-17", "close": 14.0, "volume": 1054.0}, {"date": "2020-06-18", "close": 13.75, "volume": 1683.0}, {"date": "2020-06-19", "close": 13.75, "volume": null}, {"date": "2020-06-22", "close": 13.75, "volume": 2081.0}, {"date": "2020-06-23", "close": 13.4, "volume": 700.0}, {"date": "2020-06-24", "close": 13.4, "volume": null}, {"date": "2020-06-25", "close": 13.55, "volume": 1980.0}, {"date": "2020-06-26", "close": 13.5, "volume": 293.0}, {"date": "2020-06-29", "close": 13.5, "volume": null}, {"date": "2020-06-30", "close": 13.5, "volume": null}, {"date": "2020-07-01", "close": 13.4, "volume": 300.0}, {"date": "2020-07-02", "close": 13.4, "volume": null}, {"date": "2020-07-06", "close": 13.4, "volume": null}, {"date": "2020-07-07", "close": 13.0, "volume": 1258.0}, {"date": "2020-07-08", "close": 13.49, "volume": 100.0}, {"date": "2020-07-09", "close": 13.49, "volume": null}, {"date": "2020-07-10", "close": 13.49, "volume": null}, {"date": "2020-07-13", "close": 13.49, "volume": null}, {"date": "2020-07-14", "close": 13.5, "volume": 508.0}, {"date": "2020-07-15", "close": 13.5, "volume": 601.0}, {"date": "2020-07-16", "close": 13.75, "volume": 218.0}, {"date": "2020-07-17", "close": 13.5, "volume": 400.0}, {"date": "2020-07-20", "close": 13.5, "volume": null}, {"date": "2020-07-21", "close": 13.0, "volume": 1204.0}, {"date": "2020-07-22", "close": 13.5, "volume": 800.0}, {"date": "2020-07-23", "close": 13.5, "volume": 300.0}, {"date": "2020-07-24", "close": 13.75, "volume": 144.0}, {"date": "2020-07-27", "close": 13.75, "volume": null}, {"date": "2020-07-28", "close": 13.75, "volume": null}, {"date": "2020-07-29", "close": 13.75, "volume": 100.0}, {"date": "2020-07-30", "close": 14.0, "volume": 711.0}, {"date": "2020-07-31", "close": 14.0, "volume": null}, {"date": "2020-08-03", "close": 13.93, "volume": 1305.0}, {"date": "2020-08-04", "close": 13.01, "volume": 742.0}, {"date": "2020-08-05", "close": 13.48, "volume": 452.0}, {"date": "2020-08-06", "close": 13.2, "volume": 610.0}, {"date": "2020-08-07", "close": 13.05, "volume": 475.0}, {"date": "2020-08-10", "close": 13.0, "volume": 210.0}, {"date": "2020-08-11", "close": 13.0, "volume": 1352.0}, {"date": "2020-08-12", "close": 13.05, "volume": 233.0}, {"date": "2020-08-13", "close": 12.86, "volume": 261.0}, {"date": "2020-08-14", "close": 12.6, "volume": 3278.0}, {"date": "2020-08-17", "close": 12.88, "volume": 462.0}, {"date": "2020-08-18", "close": 12.88, "volume": null}, {"date": "2020-08-19", "close": 12.8, "volume": 365.0}, {"date": "2020-08-20", "close": 12.8, "volume": null}, {"date": "2020-08-21", "close": 12.8, "volume": 172.0}, {"date": "2020-08-24", "close": 12.75, "volume": 500.0}, {"date": "2020-08-25", "close": 12.65, "volume": 600.0}, {"date": "2020-08-26", "close": 12.65, "volume": null}, {"date": "2020-08-27", "close": 12.65, "volume": null}, {"date": "2020-08-28", "close": 12.65, "volume": null}, {"date": "2020-08-31", "close": 12.75, "volume": 359.0}, {"date": "2020-09-01", "close": 12.75, "volume": null}, {"date": "2020-09-02", "close": 12.75, "volume": null}, {"date": "2020-09-03", "close": 12.94, "volume": 215.0}, {"date": "2020-09-04", "close": 12.6, "volume": 188.0}, {"date": "2020-09-08", "close": 12.6, "volume": 837.0}, {"date": "2020-09-09", "close": 12.75, "volume": 500.0}, {"date": "2020-09-10", "close": 12.75, "volume": null}, {"date": "2020-09-11", "close": 12.75, "volume": 2186.0}, {"date": "2020-09-14", "close": 12.75, "volume": null}, {"date": "2020-09-15", "close": 12.75, "volume": 3277.0}, {"date": "2020-09-16", "close": 12.8, "volume": 850.0}, {"date": "2020-09-17", "close": 12.75, "volume": 1842.0}, {"date": "2020-09-18", "close": 12.75, "volume": null}, {"date": "2020-09-21", "close": 12.75, "volume": null}, {"date": "2020-09-22", "close": 12.75, "volume": null}, {"date": "2020-09-23", "close": 12.75, "volume": null}, {"date": "2020-09-24", "close": 12.75, "volume": null}, {"date": "2020-09-25", "close": 12.8, "volume": 100.0}, {"date": "2020-09-28", "close": 14.0, "volume": 1619.0}, {"date": "2020-09-29", "close": 12.75, "volume": 3243.0}, {"date": "2020-09-30", "close": 12.75, "volume": null}, {"date": "2020-10-01", "close": 13.5, "volume": 706.0}, {"date": "2020-10-02", "close": 13.9, "volume": 151.0}, {"date": "2020-10-05", "close": 15.4, "volume": 201.0}, {"date": "2020-10-06", "close": 15.4, "volume": 500.0}, {"date": "2020-10-07", "close": 15.0, "volume": 462.0}, {"date": "2020-10-08", "close": 14.98, "volume": 566.0}, {"date": "2020-10-09", "close": 14.98, "volume": null}, {"date": "2020-10-12", "close": 14.5, "volume": 300.0}, {"date": "2020-10-13", "close": 14.5, "volume": null}, {"date": "2020-10-14", "close": 14.5, "volume": null}, {"date": "2020-10-15", "close": 14.5, "volume": 186.0}, {"date": "2020-10-16", "close": 15.0, "volume": 100.0}, {"date": "2020-10-19", "close": 14.5, "volume": 200.0}, {"date": "2020-10-20", "close": 14.5, "volume": null}, {"date": "2020-10-21", "close": 14.5, "volume": 350.0}, {"date": "2020-10-22", "close": 14.0, "volume": 565.0}, {"date": "2020-10-23", "close": 14.0, "volume": null}, {"date": "2020-10-26", "close": 14.0, "volume": 600.0}, {"date": "2020-10-27", "close": 14.0, "volume": null}, {"date": "2020-10-28", "close": 13.01, "volume": 5992.0}, {"date": "2020-10-29", "close": 13.5, "volume": 450.0}, {"date": "2020-10-30", "close": 13.5, "volume": 100.0}, {"date": "2020-11-02", "close": 14.35, "volume": 1034.0}, {"date": "2020-11-03", "close": 13.9, "volume": 512.0}, {"date": "2020-11-04", "close": 13.9, "volume": 624.0}, {"date": "2020-11-05", "close": 13.76, "volume": 1279.0}, {"date": "2020-11-06", "close": 13.76, "volume": 573.0}, {"date": "2020-11-09", "close": 13.76, "volume": null}, {"date": "2020-11-10", "close": 14.0, "volume": 305.0}, {"date": "2020-11-11", "close": 14.0, "volume": 260.0}, {"date": "2020-11-12", "close": 14.39, "volume": 140.0}, {"date": "2020-11-13", "close": 14.39, "volume": null}, {"date": "2020-11-16", "close": 14.39, "volume": null}, {"date": "2020-11-17", "close": 14.4, "volume": 390.0}, {"date": "2020-11-18", "close": 14.55, "volume": 491.0}, {"date": "2020-11-19", "close": 15.0, "volume": 3987.0}, {"date": "2020-11-20", "close": 14.58, "volume": 767.0}, {"date": "2020-11-23", "close": 15.76, "volume": 1000.0}, {"date": "2020-11-24", "close": 14.61, "volume": 1587.0}, {"date": "2020-11-25", "close": 15.5, "volume": 201.0}, {"date": "2020-11-27", "close": 15.5, "volume": null}, {"date": "2020-11-30", "close": 15.25, "volume": 200.0}, {"date": "2020-12-01", "close": 15.0, "volume": 129.0}, {"date": "2020-12-02", "close": 15.0, "volume": null}, {"date": "2020-12-03", "close": 15.26, "volume": 467.0}, {"date": "2020-12-04", "close": 15.26, "volume": null}, {"date": "2020-12-07", "close": 14.75, "volume": 1171.0}, {"date": "2020-12-08", "close": 14.89, "volume": 1017.0}, {"date": "2020-12-09", "close": 14.89, "volume": 232.0}, {"date": "2020-12-10", "close": 14.89, "volume": null}, {"date": "2020-12-11", "close": 14.8, "volume": 2735.0}, {"date": "2020-12-14", "close": 14.99, "volume": 200.0}, {"date": "2020-12-15", "close": 15.0, "volume": 2202.0}, {"date": "2020-12-16", "close": 15.0, "volume": null}, {"date": "2020-12-17", "close": 15.0, "volume": 200.0}, {"date": "2020-12-18", "close": 15.0, "volume": null}, {"date": "2020-12-21", "close": 15.06, "volume": 271.0}, {"date": "2020-12-22", "close": 15.06, "volume": null}, {"date": "2020-12-23", "close": 15.06, "volume": null}, {"date": "2020-12-24", "close": 15.0, "volume": 3600.0}, {"date": "2020-12-28", "close": 14.4, "volume": 9583.0}, {"date": "2020-12-29", "close": 14.8, "volume": 883.0}, {"date": "2020-12-30", "close": 14.5, "volume": 618.0}, {"date": "2020-12-31", "close": 14.85, "volume": 350.0}, {"date": "2021-01-04", "close": 14.8, "volume": 116.0}, {"date": "2021-01-05", "close": 14.5, "volume": 1267.0}, {"date": "2021-01-06", "close": 14.85, "volume": 1802.0}, {"date": "2021-01-07", "close": 14.85, "volume": null}, {"date": "2021-01-08", "close": 14.75, "volume": 312.0}, {"date": "2021-01-11", "close": 14.95, "volume": 1100.0}, {"date": "2021-01-12", "close": 15.0, "volume": 770.0}, {"date": "2021-01-13", "close": 15.0, "volume": null}, {"date": "2021-01-14", "close": 15.125, "volume": 705.0}, {"date": "2021-01-15", "close": 15.125, "volume": null}, {"date": "2021-01-19", "close": 15.0, "volume": 671.0}, {"date": "2021-01-20", "close": 14.8, "volume": 1763.0}, {"date": "2021-01-21", "close": 14.8, "volume": 175.0}, {"date": "2021-01-22", "close": 14.8, "volume": 185.0}, {"date": "2021-01-25", "close": 14.8, "volume": null}, {"date": "2021-01-26", "close": 14.8, "volume": null}, {"date": "2021-01-27", "close": 15.2, "volume": 190.0}, {"date": "2021-01-28", "close": 15.3, "volume": 250.0}, {"date": "2021-01-29", "close": 15.3, "volume": null}, {"date": "2021-02-01", "close": 15.0, "volume": 3430.0}, {"date": "2021-02-02", "close": 14.75, "volume": 890.0}, {"date": "2021-02-03", "close": 15.0, "volume": 202.0}, {"date": "2021-02-04", "close": 15.5, "volume": 1662.0}, {"date": "2021-02-05", "close": 15.5, "volume": null}, {"date": "2021-02-08", "close": 15.38, "volume": 156.0}, {"date": "2021-02-09", "close": 15.38, "volume": null}, {"date": "2021-02-10", "close": 15.96, "volume": 2182.0}, {"date": "2021-02-11", "close": 15.2, "volume": 2356.0}, {"date": "2021-02-12", "close": 16.55, "volume": 3151.0}, {"date": "2021-02-16", "close": 16.0, "volume": 209.0}, {"date": "2021-02-17", "close": 16.25, "volume": 1934.0}, {"date": "2021-02-18", "close": 16.25, "volume": null}, {"date": "2021-02-19", "close": 16.25, "volume": null}, {"date": "2021-02-22", "close": 15.5, "volume": 4169.0}, {"date": "2021-02-23", "close": 15.5, "volume": 1600.0}, {"date": "2021-02-24", "close": 16.55, "volume": 101.0}, {"date": "2021-02-25", "close": 16.5, "volume": 1100.0}, {"date": "2021-02-26", "close": 16.5, "volume": null}, {"date": "2021-03-01", "close": 16.5, "volume": 300.0}, {"date": "2021-03-02", "close": 16.5, "volume": 11987.0}, {"date": "2021-03-03", "close": 16.5, "volume": 502.0}, {"date": "2021-03-04", "close": 16.5, "volume": null}, {"date": "2021-03-05", "close": 17.0, "volume": 801.0}, {"date": "2021-03-08", "close": 16.88, "volume": 1525.0}, {"date": "2021-03-09", "close": 17.35, "volume": 16344.0}, {"date": "2021-03-10", "close": 17.35, "volume": 830.0}, {"date": "2021-03-11", "close": 18.55, "volume": 1232.0}, {"date": "2021-03-12", "close": 17.16, "volume": 900.0}, {"date": "2021-03-15", "close": 18.35, "volume": 625.0}, {"date": "2021-03-16", "close": 17.2, "volume": 206.0}, {"date": "2021-03-17", "close": 16.7, "volume": 585.0}, {"date": "2021-03-18", "close": 17.0, "volume": 2741.0}, {"date": "2021-03-19", "close": 17.25, "volume": 203.0}, {"date": "2021-03-22", "close": 17.5, "volume": 400.0}, {"date": "2021-03-23", "close": 17.0, "volume": 6218.0}, {"date": "2021-03-24", "close": 17.1, "volume": 100.0}, {"date": "2021-03-25", "close": 17.1, "volume": null}, {"date": "2021-03-26", "close": 17.5, "volume": 100.0}, {"date": "2021-03-29", "close": 17.54, "volume": 211.0}, {"date": "2021-03-30", "close": 18.0, "volume": 8986.0}, {"date": "2021-03-31", "close": 18.73, "volume": 200.0}, {"date": "2021-04-01", "close": 19.19, "volume": 600.0}, {"date": "2021-04-05", "close": 19.19, "volume": 395.0}, {"date": "2021-04-06", "close": 19.5, "volume": 4320.0}, {"date": "2021-04-07", "close": 19.5, "volume": 2406.0}, {"date": "2021-04-08", "close": 20.0, "volume": 1521.0}, {"date": "2021-04-09", "close": 20.6, "volume": 851.0}, {"date": "2021-04-12", "close": 20.0, "volume": 4250.0}, {"date": "2021-04-13", "close": 20.0, "volume": 2803.0}, {"date": "2021-04-14", "close": 19.5, "volume": 6972.0}, {"date": "2021-04-15", "close": 19.5, "volume": 3555.0}, {"date": "2021-04-16", "close": 18.5, "volume": 1639.0}, {"date": "2021-04-19", "close": 18.5, "volume": null}, {"date": "2021-04-20", "close": 19.5, "volume": 151.0}, {"date": "2021-04-21", "close": 19.75, "volume": 290.0}, {"date": "2021-04-22", "close": 19.7, "volume": 165.0}, {"date": "2021-04-23", "close": 19.5, "volume": 1027.0}, {"date": "2021-04-26", "close": 19.0, "volume": 700.0}, {"date": "2021-04-27", "close": 18.57, "volume": 2630.0}, {"date": "2021-04-28", "close": 19.08, "volume": 189.0}, {"date": "2021-04-29", "close": 18.99, "volume": 218.0}, {"date": "2021-04-30", "close": 18.99, "volume": null}, {"date": "2021-05-03", "close": 19.5, "volume": 1886.0}, {"date": "2021-05-04", "close": 19.5, "volume": 1095.0}, {"date": "2021-05-05", "close": 19.5, "volume": null}, {"date": "2021-05-06", "close": 19.05, "volume": 1156.0}, {"date": "2021-05-07", "close": 19.05, "volume": null}, {"date": "2021-05-10", "close": 19.05, "volume": null}, {"date": "2021-05-11", "close": 19.5, "volume": 832.0}, {"date": "2021-05-12", "close": 18.5, "volume": 4171.0}, {"date": "2021-05-13", "close": 18.63, "volume": 2050.0}, {"date": "2021-05-14", "close": 18.63, "volume": null}, {"date": "2021-05-17", "close": 18.63, "volume": 2005.0}, {"date": "2021-05-18", "close": 18.63, "volume": null}, {"date": "2021-05-19", "close": 18.63, "volume": null}, {"date": "2021-05-20", "close": 18.63, "volume": null}, {"date": "2021-05-21", "close": 19.0, "volume": 200.0}, {"date": "2021-05-24", "close": 18.76, "volume": 782.0}, {"date": "2021-05-25", "close": 18.76, "volume": null}, {"date": "2021-05-26", "close": 19.0, "volume": 175.0}, {"date": "2021-05-27", "close": 19.05, "volume": 501.0}, {"date": "2021-05-28", "close": 19.05, "volume": null}, {"date": "2021-06-01", "close": 19.4, "volume": 151.0}, {"date": "2021-06-02", "close": 19.5, "volume": 925.0}, {"date": "2021-06-03", "close": 19.5, "volume": null}, {"date": "2021-06-04", "close": 19.5, "volume": null}, {"date": "2021-06-07", "close": 19.5, "volume": null}, {"date": "2021-06-08", "close": 19.5, "volume": null}, {"date": "2021-06-09", "close": 19.5, "volume": 100.0}, {"date": "2021-06-10", "close": 19.5, "volume": null}, {"date": "2021-06-11", "close": 19.5, "volume": null}, {"date": "2021-06-14", "close": 20.0, "volume": 1498.0}, {"date": "2021-06-15", "close": 22.895, "volume": 2851.0}, {"date": "2021-06-16", "close": 20.0, "volume": 2516.0}, {"date": "2021-06-17", "close": 20.0, "volume": 258.0}, {"date": "2021-06-18", "close": 19.55, "volume": 551.0}, {"date": "2021-06-21", "close": 19.55, "volume": null}, {"date": "2021-06-22", "close": 19.35, "volume": 1200.0}, {"date": "2021-06-23", "close": 19.84, "volume": 704.0}, {"date": "2021-06-24", "close": 19.84, "volume": 286.0}, {"date": "2021-06-25", "close": 19.84, "volume": null}, {"date": "2021-06-28", "close": 19.92, "volume": 251.0}, {"date": "2021-06-29", "close": 21.0, "volume": 1001.0}, {"date": "2021-06-30", "close": 21.25, "volume": 468.0}, {"date": "2021-07-01", "close": 20.0, "volume": 575.0}, {"date": "2021-07-02", "close": 20.0, "volume": null}, {"date": "2021-07-06", "close": 20.0, "volume": null}, {"date": "2021-07-07", "close": 20.0, "volume": 1273.0}, {"date": "2021-07-08", "close": 20.0, "volume": 101.0}, {"date": "2021-07-09", "close": 20.1, "volume": 100.0}, {"date": "2021-07-12", "close": 20.1, "volume": null}, {"date": "2021-07-13", "close": 20.1, "volume": null}, {"date": "2021-07-14", "close": 19.75, "volume": 458.0}, {"date": "2021-07-15", "close": 19.5, "volume": 903.0}, {"date": "2021-07-16", "close": 19.5, "volume": 250.0}, {"date": "2021-07-19", "close": 19.03, "volume": 4846.0}, {"date": "2021-07-20", "close": 19.03, "volume": 501.0}, {"date": "2021-07-21", "close": 19.03, "volume": null}, {"date": "2021-07-22", "close": 18.75, "volume": 5089.0}, {"date": "2021-07-23", "close": 18.75, "volume": null}, {"date": "2021-07-26", "close": 18.976, "volume": 100.0}, {"date": "2021-07-27", "close": 18.98, "volume": 528.0}, {"date": "2021-07-28", "close": 18.75, "volume": 1101.0}, {"date": "2021-07-29", "close": 19.25, "volume": 218.0}, {"date": "2021-07-30", "close": 19.76, "volume": 4300.0}, {"date": "2021-08-02", "close": 20.01, "volume": 1587.0}, {"date": "2021-08-03", "close": 20.15, "volume": 177.0}, {"date": "2021-08-04", "close": 19.76, "volume": 431.0}, {"date": "2021-08-05", "close": 20.0, "volume": 100.0}, {"date": "2021-08-06", "close": 19.76, "volume": 900.0}, {"date": "2021-08-09", "close": 19.76, "volume": 335.0}, {"date": "2021-08-10", "close": 19.76, "volume": 200.0}, {"date": "2021-08-11", "close": 19.76, "volume": null}, {"date": "2021-08-12", "close": 19.76, "volume": null}, {"date": "2021-08-13", "close": 19.76, "volume": null}, {"date": "2021-08-16", "close": 20.29, "volume": 660.0}, {"date": "2021-08-17", "close": 20.29, "volume": null}, {"date": "2021-08-18", "close": 20.29, "volume": null}, {"date": "2021-08-19", "close": 20.0, "volume": 244.0}, {"date": "2021-08-20", "close": 19.78, "volume": 527.0}, {"date": "2021-08-23", "close": 19.78, "volume": null}, {"date": "2021-08-24", "close": 19.8, "volume": 305.0}, {"date": "2021-08-25", "close": 19.8, "volume": null}, {"date": "2021-08-26", "close": 19.8, "volume": null}, {"date": "2021-08-27", "close": 19.78, "volume": 100.0}, {"date": "2021-08-30", "close": 20.0, "volume": 124.0}, {"date": "2021-08-31", "close": 20.0, "volume": null}, {"date": "2021-09-01", "close": 20.0, "volume": null}, {"date": "2021-09-02", "close": 20.0, "volume": null}, {"date": "2021-09-03", "close": 20.0, "volume": null}, {"date": "2021-09-07", "close": 20.0, "volume": null}, {"date": "2021-09-08", "close": 20.0, "volume": null}, {"date": "2021-09-09", "close": 19.78, "volume": 1250.0}, {"date": "2021-09-10", "close": 19.78, "volume": 1609.0}, {"date": "2021-09-13", "close": 19.78, "volume": null}, {"date": "2021-09-14", "close": 19.78, "volume": 200.0}, {"date": "2021-09-15", "close": 19.96, "volume": 570.0}, {"date": "2021-09-16", "close": 19.96, "volume": 325.0}, {"date": "2021-09-17", "close": 20.25, "volume": 14937.0}, {"date": "2021-09-20", "close": 20.25, "volume": null}, {"date": "2021-09-21", "close": 20.25, "volume": null}, {"date": "2021-09-22", "close": 19.75, "volume": 150.0}, {"date": "2021-09-23", "close": 19.72, "volume": 538.0}, {"date": "2021-09-24", "close": 20.0, "volume": 500.0}, {"date": "2021-09-27", "close": 19.75, "volume": 1150.0}, {"date": "2021-09-28", "close": 19.5, "volume": 495.0}, {"date": "2021-09-29", "close": 19.5, "volume": 1297.0}, {"date": "2021-09-30", "close": 19.5, "volume": null}, {"date": "2021-10-01", "close": 19.5, "volume": null}, {"date": "2021-10-04", "close": 19.5, "volume": null}, {"date": "2021-10-05", "close": 19.72, "volume": 701.0}, {"date": "2021-10-06", "close": 19.4, "volume": 831.0}, {"date": "2021-10-07", "close": 19.36, "volume": 350.0}, {"date": "2021-10-08", "close": 19.15, "volume": 320.0}, {"date": "2021-10-11", "close": 19.15, "volume": null}, {"date": "2021-10-12", "close": 19.25, "volume": 360.0}, {"date": "2021-10-13", "close": 19.25, "volume": 145.0}, {"date": "2021-10-14", "close": 19.25, "volume": 759.0}, {"date": "2021-10-15", "close": 19.1, "volume": 900.0}, {"date": "2021-10-18", "close": 19.25, "volume": 337.0}, {"date": "2021-10-19", "close": 19.03, "volume": 5470.0}, {"date": "2021-10-20", "close": 19.2, "volume": 250.0}, {"date": "2021-10-21", "close": 19.4915, "volume": 375.0}, {"date": "2021-10-22", "close": 19.74, "volume": 800.0}, {"date": "2021-10-25", "close": 19.5, "volume": 1831.0}, {"date": "2021-10-26", "close": 19.2, "volume": 460.0}, {"date": "2021-10-27", "close": 19.03, "volume": 850.0}, {"date": "2021-10-28", "close": 19.01, "volume": 368.0}, {"date": "2021-10-29", "close": 19.5, "volume": 1001.0}, {"date": "2021-11-01", "close": 20.0, "volume": 859.0}, {"date": "2021-11-02", "close": 19.995, "volume": 1528.0}, {"date": "2021-11-03", "close": 19.26, "volume": 411.0}, {"date": "2021-11-04", "close": 19.26, "volume": null}, {"date": "2021-11-05", "close": 19.18, "volume": 2302.0}, {"date": "2021-11-08", "close": 19.139, "volume": 120.0}, {"date": "2021-11-09", "close": 19.139, "volume": null}, {"date": "2021-11-10", "close": 19.139, "volume": null}, {"date": "2021-11-11", "close": 19.139, "volume": null}, {"date": "2021-11-12", "close": 19.49, "volume": 262.0}, {"date": "2021-11-15", "close": 19.75, "volume": 921.0}, {"date": "2021-11-16", "close": 20.24, "volume": 694.0}, {"date": "2021-11-17", "close": 20.55, "volume": 520.0}, {"date": "2021-11-18", "close": 19.13, "volume": 1054.0}, {"date": "2021-11-19", "close": 19.3, "volume": 602.0}, {"date": "2021-11-22", "close": 19.3, "volume": null}, {"date": "2021-11-23", "close": 19.13, "volume": 2127.0}, {"date": "2021-11-24", "close": 19.45, "volume": 1333.0}, {"date": "2021-11-26", "close": 19.02, "volume": 2707.0}, {"date": "2021-11-29", "close": 19.02, "volume": 1188.0}, {"date": "2021-11-30", "close": 19.02, "volume": null}, {"date": "2021-12-01", "close": 19.25, "volume": 1439.0}, {"date": "2021-12-02", "close": 19.25, "volume": null}, {"date": "2021-12-03", "close": 19.5, "volume": 107.0}, {"date": "2021-12-06", "close": 19.3, "volume": 500.0}, {"date": "2021-12-07", "close": 19.3, "volume": null}, {"date": "2021-12-08", "close": 19.5, "volume": 202.0}, {"date": "2021-12-09", "close": 19.5, "volume": null}, {"date": "2021-12-10", "close": 19.5, "volume": null}, {"date": "2021-12-13", "close": 19.35, "volume": 1774.0}, {"date": "2021-12-14", "close": 19.35, "volume": null}, {"date": "2021-12-15", "close": 20.39, "volume": 4587.0}, {"date": "2021-12-16", "close": 20.39, "volume": 1000.0}, {"date": "2021-12-17", "close": 20.0, "volume": 1700.0}, {"date": "2021-12-20", "close": 19.99, "volume": 525.0}, {"date": "2021-12-21", "close": 19.99, "volume": null}, {"date": "2021-12-22", "close": 19.99, "volume": null}, {"date": "2021-12-23", "close": 19.99, "volume": null}, {"date": "2021-12-27", "close": 19.96, "volume": 331.0}, {"date": "2021-12-28", "close": 19.99, "volume": 2043.0}, {"date": "2021-12-29", "close": 19.99, "volume": null}, {"date": "2021-12-30", "close": 19.99, "volume": null}, {"date": "2021-12-31", "close": 20.6, "volume": 932.0}, {"date": "2022-01-03", "close": 21.5, "volume": 189.0}, {"date": "2022-01-04", "close": 21.5, "volume": 100.0}, {"date": "2022-01-05", "close": 21.4, "volume": 935.0}, {"date": "2022-01-06", "close": 21.7, "volume": 1430.0}, {"date": "2022-01-07", "close": 22.0, "volume": 1534.0}, {"date": "2022-01-10", "close": 21.66, "volume": 5615.0}, {"date": "2022-01-11", "close": 21.66, "volume": null}, {"date": "2022-01-12", "close": 21.5, "volume": 306.0}, {"date": "2022-01-13", "close": 21.5, "volume": 260.0}, {"date": "2022-01-14", "close": 23.985, "volume": 100.0}, {"date": "2022-01-18", "close": 22.98, "volume": 4087.0}, {"date": "2022-01-19", "close": 22.985, "volume": 219.0}, {"date": "2022-01-20", "close": 22.5, "volume": 924.0}, {"date": "2022-01-21", "close": 21.5, "volume": 247.0}, {"date": "2022-01-24", "close": 21.25, "volume": 6574.0}, {"date": "2022-01-25", "close": 21.25, "volume": null}, {"date": "2022-01-26", "close": 21.25, "volume": null}, {"date": "2022-01-27", "close": 21.25, "volume": null}, {"date": "2022-01-28", "close": 21.92, "volume": 283.0}, {"date": "2022-01-31", "close": 22.25, "volume": 2762.0}, {"date": "2022-02-01", "close": 21.51, "volume": 7204.0}, {"date": "2022-02-02", "close": 21.51, "volume": null}, {"date": "2022-02-03", "close": 21.8, "volume": 400.0}, {"date": "2022-02-04", "close": 21.8, "volume": null}, {"date": "2022-02-07", "close": 22.0, "volume": 340.0}, {"date": "2022-02-08", "close": 22.0, "volume": 1382.0}, {"date": "2022-02-09", "close": 22.0, "volume": null}, {"date": "2022-02-10", "close": 22.0, "volume": null}, {"date": "2022-02-11", "close": 22.3, "volume": 555.0}, {"date": "2022-02-14", "close": 22.31, "volume": 565.0}, {"date": "2022-02-15", "close": 22.31, "volume": null}, {"date": "2022-02-16", "close": 22.0, "volume": 1200.0}, {"date": "2022-02-17", "close": 21.7, "volume": 600.0}, {"date": "2022-02-18", "close": 21.7, "volume": null}, {"date": "2022-02-22", "close": 21.7, "volume": null}, {"date": "2022-02-23", "close": 21.7, "volume": null}, {"date": "2022-02-24", "close": 21.7, "volume": 1315.0}, {"date": "2022-02-25", "close": 21.7, "volume": null}, {"date": "2022-02-28", "close": 21.01, "volume": 1592.0}, {"date": "2022-03-01", "close": 21.25, "volume": 536.0}, {"date": "2022-03-02", "close": 21.81, "volume": 875.0}, {"date": "2022-03-03", "close": 21.81, "volume": null}, {"date": "2022-03-04", "close": 21.01, "volume": 2203.0}, {"date": "2022-03-07", "close": 21.01, "volume": null}, {"date": "2022-03-08", "close": 21.01, "volume": null}, {"date": "2022-03-09", "close": 21.01, "volume": null}, {"date": "2022-03-10", "close": 21.5, "volume": 11303.0}, {"date": "2022-03-11", "close": 21.505, "volume": 238.0}, {"date": "2022-03-14", "close": 21.505, "volume": null}, {"date": "2022-03-15", "close": 22.0, "volume": 1472.0}, {"date": "2022-03-16", "close": 22.31, "volume": 260.0}, {"date": "2022-03-17", "close": 21.95, "volume": 125.0}, {"date": "2022-03-18", "close": 21.95, "volume": null}, {"date": "2022-03-21", "close": 21.95, "volume": null}, {"date": "2022-03-22", "close": 22.5, "volume": 1100.0}, {"date": "2022-03-23", "close": 22.61, "volume": 468.0}, {"date": "2022-03-24", "close": 22.0, "volume": 2107.0}, {"date": "2022-03-25", "close": 22.0, "volume": 290.0}, {"date": "2022-03-28", "close": 22.75, "volume": 750.0}, {"date": "2022-03-29", "close": 22.75, "volume": null}, {"date": "2022-03-30", "close": 22.75, "volume": 254.0}, {"date": "2022-03-31", "close": 22.8, "volume": 2617.0}, {"date": "2022-04-01", "close": 23.0, "volume": 100.0}, {"date": "2022-04-04", "close": 22.74, "volume": 7444.0}, {"date": "2022-04-05", "close": 23.6401, "volume": 841.0}, {"date": "2022-04-06", "close": 23.1, "volume": 217.0}, {"date": "2022-04-07", "close": 23.1, "volume": null}, {"date": "2022-04-08", "close": 23.1, "volume": null}, {"date": "2022-04-11", "close": 22.95, "volume": 232.0}, {"date": "2022-04-12", "close": 23.05, "volume": 368.0}, {"date": "2022-04-13", "close": 23.05, "volume": null}, {"date": "2022-04-14", "close": 25.0, "volume": 225.0}, {"date": "2022-04-18", "close": 23.1, "volume": 536.0}, {"date": "2022-04-19", "close": 23.0, "volume": 127.0}, {"date": "2022-04-20", "close": 23.0, "volume": 550.0}, {"date": "2022-04-21", "close": 23.0, "volume": null}, {"date": "2022-04-22", "close": 25.0, "volume": 1000.0}, {"date": "2022-04-25", "close": 22.7, "volume": 854.0}, {"date": "2022-04-26", "close": 22.7, "volume": null}, {"date": "2022-04-27", "close": 23.0, "volume": 168.0}, {"date": "2022-04-28", "close": 22.51, "volume": 515.0}, {"date": "2022-04-29", "close": 22.51, "volume": null}, {"date": "2022-05-02", "close": 24.6, "volume": 1227.0}, {"date": "2022-05-03", "close": 23.0, "volume": 770.0}, {"date": "2022-05-04", "close": 23.0, "volume": 202.0}, {"date": "2022-05-05", "close": 23.0, "volume": null}, {"date": "2022-05-06", "close": 23.0, "volume": 4008.0}, {"date": "2022-05-09", "close": 23.0, "volume": 2455.0}, {"date": "2022-05-10", "close": 23.0, "volume": 211.0}, {"date": "2022-05-11", "close": 21.0, "volume": 5649.0}, {"date": "2022-05-12", "close": 21.0, "volume": 186.0}, {"date": "2022-05-13", "close": 22.5, "volume": 606.0}, {"date": "2022-05-16", "close": 22.5, "volume": 470.0}, {"date": "2022-05-17", "close": 22.5, "volume": 1069.0}, {"date": "2022-05-18", "close": 22.5, "volume": null}, {"date": "2022-05-19", "close": 22.5, "volume": null}, {"date": "2022-05-20", "close": 21.0, "volume": 2044.0}, {"date": "2022-05-23", "close": 19.25, "volume": 3596.0}, {"date": "2022-05-24", "close": 20.0, "volume": 509.0}, {"date": "2022-05-25", "close": 20.75, "volume": 1650.0}, {"date": "2022-05-26", "close": 20.75, "volume": null}, {"date": "2022-05-27", "close": 20.615, "volume": 298.0}, {"date": "2022-05-31", "close": 20.615, "volume": null}, {"date": "2022-06-01", "close": 20.3, "volume": 165.0}, {"date": "2022-06-02", "close": 20.775, "volume": 200.0}, {"date": "2022-06-03", "close": 20.89, "volume": 1900.0}, {"date": "2022-06-06", "close": 20.0, "volume": 3261.0}, {"date": "2022-06-07", "close": 20.84, "volume": 821.0}, {"date": "2022-06-08", "close": 20.97, "volume": 1060.0}, {"date": "2022-06-09", "close": 20.97, "volume": null}, {"date": "2022-06-10", "close": 20.97, "volume": null}, {"date": "2022-06-13", "close": 20.5, "volume": 201.0}, {"date": "2022-06-14", "close": 20.97, "volume": 500.0}, {"date": "2022-06-15", "close": 20.2, "volume": 820.0}, {"date": "2022-06-16", "close": 20.2, "volume": null}, {"date": "2022-06-17", "close": 20.2, "volume": null}, {"date": "2022-06-21", "close": 20.1, "volume": 240.0}, {"date": "2022-06-22", "close": 20.1, "volume": null}, {"date": "2022-06-23", "close": 20.1, "volume": null}, {"date": "2022-06-24", "close": 20.1, "volume": null}, {"date": "2022-06-27", "close": 20.1, "volume": null}, {"date": "2022-06-28", "close": 20.1, "volume": 380.0}, {"date": "2022-06-29", "close": 20.01, "volume": 310.0}, {"date": "2022-06-30", "close": 20.01, "volume": null}, {"date": "2022-07-01", "close": 20.01, "volume": null}, {"date": "2022-07-05", "close": 20.01, "volume": 400.0}, {"date": "2022-07-06", "close": 20.01, "volume": null}, {"date": "2022-07-07", "close": 20.01, "volume": null}, {"date": "2022-07-08", "close": 20.01, "volume": null}, {"date": "2022-07-11", "close": 20.01, "volume": null}, {"date": "2022-07-12", "close": 20.0, "volume": 5136.0}, {"date": "2022-07-13", "close": 20.0, "volume": null}, {"date": "2022-07-14", "close": 20.0, "volume": null}, {"date": "2022-07-15", "close": 19.17, "volume": 1837.0}, {"date": "2022-07-18", "close": 19.26, "volume": 101.0}, {"date": "2022-07-19", "close": 19.3, "volume": 200.0}, {"date": "2022-07-20", "close": 19.49, "volume": 210.0}, {"date": "2022-07-21", "close": 19.46, "volume": 455.0}, {"date": "2022-07-22", "close": 19.3, "volume": 200.0}, {"date": "2022-07-25", "close": 19.3, "volume": null}, {"date": "2022-07-26", "close": 18.6, "volume": 1182.0}, {"date": "2022-07-27", "close": 18.99, "volume": 359.0}, {"date": "2022-07-28", "close": 18.9, "volume": 2580.0}, {"date": "2022-07-29", "close": 18.775, "volume": 112.0}, {"date": "2022-08-01", "close": 18.91, "volume": 3251.0}, {"date": "2022-08-02", "close": 19.69, "volume": 748.0}, {"date": "2022-08-03", "close": 19.69, "volume": null}, {"date": "2022-08-04", "close": 19.69, "volume": 100.0}, {"date": "2022-08-05", "close": 19.7, "volume": 366.0}, {"date": "2022-08-08", "close": 19.7, "volume": null}, {"date": "2022-08-09", "close": 19.7, "volume": null}, {"date": "2022-08-10", "close": 19.6, "volume": 100.0}, {"date": "2022-08-11", "close": 19.3, "volume": 450.0}, {"date": "2022-08-12", "close": 19.3, "volume": null}, {"date": "2022-08-15", "close": 19.3, "volume": 525.0}, {"date": "2022-08-16", "close": 19.3, "volume": null}, {"date": "2022-08-17", "close": 19.05, "volume": 125.0}, {"date": "2022-08-18", "close": 19.05, "volume": 813.0}, {"date": "2022-08-19", "close": 19.65, "volume": 201.0}, {"date": "2022-08-22", "close": 19.65, "volume": null}, {"date": "2022-08-23", "close": 19.65, "volume": null}, {"date": "2022-08-24", "close": 19.7, "volume": 1300.0}, {"date": "2022-08-25", "close": 18.7701, "volume": 856.0}, {"date": "2022-08-26", "close": 18.7701, "volume": null}, {"date": "2022-08-29", "close": 18.7801, "volume": 641.0}, {"date": "2022-08-30", "close": 18.7801, "volume": null}, {"date": "2022-08-31", "close": 18.78, "volume": 4453.0}, {"date": "2022-09-01", "close": 18.78, "volume": null}, {"date": "2022-09-02", "close": 18.78, "volume": null}, {"date": "2022-09-06", "close": 18.78, "volume": 484.0}, {"date": "2022-09-07", "close": 18.78, "volume": 300.0}, {"date": "2022-09-08", "close": 18.78, "volume": null}, {"date": "2022-09-09", "close": 18.78, "volume": null}, {"date": "2022-09-12", "close": 18.88, "volume": 415.0}, {"date": "2022-09-13", "close": 18.78, "volume": 500.0}, {"date": "2022-09-14", "close": 18.78, "volume": null}, {"date": "2022-09-15", "close": 18.78, "volume": 180.0}, {"date": "2022-09-16", "close": 18.8, "volume": 204.0}, {"date": "2022-09-19", "close": 18.78, "volume": 117.0}, {"date": "2022-09-20", "close": 18.465, "volume": 1380.0}, {"date": "2022-09-21", "close": 18.5, "volume": 300.0}, {"date": "2022-09-22", "close": 18.5, "volume": 2401.0}, {"date": "2022-09-23", "close": 18.7, "volume": 1913.0}, {"date": "2022-09-26", "close": 18.25, "volume": 659.0}, {"date": "2022-09-27", "close": 18.25, "volume": null}, {"date": "2022-09-28", "close": 18.25, "volume": null}, {"date": "2022-09-29", "close": 18.25, "volume": null}, {"date": "2022-09-30", "close": 18.25, "volume": null}, {"date": "2022-10-03", "close": 18.0, "volume": 400.0}, {"date": "2022-10-04", "close": 18.0, "volume": null}, {"date": "2022-10-05", "close": 18.0, "volume": null}, {"date": "2022-10-06", "close": 18.0, "volume": null}, {"date": "2022-10-07", "close": 18.0, "volume": null}, {"date": "2022-10-10", "close": 18.59, "volume": 200.0}, {"date": "2022-10-11", "close": 17.5501, "volume": 425.0}, {"date": "2022-10-12", "close": 17.5501, "volume": null}, {"date": "2022-10-13", "close": 17.5501, "volume": null}, {"date": "2022-10-14", "close": 17.5501, "volume": null}, {"date": "2022-10-17", "close": 17.4, "volume": 300.0}, {"date": "2022-10-18", "close": 17.4, "volume": null}, {"date": "2022-10-19", "close": 18.0, "volume": 628.0}, {"date": "2022-10-20", "close": 18.0, "volume": null}, {"date": "2022-10-21", "close": 18.0, "volume": null}, {"date": "2022-10-24", "close": 18.0, "volume": 258.0}, {"date": "2022-10-25", "close": 18.0, "volume": null}, {"date": "2022-10-26", "close": 18.0, "volume": null}, {"date": "2022-10-27", "close": 18.0, "volume": null}, {"date": "2022-10-28", "close": 18.5, "volume": 415.0}, {"date": "2022-10-31", "close": 18.25, "volume": 111.0}, {"date": "2022-11-01", "close": 19.0, "volume": 1766.0}, {"date": "2022-11-02", "close": 18.0, "volume": 1988.0}, {"date": "2022-11-03", "close": 18.0, "volume": null}, {"date": "2022-11-04", "close": 18.0, "volume": 123.0}, {"date": "2022-11-07", "close": 18.0, "volume": null}, {"date": "2022-11-08", "close": 18.0, "volume": null}, {"date": "2022-11-09", "close": 18.0, "volume": null}, {"date": "2022-11-10", "close": 18.0, "volume": null}, {"date": "2022-11-11", "close": 19.5, "volume": 453.0}, {"date": "2022-11-14", "close": 19.5, "volume": null}, {"date": "2022-11-15", "close": 18.21, "volume": 350.0}, {"date": "2022-11-16", "close": 18.21, "volume": null}, {"date": "2022-11-17", "close": 18.21, "volume": null}, {"date": "2022-11-18", "close": 18.21, "volume": null}, {"date": "2022-11-21", "close": 18.21, "volume": null}, {"date": "2022-11-22", "close": 18.21, "volume": null}, {"date": "2022-11-23", "close": 18.21, "volume": null}, {"date": "2022-11-25", "close": 18.21, "volume": null}, {"date": "2022-11-28", "close": 18.75, "volume": 200.0}, {"date": "2022-11-29", "close": 18.75, "volume": 115.0}, {"date": "2022-11-30", "close": 18.75, "volume": 705.0}, {"date": "2022-12-01", "close": 18.75, "volume": 125.0}, {"date": "2022-12-02", "close": 18.75, "volume": 1063.0}, {"date": "2022-12-05", "close": 18.75, "volume": 243.0}, {"date": "2022-12-06", "close": 18.75, "volume": 2056.0}, {"date": "2022-12-07", "close": 18.75, "volume": null}, {"date": "2022-12-08", "close": 18.75, "volume": null}, {"date": "2022-12-09", "close": 19.0, "volume": 287.0}, {"date": "2022-12-12", "close": 18.75, "volume": 200.0}, {"date": "2022-12-13", "close": 18.75, "volume": null}, {"date": "2022-12-14", "close": 18.75, "volume": 1050.0}, {"date": "2022-12-15", "close": 18.75, "volume": null}, {"date": "2022-12-16", "close": 18.8, "volume": 390.0}, {"date": "2022-12-19", "close": 18.8, "volume": null}, {"date": "2022-12-20", "close": 18.75, "volume": 2161.0}, {"date": "2022-12-21", "close": 18.75, "volume": null}, {"date": "2022-12-22", "close": 18.75, "volume": null}, {"date": "2022-12-23", "close": 18.75, "volume": null}, {"date": "2022-12-27", "close": 19.0, "volume": 416.0}, {"date": "2022-12-28", "close": 19.0, "volume": 1000.0}, {"date": "2022-12-29", "close": 19.0, "volume": null}, {"date": "2022-12-30", "close": 19.5, "volume": 500.0}, {"date": "2023-01-03", "close": 19.5, "volume": 809.0}, {"date": "2023-01-04", "close": 19.5, "volume": 2117.0}, {"date": "2023-01-05", "close": 19.55, "volume": 2663.0}, {"date": "2023-01-06", "close": 21.0, "volume": 2355.0}, {"date": "2023-01-09", "close": 21.5, "volume": 400.0}, {"date": "2023-01-10", "close": 19.75, "volume": 2218.0}, {"date": "2023-01-11", "close": 22.25, "volume": 200.0}, {"date": "2023-01-12", "close": 22.25, "volume": null}, {"date": "2023-01-13", "close": 22.25, "volume": null}, {"date": "2023-01-17", "close": 20.0, "volume": 785.0}, {"date": "2023-01-18", "close": 18.75, "volume": 9299.0}, {"date": "2023-01-19", "close": 18.75, "volume": null}, {"date": "2023-01-20", "close": 19.0, "volume": 102.0}, {"date": "2023-01-23", "close": 19.54, "volume": 4067.0}, {"date": "2023-01-24", "close": 20.45, "volume": 1331.0}, {"date": "2023-01-25", "close": 22.5, "volume": 600.0}, {"date": "2023-01-26", "close": 20.0, "volume": 735.0}, {"date": "2023-01-27", "close": 21.5, "volume": 179.0}, {"date": "2023-01-30", "close": 21.5, "volume": 844.0}, {"date": "2023-01-31", "close": 21.0, "volume": 212.0}, {"date": "2023-02-01", "close": 22.25, "volume": 4628.0}, {"date": "2023-02-02", "close": 21.5725, "volume": 705.0}, {"date": "2023-02-03", "close": 21.75, "volume": 766.0}, {"date": "2023-02-06", "close": 21.5, "volume": 1150.0}, {"date": "2023-02-07", "close": 21.5, "volume": null}, {"date": "2023-02-08", "close": 21.5, "volume": null}, {"date": "2023-02-09", "close": 21.5, "volume": null}, {"date": "2023-02-10", "close": 20.55, "volume": 3152.0}, {"date": "2023-02-13", "close": 19.57, "volume": 1565.0}, {"date": "2023-02-14", "close": 20.3, "volume": 955.0}, {"date": "2023-02-15", "close": 20.3, "volume": null}, {"date": "2023-02-16", "close": 20.3, "volume": null}, {"date": "2023-02-17", "close": 20.0, "volume": 985.0}, {"date": "2023-02-21", "close": 20.0, "volume": 351.0}, {"date": "2023-02-22", "close": 20.0, "volume": null}, {"date": "2023-02-23", "close": 20.0, "volume": null}, {"date": "2023-02-24", "close": 20.0, "volume": null}, {"date": "2023-02-27", "close": 20.5, "volume": 1308.0}, {"date": "2023-02-28", "close": 20.5, "volume": null}, {"date": "2023-03-01", "close": 19.75, "volume": 500.0}, {"date": "2023-03-02", "close": 20.0, "volume": 250.0}, {"date": "2023-03-03", "close": 20.5, "volume": 998.0}, {"date": "2023-03-06", "close": 20.5, "volume": 465.0}, {"date": "2023-03-07", "close": 20.5, "volume": 300.0}, {"date": "2023-03-08", "close": 21.0, "volume": 200.0}, {"date": "2023-03-09", "close": 21.0, "volume": null}, {"date": "2023-03-10", "close": 21.0, "volume": null}, {"date": "2023-03-13", "close": 19.35, "volume": 1443.0}, {"date": "2023-03-14", "close": 20.5, "volume": 425.0}, {"date": "2023-03-15", "close": 19.0, "volume": 1100.0}, {"date": "2023-03-16", "close": 19.95, "volume": 101.0}, {"date": "2023-03-17", "close": 19.5, "volume": 595.0}, {"date": "2023-03-20", "close": 18.4, "volume": 1402.0}, {"date": "2023-03-21", "close": 19.49, "volume": 450.0}, {"date": "2023-03-22", "close": 19.5, "volume": 586.0}, {"date": "2023-03-23", "close": 19.5, "volume": 117.0}, {"date": "2023-03-24", "close": 19.0, "volume": 6925.0}, {"date": "2023-03-27", "close": 19.0, "volume": null}, {"date": "2023-03-28", "close": 19.0, "volume": 210.0}, {"date": "2023-03-29", "close": 19.0, "volume": null}, {"date": "2023-03-30", "close": 19.5, "volume": 203.0}, {"date": "2023-03-31", "close": 18.9625, "volume": 2103.0}, {"date": "2023-04-03", "close": 18.9625, "volume": null}, {"date": "2023-04-04", "close": 19.4912, "volume": 1200.0}, {"date": "2023-04-05", "close": 19.4912, "volume": null}, {"date": "2023-04-06", "close": 19.5, "volume": 117.0}, {"date": "2023-04-10", "close": 19.5, "volume": null}, {"date": "2023-04-11", "close": 19.0, "volume": 609.0}, {"date": "2023-04-12", "close": 19.5, "volume": 202.0}, {"date": "2023-04-13", "close": 19.5, "volume": null}, {"date": "2023-04-14", "close": 18.28, "volume": 826.0}, {"date": "2023-04-17", "close": 19.0, "volume": 181.0}, {"date": "2023-04-18", "close": 19.0, "volume": 119.0}, {"date": "2023-04-19", "close": 19.0, "volume": null}, {"date": "2023-04-20", "close": 18.75, "volume": 450.0}, {"date": "2023-04-21", "close": 19.5, "volume": 251.0}, {"date": "2023-04-24", "close": 18.5, "volume": 2462.0}, {"date": "2023-04-25", "close": 18.15, "volume": 2066.0}, {"date": "2023-04-26", "close": 18.8, "volume": 1505.0}, {"date": "2023-04-27", "close": 19.49, "volume": 488.0}, {"date": "2023-04-28", "close": 19.5, "volume": 194.0}, {"date": "2023-05-01", "close": 18.51, "volume": 2548.0}, {"date": "2023-05-02", "close": 19.0, "volume": 420.0}, {"date": "2023-05-03", "close": 19.0, "volume": null}, {"date": "2023-05-04", "close": 18.5, "volume": 1665.0}, {"date": "2023-05-05", "close": 19.75, "volume": 612.0}, {"date": "2023-05-08", "close": 18.5, "volume": 910.0}, {"date": "2023-05-09", "close": 18.5, "volume": null}, {"date": "2023-05-10", "close": 18.5, "volume": null}, {"date": "2023-05-11", "close": 18.6, "volume": 682.0}, {"date": "2023-05-12", "close": 18.5, "volume": 669.0}, {"date": "2023-05-15", "close": 17.82, "volume": 5144.0}, {"date": "2023-05-16", "close": 18.0, "volume": 630.0}, {"date": "2023-05-17", "close": 17.84, "volume": 207.0}, {"date": "2023-05-18", "close": 18.0, "volume": 2796.0}, {"date": "2023-05-19", "close": 18.0, "volume": 4389.0}, {"date": "2023-05-22", "close": 18.0, "volume": 9553.0}, {"date": "2023-05-23", "close": 18.0, "volume": null}, {"date": "2023-05-24", "close": 18.65, "volume": 135.0}, {"date": "2023-05-25", "close": 18.0, "volume": 3656.0}, {"date": "2023-05-26", "close": 17.7, "volume": 1021.0}, {"date": "2023-05-30", "close": 17.2, "volume": 1734.0}, {"date": "2023-05-31", "close": 17.2, "volume": null}, {"date": "2023-06-01", "close": 17.8, "volume": 207.0}, {"date": "2023-06-02", "close": 17.8, "volume": 518.0}, {"date": "2023-06-05", "close": 18.25, "volume": 500.0}, {"date": "2023-06-06", "close": 18.25, "volume": null}, {"date": "2023-06-07", "close": 18.25, "volume": null}, {"date": "2023-06-08", "close": 18.25, "volume": null}, {"date": "2023-06-09", "close": 18.25, "volume": null}, {"date": "2023-06-12", "close": 18.25, "volume": null}, {"date": "2023-06-13", "close": 18.495, "volume": 3220.0}, {"date": "2023-06-14", "close": 18.495, "volume": null}, {"date": "2023-06-15", "close": 18.495, "volume": null}, {"date": "2023-06-16", "close": 18.2499, "volume": 4719.0}, {"date": "2023-06-20", "close": 18.25, "volume": 531.0}, {"date": "2023-06-21", "close": 18.25, "volume": null}, {"date": "2023-06-22", "close": 18.5, "volume": 1196.0}, {"date": "2023-06-23", "close": 18.75, "volume": 178.0}, {"date": "2023-06-26", "close": 18.5, "volume": 1276.0}, {"date": "2023-06-27", "close": 18.5, "volume": 103.0}, {"date": "2023-06-28", "close": 18.0, "volume": 2185.0}, {"date": "2023-06-29", "close": 18.0, "volume": 2365.0}, {"date": "2023-06-30", "close": 18.5, "volume": 1065.0}, {"date": "2023-07-03", "close": 17.9, "volume": 191.0}, {"date": "2023-07-05", "close": 17.9, "volume": null}, {"date": "2023-07-06", "close": 18.0, "volume": 2912.0}, {"date": "2023-07-07", "close": 18.49, "volume": 100.0}, {"date": "2023-07-10", "close": 18.0, "volume": 2261.0}, {"date": "2023-07-11", "close": 18.0, "volume": null}, {"date": "2023-07-12", "close": 18.01, "volume": 699.0}, {"date": "2023-07-13", "close": 18.01, "volume": null}, {"date": "2023-07-14", "close": 18.01, "volume": null}, {"date": "2023-07-17", "close": 18.01, "volume": null}, {"date": "2023-07-18", "close": 18.2085, "volume": 1000.0}, {"date": "2023-07-19", "close": 19.0, "volume": 3790.0}, {"date": "2023-07-20", "close": 18.5, "volume": 323.0}, {"date": "2023-07-21", "close": 18.0, "volume": 2881.0}, {"date": "2023-07-24", "close": 18.0, "volume": null}, {"date": "2023-07-25", "close": 18.0, "volume": null}, {"date": "2023-07-26", "close": 18.25, "volume": 292.0}, {"date": "2023-07-27", "close": 18.25, "volume": null}, {"date": "2023-07-28", "close": 18.5, "volume": 1267.0}, {"date": "2023-07-31", "close": 18.49, "volume": 1320.0}, {"date": "2023-08-01", "close": 17.93, "volume": 8906.0}, {"date": "2023-08-02", "close": 17.93, "volume": null}, {"date": "2023-08-03", "close": 17.95, "volume": 512.0}, {"date": "2023-08-04", "close": 17.54, "volume": 6808.0}, {"date": "2023-08-07", "close": 17.04, "volume": 300.0}, {"date": "2023-08-08", "close": 17.75, "volume": 693.0}, {"date": "2023-08-09", "close": 17.99, "volume": 310.0}, {"date": "2023-08-10", "close": 18.5, "volume": 1253.0}, {"date": "2023-08-11", "close": 18.5, "volume": null}, {"date": "2023-08-14", "close": 17.3, "volume": 2294.0}, {"date": "2023-08-15", "close": 17.99, "volume": 1906.0}, {"date": "2023-08-16", "close": 17.99, "volume": 1593.0}, {"date": "2023-08-17", "close": 17.05, "volume": 9868.0}, {"date": "2023-08-18", "close": 16.86, "volume": 4057.0}, {"date": "2023-08-21", "close": 16.99, "volume": 1188.0}, {"date": "2023-08-22", "close": 16.8, "volume": 961.0}, {"date": "2023-08-23", "close": 16.725, "volume": 782.0}, {"date": "2023-08-24", "close": 17.0, "volume": 189.0}, {"date": "2023-08-25", "close": 17.0, "volume": null}, {"date": "2023-08-28", "close": 17.0, "volume": null}, {"date": "2023-08-29", "close": 16.32, "volume": 1077.0}, {"date": "2023-08-30", "close": 16.32, "volume": null}, {"date": "2023-08-31", "close": 16.4, "volume": 180.0}, {"date": "2023-09-01", "close": 16.4, "volume": 200.0}, {"date": "2023-09-05", "close": 16.33, "volume": 600.0}, {"date": "2023-09-06", "close": 16.26, "volume": 3362.0}, {"date": "2023-09-07", "close": 16.711, "volume": 1200.0}, {"date": "2023-09-08", "close": 16.75, "volume": 481.0}, {"date": "2023-09-11", "close": 16.89, "volume": 279.0}, {"date": "2023-09-12", "close": 16.55, "volume": 1763.0}, {"date": "2023-09-13", "close": 16.89, "volume": 1209.0}, {"date": "2023-09-14", "close": 16.89, "volume": null}, {"date": "2023-09-15", "close": 16.89, "volume": 819.0}, {"date": "2023-09-18", "close": 16.89, "volume": null}, {"date": "2023-09-19", "close": 17.0, "volume": 4150.0}, {"date": "2023-09-20", "close": 17.0, "volume": null}, {"date": "2023-09-21", "close": 17.0, "volume": null}, {"date": "2023-09-22", "close": 17.0, "volume": null}, {"date": "2023-09-25", "close": 16.63, "volume": 1011.0}, {"date": "2023-09-26", "close": 16.15, "volume": 5060.0}, {"date": "2023-09-27", "close": 16.46, "volume": 435.0}, {"date": "2023-09-28", "close": 16.18, "volume": 395.0}, {"date": "2023-09-29", "close": 16.24, "volume": 1150.0}, {"date": "2023-10-02", "close": 16.24, "volume": null}, {"date": "2023-10-03", "close": 16.07, "volume": 350.0}, {"date": "2023-10-04", "close": 16.07, "volume": null}, {"date": "2023-10-05", "close": 16.07, "volume": null}, {"date": "2023-10-06", "close": 16.07, "volume": null}, {"date": "2023-10-09", "close": 16.448, "volume": 150.0}, {"date": "2023-10-10", "close": 15.82, "volume": 1000.0}, {"date": "2023-10-11", "close": 16.0, "volume": 2224.0}, {"date": "2023-10-12", "close": 16.0, "volume": null}, {"date": "2023-10-13", "close": 16.0, "volume": null}, {"date": "2023-10-16", "close": 15.84, "volume": 118.0}, {"date": "2023-10-17", "close": 15.75, "volume": 1317.0}, {"date": "2023-10-18", "close": 15.64, "volume": 452.0}, {"date": "2023-10-19", "close": 15.71, "volume": 103.0}, {"date": "2023-10-20", "close": 15.74, "volume": 200.0}, {"date": "2023-10-23", "close": 15.8, "volume": 2273.0}, {"date": "2023-10-24", "close": 15.72, "volume": 228.0}, {"date": "2023-10-25", "close": 15.72, "volume": null}, {"date": "2023-10-26", "close": 16.0, "volume": 257.0}, {"date": "2023-10-27", "close": 16.05, "volume": 100.0}, {"date": "2023-10-30", "close": 16.9, "volume": 4675.0}, {"date": "2023-10-31", "close": 17.0, "volume": 364.0}, {"date": "2023-11-01", "close": 18.0, "volume": 1809.0}, {"date": "2023-11-02", "close": 18.0, "volume": 1614.0}, {"date": "2023-11-03", "close": 18.1, "volume": 1738.0}, {"date": "2023-11-06", "close": 18.29, "volume": 110.0}, {"date": "2023-11-07", "close": 18.29, "volume": 111.0}, {"date": "2023-11-08", "close": 18.2, "volume": 1944.0}, {"date": "2023-11-09", "close": 18.2, "volume": null}, {"date": "2023-11-10", "close": 18.2, "volume": null}, {"date": "2023-11-13", "close": 17.5, "volume": 656.0}, {"date": "2023-11-14", "close": 18.0, "volume": 1118.0}, {"date": "2023-11-15", "close": 17.9, "volume": 135.0}, {"date": "2023-11-16", "close": 17.9, "volume": null}, {"date": "2023-11-17", "close": 17.9, "volume": null}, {"date": "2023-11-20", "close": 17.6, "volume": 110.0}, {"date": "2023-11-21", "close": 17.6, "volume": null}, {"date": "2023-11-22", "close": 17.5, "volume": 3142.0}, {"date": "2023-11-24", "close": 17.5, "volume": null}, {"date": "2023-11-27", "close": 17.6, "volume": 453.0}, {"date": "2023-11-28", "close": 17.5, "volume": 664.0}, {"date": "2023-11-29", "close": 17.55, "volume": 478.0}, {"date": "2023-11-30", "close": 17.55, "volume": 887.0}, {"date": "2023-12-01", "close": 17.55, "volume": null}, {"date": "2023-12-04", "close": 17.75, "volume": 2064.0}, {"date": "2023-12-05", "close": 18.0, "volume": 110.0}, {"date": "2023-12-06", "close": 18.0, "volume": null}, {"date": "2023-12-07", "close": 17.53, "volume": 3380.0}, {"date": "2023-12-08", "close": 16.61, "volume": 1932.0}, {"date": "2023-12-11", "close": 17.0, "volume": 123.0}, {"date": "2023-12-12", "close": 17.0, "volume": 182.0}, {"date": "2023-12-13", "close": 17.0, "volume": 943.0}, {"date": "2023-12-14", "close": 17.24, "volume": 470.0}, {"date": "2023-12-15", "close": 18.0, "volume": 400.0}, {"date": "2023-12-18", "close": 17.0, "volume": 283.0}, {"date": "2023-12-19", "close": 17.0, "volume": 1842.0}, {"date": "2023-12-20", "close": 17.4, "volume": 797.0}, {"date": "2023-12-21", "close": 18.0, "volume": 787.0}, {"date": "2023-12-22", "close": 18.0, "volume": null}, {"date": "2023-12-26", "close": 18.0, "volume": null}, {"date": "2023-12-27", "close": 18.0, "volume": 100.0}, {"date": "2023-12-28", "close": 18.0, "volume": null}, {"date": "2023-12-29", "close": 18.0, "volume": 440.0}, {"date": "2024-01-02", "close": 18.0, "volume": null}, {"date": "2024-01-03", "close": 18.0, "volume": null}, {"date": "2024-01-04", "close": 18.0, "volume": null}, {"date": "2024-01-05", "close": 18.0, "volume": 610.0}, {"date": "2024-01-08", "close": 18.0, "volume": null}, {"date": "2024-01-09", "close": 18.0, "volume": null}, {"date": "2024-01-10", "close": 18.0, "volume": null}, {"date": "2024-01-11", "close": 17.7, "volume": 289.0}, {"date": "2024-01-12", "close": 17.97, "volume": 100.0}, {"date": "2024-01-16", "close": 17.97, "volume": null}, {"date": "2024-01-17", "close": 17.95, "volume": 560.0}, {"date": "2024-01-18", "close": 17.95, "volume": null}, {"date": "2024-01-19", "close": 17.95, "volume": null}, {"date": "2024-01-22", "close": 17.95, "volume": null}, {"date": "2024-01-23", "close": 17.5, "volume": 436.0}, {"date": "2024-01-24", "close": 18.0, "volume": 3386.0}, {"date": "2024-01-25", "close": 18.0, "volume": null}, {"date": "2024-01-26", "close": 17.91, "volume": 114.0}, {"date": "2024-01-29", "close": 17.91, "volume": null}, {"date": "2024-01-30", "close": 18.2, "volume": 200.0}, {"date": "2024-01-31", "close": 17.9, "volume": 860.0}, {"date": "2024-02-01", "close": 18.2, "volume": 6366.0}, {"date": "2024-02-02", "close": 18.0, "volume": 2376.0}, {"date": "2024-02-05", "close": 17.99, "volume": 3036.0}, {"date": "2024-02-06", "close": 17.99, "volume": null}, {"date": "2024-02-07", "close": 17.5, "volume": 736.0}, {"date": "2024-02-08", "close": 17.16, "volume": 1264.0}, {"date": "2024-02-09", "close": 17.15, "volume": 700.0}, {"date": "2024-02-12", "close": 17.08, "volume": 886.0}, {"date": "2024-02-13", "close": 17.0, "volume": 1936.0}, {"date": "2024-02-14", "close": 17.36, "volume": 475.0}, {"date": "2024-02-15", "close": 17.36, "volume": 526.0}, {"date": "2024-02-16", "close": 17.05, "volume": 1109.0}, {"date": "2024-02-20", "close": 17.06, "volume": 402.0}, {"date": "2024-02-21", "close": 17.354, "volume": 535.0}, {"date": "2024-02-22", "close": 16.7, "volume": 2277.0}, {"date": "2024-02-23", "close": 17.4, "volume": 1520.0}, {"date": "2024-02-26", "close": 17.39, "volume": 227.0}, {"date": "2024-02-27", "close": 17.06, "volume": 811.0}, {"date": "2024-02-28", "close": 17.06, "volume": null}, {"date": "2024-02-29", "close": 16.75, "volume": 603.0}, {"date": "2024-03-01", "close": 17.0, "volume": 353.0}, {"date": "2024-03-04", "close": 16.52, "volume": 3683.0}, {"date": "2024-03-05", "close": 16.75, "volume": 100.0}, {"date": "2024-03-06", "close": 16.6, "volume": 1075.0}, {"date": "2024-03-07", "close": 16.96, "volume": 309.0}, {"date": "2024-03-08", "close": 16.5, "volume": 3094.0}, {"date": "2024-03-11", "close": 16.01, "volume": 2637.0}, {"date": "2024-03-12", "close": 16.34, "volume": 1102.0}, {"date": "2024-03-13", "close": 16.5, "volume": 1880.0}, {"date": "2024-03-14", "close": 16.5, "volume": null}, {"date": "2024-03-15", "close": 16.5, "volume": null}, {"date": "2024-03-18", "close": 16.5, "volume": null}, {"date": "2024-03-19", "close": 16.5, "volume": null}, {"date": "2024-03-20", "close": 16.18, "volume": 779.0}, {"date": "2024-03-21", "close": 16.18, "volume": null}, {"date": "2024-03-22", "close": 16.18, "volume": null}, {"date": "2024-03-25", "close": 16.55, "volume": 1738.0}, {"date": "2024-03-26", "close": 16.5875, "volume": 9381.0}, {"date": "2024-03-27", "close": 16.7, "volume": 3601.0}, {"date": "2024-03-28", "close": 16.56, "volume": 550.0}, {"date": "2024-04-01", "close": 16.56, "volume": null}, {"date": "2024-04-02", "close": 16.575, "volume": 1069.0}, {"date": "2024-04-03", "close": 16.55, "volume": 700.0}, {"date": "2024-04-04", "close": 16.6, "volume": 1176.0}, {"date": "2024-04-05", "close": 16.64, "volume": 415.0}, {"date": "2024-04-08", "close": 16.6, "volume": 1338.0}, {"date": "2024-04-09", "close": 16.68, "volume": 824.0}, {"date": "2024-04-10", "close": 16.6, "volume": 4299.0}, {"date": "2024-04-11", "close": 16.55, "volume": 1600.0}, {"date": "2024-04-12", "close": 16.55, "volume": null}, {"date": "2024-04-15", "close": 16.55, "volume": null}, {"date": "2024-04-16", "close": 16.5875, "volume": 1388.0}, {"date": "2024-04-17", "close": 16.5875, "volume": null}, {"date": "2024-04-18", "close": 16.5875, "volume": null}, {"date": "2024-04-19", "close": 16.6175, "volume": 4512.0}, {"date": "2024-04-22", "close": 15.74, "volume": 12438.0}, {"date": "2024-04-23", "close": 16.59, "volume": 1016.0}, {"date": "2024-04-24", "close": 15.8, "volume": 2953.0}, {"date": "2024-04-25", "close": 15.752, "volume": 220.0}, {"date": "2024-04-26", "close": 15.8, "volume": 385.0}, {"date": "2024-04-29", "close": 15.85, "volume": 219.0}, {"date": "2024-04-30", "close": 15.3, "volume": 1371.0}, {"date": "2024-05-01", "close": 15.95, "volume": 1845.0}, {"date": "2024-05-02", "close": 15.95, "volume": null}, {"date": "2024-05-03", "close": 15.36, "volume": 1414.0}, {"date": "2024-05-06", "close": 16.0, "volume": 598.0}, {"date": "2024-05-07", "close": 16.0, "volume": 500.0}, {"date": "2024-05-08", "close": 16.0, "volume": null}, {"date": "2024-05-09", "close": 16.49, "volume": 100.0}, {"date": "2024-05-10", "close": 16.49, "volume": null}, {"date": "2024-05-13", "close": 16.49, "volume": null}, {"date": "2024-05-14", "close": 16.49, "volume": null}, {"date": "2024-05-15", "close": 15.71, "volume": 200.0}, {"date": "2024-05-16", "close": 15.51, "volume": 631.0}, {"date": "2024-05-17", "close": 15.51, "volume": null}, {"date": "2024-05-20", "close": 15.31, "volume": 3311.0}, {"date": "2024-05-21", "close": 15.75, "volume": 1291.0}, {"date": "2024-05-22", "close": 15.75, "volume": null}, {"date": "2024-05-23", "close": 15.97, "volume": 110.0}, {"date": "2024-05-24", "close": 15.97, "volume": null}, {"date": "2024-05-28", "close": 15.9, "volume": 201.0}, {"date": "2024-05-29", "close": 15.9, "volume": null}, {"date": "2024-05-30", "close": 15.98, "volume": 110.0}, {"date": "2024-05-31", "close": 15.8, "volume": 1250.0}, {"date": "2024-06-03", "close": 15.8, "volume": null}, {"date": "2024-06-04", "close": 15.75, "volume": 3300.0}, {"date": "2024-06-05", "close": 15.95, "volume": 1295.0}, {"date": "2024-06-06", "close": 15.95, "volume": null}, {"date": "2024-06-07", "close": 15.95, "volume": null}, {"date": "2024-06-10", "close": 15.95, "volume": null}, {"date": "2024-06-11", "close": 15.95, "volume": 501.0}, {"date": "2024-06-12", "close": 15.95, "volume": 100.0}, {"date": "2024-06-13", "close": 16.5, "volume": 1414.0}, {"date": "2024-06-14", "close": 16.5, "volume": null}, {"date": "2024-06-17", "close": 16.5, "volume": null}, {"date": "2024-06-18", "close": 16.5, "volume": 360.0}, {"date": "2024-06-20", "close": 15.75, "volume": 7710.0}, {"date": "2024-06-21", "close": 15.94, "volume": 500.0}, {"date": "2024-06-24", "close": 15.8, "volume": 200.0}, {"date": "2024-06-25", "close": 15.93, "volume": 156.0}, {"date": "2024-06-26", "close": 14.98, "volume": 16748.0}, {"date": "2024-06-27", "close": 15.17, "volume": 1956.0}, {"date": "2024-06-28", "close": 15.25, "volume": 1019.0}, {"date": "2024-07-01", "close": 14.92, "volume": 2397.0}, {"date": "2024-07-02", "close": 15.09, "volume": 466.0}, {"date": "2024-07-03", "close": 14.79, "volume": 1995.0}, {"date": "2024-07-05", "close": 15.1, "volume": 1922.0}, {"date": "2024-07-08", "close": 15.1, "volume": 115.0}, {"date": "2024-07-09", "close": 15.1, "volume": 500.0}, {"date": "2024-07-10", "close": 15.23, "volume": 828.0}, {"date": "2024-07-11", "close": 15.69, "volume": 225.0}, {"date": "2024-07-12", "close": 15.6, "volume": 624.0}, {"date": "2024-07-15", "close": 15.1, "volume": 310.0}, {"date": "2024-07-16", "close": 15.5, "volume": 3401.0}, {"date": "2024-07-17", "close": 15.5, "volume": null}, {"date": "2024-07-18", "close": 15.5, "volume": null}, {"date": "2024-07-19", "close": 15.5, "volume": null}, {"date": "2024-07-22", "close": 15.5, "volume": 2415.0}, {"date": "2024-07-23", "close": 15.69, "volume": 693.0}, {"date": "2024-07-24", "close": 15.69, "volume": null}, {"date": "2024-07-25", "close": 15.58, "volume": 596.0}, {"date": "2024-07-26", "close": 15.8, "volume": 1272.0}, {"date": "2024-07-29", "close": 16.4, "volume": 101.0}, {"date": "2024-07-30", "close": 15.8, "volume": 8518.0}, {"date": "2024-07-31", "close": 16.39, "volume": 217.0}, {"date": "2024-08-01", "close": 16.0, "volume": 2962.0}, {"date": "2024-08-02", "close": 15.65, "volume": 773.0}, {"date": "2024-08-05", "close": 15.6, "volume": 3765.0}, {"date": "2024-08-06", "close": 15.51, "volume": 1990.0}, {"date": "2024-08-07", "close": 15.64, "volume": 1417.0}, {"date": "2024-08-08", "close": 15.64, "volume": 100.0}, {"date": "2024-08-09", "close": 15.64, "volume": null}, {"date": "2024-08-12", "close": 15.64, "volume": null}, {"date": "2024-08-13", "close": 15.66, "volume": 393.0}, {"date": "2024-08-14", "close": 15.76, "volume": 970.0}, {"date": "2024-08-15", "close": 15.76, "volume": 705.0}, {"date": "2024-08-16", "close": 15.76, "volume": null}, {"date": "2024-08-19", "close": 15.76, "volume": null}, {"date": "2024-08-20", "close": 15.76, "volume": null}, {"date": "2024-08-21", "close": 16.15, "volume": 138.0}, {"date": "2024-08-22", "close": 16.15, "volume": null}, {"date": "2024-08-23", "close": 16.15, "volume": 756.0}, {"date": "2024-08-26", "close": 16.15, "volume": 1000.0}, {"date": "2024-08-27", "close": 15.58, "volume": 12257.0}, {"date": "2024-08-28", "close": 15.58, "volume": null}, {"date": "2024-08-29", "close": 16.37, "volume": 100.0}, {"date": "2024-08-30", "close": 16.0, "volume": 10311.0}, {"date": "2024-09-03", "close": 16.0, "volume": null}, {"date": "2024-09-04", "close": 16.21, "volume": 1376.0}, {"date": "2024-09-05", "close": 17.21, "volume": 1000.0}, {"date": "2024-09-06", "close": 17.21, "volume": null}, {"date": "2024-09-09", "close": 16.06, "volume": 877.0}, {"date": "2024-09-10", "close": 15.85, "volume": 917.0}, {"date": "2024-09-11", "close": 15.85, "volume": null}, {"date": "2024-09-12", "close": 15.85, "volume": 2981.0}, {"date": "2024-09-13", "close": 16.08, "volume": 716.0}, {"date": "2024-09-16", "close": 16.08, "volume": null}, {"date": "2024-09-17", "close": 16.08, "volume": null}, {"date": "2024-09-18", "close": 16.08, "volume": 1145.0}, {"date": "2024-09-19", "close": 16.1, "volume": 220.0}, {"date": "2024-09-20", "close": 16.34, "volume": 100.0}, {"date": "2024-09-23", "close": 15.65, "volume": 7564.0}, {"date": "2024-09-24", "close": 16.0, "volume": 2235.0}, {"date": "2024-09-25", "close": 16.0, "volume": null}, {"date": "2024-09-26", "close": 16.0, "volume": null}, {"date": "2024-09-27", "close": 16.0, "volume": null}, {"date": "2024-09-30", "close": 16.1, "volume": 241.0}, {"date": "2024-10-01", "close": 16.1, "volume": 1216.0}, {"date": "2024-10-02", "close": 16.1, "volume": null}, {"date": "2024-10-03", "close": 16.4, "volume": 100.0}, {"date": "2024-10-04", "close": 16.0, "volume": 100.0}, {"date": "2024-10-07", "close": 16.4, "volume": 128.0}, {"date": "2024-10-08", "close": 16.21, "volume": 100.0}, {"date": "2024-10-09", "close": 16.21, "volume": null}, {"date": "2024-10-10", "close": 17.0, "volume": 2855.0}, {"date": "2024-10-11", "close": 16.7, "volume": 275.0}, {"date": "2024-10-14", "close": 17.0, "volume": 3194.0}, {"date": "2024-10-15", "close": 17.4243, "volume": 1599.0}, {"date": "2024-10-16", "close": 16.99, "volume": 1012.0}, {"date": "2024-10-17", "close": 16.66, "volume": 1004.0}, {"date": "2024-10-18", "close": 16.66, "volume": null}, {"date": "2024-10-21", "close": 17.0, "volume": 790.0}, {"date": "2024-10-22", "close": 17.0, "volume": 179.0}, {"date": "2024-10-23", "close": 17.0, "volume": null}, {"date": "2024-10-24", "close": 17.0, "volume": null}, {"date": "2024-10-25", "close": 17.0, "volume": null}, {"date": "2024-10-28", "close": 17.0, "volume": null}, {"date": "2024-10-29", "close": 16.9, "volume": 200.0}, {"date": "2024-10-30", "close": 16.9, "volume": null}, {"date": "2024-10-31", "close": 16.98, "volume": 211.0}, {"date": "2024-11-01", "close": 16.51, "volume": 3804.0}, {"date": "2024-11-04", "close": 16.26, "volume": 10212.0}, {"date": "2024-11-05", "close": 16.4, "volume": 1211.0}, {"date": "2024-11-06", "close": 16.74, "volume": 1168.0}, {"date": "2024-11-07", "close": 16.5, "volume": 737.0}, {"date": "2024-11-08", "close": 16.6425, "volume": 134.0}, {"date": "2024-11-11", "close": 16.32, "volume": 7533.0}, {"date": "2024-11-12", "close": 16.32, "volume": null}, {"date": "2024-11-13", "close": 16.52, "volume": 181.0}, {"date": "2024-11-14", "close": 16.52, "volume": 100.0}, {"date": "2024-11-15", "close": 16.52, "volume": null}, {"date": "2024-11-18", "close": 16.5, "volume": 802.0}, {"date": "2024-11-19", "close": 16.55, "volume": 1312.0}, {"date": "2024-11-20", "close": 16.33, "volume": 3033.0}, {"date": "2024-11-21", "close": 16.4, "volume": 1377.0}, {"date": "2024-11-22", "close": 16.32, "volume": 3585.0}, {"date": "2024-11-25", "close": 16.4, "volume": 5369.0}, {"date": "2024-11-26", "close": 16.5, "volume": 10230.0}, {"date": "2024-11-27", "close": 16.4, "volume": 2121.0}, {"date": "2024-11-29", "close": 16.4, "volume": null}, {"date": "2024-12-02", "close": 16.4, "volume": null}, {"date": "2024-12-03", "close": 16.4375, "volume": 400.0}, {"date": "2024-12-04", "close": 16.4, "volume": 6896.0}, {"date": "2024-12-05", "close": 16.6, "volume": 5907.0}, {"date": "2024-12-06", "close": 16.62, "volume": 1948.0}, {"date": "2024-12-09", "close": 16.7125, "volume": 3956.0}, {"date": "2024-12-10", "close": 16.75, "volume": 1102.0}, {"date": "2024-12-11", "close": 16.75, "volume": null}, {"date": "2024-12-12", "close": 17.2, "volume": 300.0}, {"date": "2024-12-13", "close": 17.2, "volume": null}, {"date": "2024-12-16", "close": 16.65, "volume": 235.0}, {"date": "2024-12-17", "close": 16.65, "volume": null}, {"date": "2024-12-18", "close": 16.65, "volume": null}, {"date": "2024-12-19", "close": 16.65, "volume": null}, {"date": "2024-12-20", "close": 16.65, "volume": null}, {"date": "2024-12-23", "close": 16.754, "volume": 100.0}, {"date": "2024-12-24", "close": 16.7, "volume": 300.0}, {"date": "2024-12-26", "close": 16.7, "volume": null}, {"date": "2024-12-27", "close": 16.7, "volume": null}, {"date": "2024-12-30", "close": 16.675, "volume": 715.0}, {"date": "2024-12-31", "close": 16.7, "volume": 9719.0}, {"date": "2025-01-02", "close": 16.7, "volume": null}, {"date": "2025-01-03", "close": 16.65, "volume": 1973.0}, {"date": "2025-01-06", "close": 16.9, "volume": 951.0}, {"date": "2025-01-07", "close": 16.9, "volume": 1405.0}, {"date": "2025-01-08", "close": 16.9, "volume": 101.0}, {"date": "2025-01-10", "close": 16.78, "volume": 301.0}, {"date": "2025-01-13", "close": 16.6, "volume": 122.0}, {"date": "2025-01-14", "close": 16.6, "volume": null}, {"date": "2025-01-15", "close": 16.6, "volume": null}, {"date": "2025-01-16", "close": 16.6, "volume": null}, {"date": "2025-01-17", "close": 16.6, "volume": 2200.0}, {"date": "2025-01-21", "close": 16.7425, "volume": 435.0}, {"date": "2025-01-22", "close": 16.9, "volume": 5245.0}, {"date": "2025-01-23", "close": 17.0, "volume": 814.0}, {"date": "2025-01-24", "close": 17.0, "volume": null}, {"date": "2025-01-27", "close": 17.11, "volume": 2165.0}, {"date": "2025-01-28", "close": 17.05, "volume": 2190.0}, {"date": "2025-01-29", "close": 17.05, "volume": 652.0}, {"date": "2025-01-30", "close": 17.1, "volume": 6708.0}, {"date": "2025-01-31", "close": 17.99, "volume": 206.0}, {"date": "2025-02-03", "close": 17.75, "volume": 2929.0}, {"date": "2025-02-04", "close": 17.23, "volume": 319.0}, {"date": "2025-02-05", "close": 17.23, "volume": null}, {"date": "2025-02-06", "close": 17.5, "volume": 5262.0}, {"date": "2025-02-07", "close": 17.95, "volume": 4000.0}, {"date": "2025-02-10", "close": 17.95, "volume": null}, {"date": "2025-02-11", "close": 17.9, "volume": 2550.0}, {"date": "2025-02-12", "close": 17.9325, "volume": 2702.0}, {"date": "2025-02-13", "close": 18.0, "volume": 1210.0}, {"date": "2025-02-14", "close": 18.0, "volume": 798.0}, {"date": "2025-02-18", "close": 18.0, "volume": 6424.0}, {"date": "2025-02-19", "close": 18.0, "volume": 350.0}, {"date": "2025-02-20", "close": 18.0, "volume": null}, {"date": "2025-02-21", "close": 17.5, "volume": 695.0}, {"date": "2025-02-24", "close": 17.6, "volume": 346.0}, {"date": "2025-02-25", "close": 18.4, "volume": 1966.0}, {"date": "2025-02-26", "close": 17.81, "volume": 3703.0}, {"date": "2025-02-27", "close": 17.37, "volume": 10084.0}, {"date": "2025-02-28", "close": 17.75, "volume": 813.0}, {"date": "2025-03-03", "close": 17.75, "volume": 1101.0}, {"date": "2025-03-04", "close": 17.65, "volume": 2205.0}, {"date": "2025-03-05", "close": 17.66, "volume": 1000.0}, {"date": "2025-03-06", "close": 17.95, "volume": 505.0}, {"date": "2025-03-07", "close": 17.95, "volume": null}, {"date": "2025-03-10", "close": 17.75, "volume": 131.0}, {"date": "2025-03-11", "close": 17.65, "volume": 2105.0}, {"date": "2025-03-12", "close": 17.46, "volume": 1711.0}, {"date": "2025-03-13", "close": 17.5, "volume": 2010.0}, {"date": "2025-03-14", "close": 17.5, "volume": 4200.0}, {"date": "2025-03-17", "close": 17.63, "volume": 1484.0}, {"date": "2025-03-18", "close": 17.63, "volume": 1106.0}, {"date": "2025-03-19", "close": 17.5, "volume": 1200.0}, {"date": "2025-03-20", "close": 17.8, "volume": 332.0}, {"date": "2025-03-21", "close": 17.55, "volume": 2563.0}, {"date": "2025-03-24", "close": 17.77, "volume": 3100.0}, {"date": "2025-03-25", "close": 17.62, "volume": 2213.0}, {"date": "2025-03-26", "close": 17.78, "volume": 6300.0}, {"date": "2025-03-27", "close": 17.78, "volume": null}, {"date": "2025-03-28", "close": 17.66, "volume": 3410.0}, {"date": "2025-03-31", "close": 17.65, "volume": 100.0}, {"date": "2025-04-01", "close": 17.66, "volume": 967.0}, {"date": "2025-04-02", "close": 17.53, "volume": 1525.0}, {"date": "2025-04-03", "close": 17.25, "volume": 1200.0}, {"date": "2025-04-04", "close": 17.25, "volume": 251.0}, {"date": "2025-04-07", "close": 17.25, "volume": 245.0}, {"date": "2025-04-08", "close": 17.15, "volume": 2695.0}, {"date": "2025-04-09", "close": 17.1, "volume": 3005.0}, {"date": "2025-04-10", "close": 17.12, "volume": 100.0}, {"date": "2025-04-11", "close": 17.18, "volume": 2309.0}, {"date": "2025-04-14", "close": 17.188, "volume": 10998.0}, {"date": "2025-04-15", "close": 17.17, "volume": 289.0}, {"date": "2025-04-16", "close": 17.19, "volume": 102.0}, {"date": "2025-04-17", "close": 17.02, "volume": 3008.0}, {"date": "2025-04-21", "close": 16.99, "volume": 499.0}, {"date": "2025-04-22", "close": 17.0, "volume": 11420.0}, {"date": "2025-04-23", "close": 17.0, "volume": null}, {"date": "2025-04-24", "close": 17.0, "volume": null}, {"date": "2025-04-25", "close": 17.0, "volume": null}, {"date": "2025-04-28", "close": 17.3, "volume": 4322.0}, {"date": "2025-04-29", "close": 17.3, "volume": 500.0}, {"date": "2025-04-30", "close": 17.3, "volume": 2210.0}, {"date": "2025-05-01", "close": 17.53, "volume": 1545.0}, {"date": "2025-05-02", "close": 17.85, "volume": 2552.0}, {"date": "2025-05-05", "close": 18.0, "volume": 1202.0}, {"date": "2025-05-06", "close": 17.51, "volume": 1363.0}, {"date": "2025-05-07", "close": 17.51, "volume": null}, {"date": "2025-05-08", "close": 17.52, "volume": 1325.0}, {"date": "2025-05-09", "close": 18.0, "volume": 145.0}, {"date": "2025-05-12", "close": 18.0, "volume": 116.0}, {"date": "2025-05-13", "close": 17.97, "volume": 1336.0}, {"date": "2025-05-14", "close": 17.97, "volume": null}, {"date": "2025-05-15", "close": 18.02, "volume": 300.0}, {"date": "2025-05-16", "close": 18.0, "volume": 1059.0}, {"date": "2025-05-19", "close": 17.77, "volume": 800.0}, {"date": "2025-05-20", "close": 18.0, "volume": 2012.0}, {"date": "2025-05-21", "close": 18.0, "volume": null}, {"date": "2025-05-22", "close": 17.89, "volume": 3463.0}, {"date": "2025-05-23", "close": 17.89, "volume": 2657.0}, {"date": "2025-05-27", "close": 17.6434, "volume": 26587.0}, {"date": "2025-05-28", "close": 18.0, "volume": 730.0}, {"date": "2025-05-29", "close": 18.06, "volume": 500.0}, {"date": "2025-05-30", "close": 18.2, "volume": 1759.0}, {"date": "2025-06-02", "close": 18.4, "volume": 14096.0}, {"date": "2025-06-03", "close": 18.5564, "volume": 4200.0}, {"date": "2025-06-04", "close": 19.0, "volume": 8730.0}, {"date": "2025-06-05", "close": 19.0, "volume": 10778.0}, {"date": "2025-06-06", "close": 19.25, "volume": 1100.0}, {"date": "2025-06-09", "close": 19.35, "volume": 5743.0}, {"date": "2025-06-10", "close": 19.25, "volume": 201.0}, {"date": "2025-06-11", "close": 19.25, "volume": 2200.0}, {"date": "2025-06-12", "close": 19.25, "volume": 2666.0}, {"date": "2025-06-13", "close": 19.48, "volume": 2874.0}, {"date": "2025-06-16", "close": 19.32, "volume": 2878.0}, {"date": "2025-06-17", "close": 19.34, "volume": 5450.0}, {"date": "2025-06-18", "close": 19.35, "volume": 1364.0}, {"date": "2025-06-20", "close": 19.402, "volume": 900.0}, {"date": "2025-06-23", "close": 19.39, "volume": 2680.0}, {"date": "2025-06-24", "close": 19.62, "volume": 3365.0}, {"date": "2025-06-25", "close": 19.75, "volume": 11780.0}, {"date": "2025-06-26", "close": 19.75, "volume": 1012.0}, {"date": "2025-06-27", "close": 19.75, "volume": null}, {"date": "2025-06-30", "close": 20.0, "volume": 1411.0}, {"date": "2025-07-01", "close": 20.0, "volume": 1764.0}, {"date": "2025-07-02", "close": 20.25, "volume": 1276.0}, {"date": "2025-07-03", "close": 20.25, "volume": null}, {"date": "2025-07-07", "close": 20.05, "volume": 15461.0}, {"date": "2025-07-08", "close": 20.07, "volume": 3000.0}, {"date": "2025-07-09", "close": 20.07, "volume": 3159.0}, {"date": "2025-07-10", "close": 20.2, "volume": 6457.0}, {"date": "2025-07-11", "close": 20.44, "volume": 2143.0}, {"date": "2025-07-14", "close": 20.4, "volume": 2170.0}, {"date": "2025-07-15", "close": 20.2501, "volume": 8637.0}, {"date": "2025-07-16", "close": 20.25, "volume": 2000.0}, {"date": "2025-07-17", "close": 20.25, "volume": 3901.0}, {"date": "2025-07-18", "close": 20.25, "volume": null}, {"date": "2025-07-21", "close": 20.255, "volume": 2017.0}, {"date": "2025-07-22", "close": 20.75, "volume": 2233.0}, {"date": "2025-07-23", "close": 21.0, "volume": 2021.0}, {"date": "2025-07-24", "close": 21.0, "volume": null}, {"date": "2025-07-25", "close": 21.0, "volume": null}, {"date": "2025-07-28", "close": 21.01, "volume": 628.0}, {"date": "2025-07-29", "close": 21.01, "volume": null}, {"date": "2025-07-30", "close": 21.25, "volume": 5259.0}, {"date": "2025-07-31", "close": 21.5, "volume": 191.0}, {"date": "2025-08-01", "close": 22.39, "volume": 3678.0}, {"date": "2025-08-04", "close": 22.64, "volume": 504.0}, {"date": "2025-08-05", "close": 22.3, "volume": 318.0}, {"date": "2025-08-06", "close": 22.3, "volume": 423.0}, {"date": "2025-08-07", "close": 22.25, "volume": 647.0}, {"date": "2025-08-08", "close": 22.5, "volume": 4327.0}, {"date": "2025-08-11", "close": 22.97, "volume": 1382.0}, {"date": "2025-08-12", "close": 22.97, "volume": 3376.0}, {"date": "2025-08-13", "close": 22.97, "volume": null}, {"date": "2025-08-14", "close": 22.97, "volume": null}, {"date": "2025-08-15", "close": 22.97, "volume": null}, {"date": "2025-08-18", "close": 22.8, "volume": 5928.0}, {"date": "2025-08-19", "close": 22.79, "volume": 1399.0}, {"date": "2025-08-20", "close": 22.5, "volume": 2408.0}, {"date": "2025-08-21", "close": 22.5, "volume": 100.0}, {"date": "2025-08-22", "close": 22.7, "volume": 908.0}, {"date": "2025-08-25", "close": 22.7, "volume": 510.0}, {"date": "2025-08-26", "close": 22.74, "volume": 1010.0}, {"date": "2025-08-27", "close": 22.74, "volume": 2200.0}, {"date": "2025-08-28", "close": 22.57, "volume": 4028.0}, {"date": "2025-08-29", "close": 22.57, "volume": 500.0}, {"date": "2025-09-02", "close": 22.57, "volume": 1410.0}, {"date": "2025-09-03", "close": 22.585, "volume": 2700.0}, {"date": "2025-09-04", "close": 22.58, "volume": 8719.0}, {"date": "2025-09-05", "close": 22.2, "volume": 17910.0}, {"date": "2025-09-08", "close": 22.25, "volume": 5325.0}, {"date": "2025-09-09", "close": 22.35, "volume": 26600.0}, {"date": "2025-09-10", "close": 22.1, "volume": 54854.0}, {"date": "2025-09-11", "close": 22.1, "volume": null}, {"date": "2025-09-12", "close": 22.2, "volume": 790.0}, {"date": "2025-09-15", "close": 22.25, "volume": 505.0}, {"date": "2025-09-16", "close": 22.26, "volume": 526.0}, {"date": "2025-09-17", "close": 22.3, "volume": 10037.0}, {"date": "2025-09-18", "close": 22.26, "volume": 4300.0}, {"date": "2025-09-19", "close": 22.45, "volume": 2281.0}, {"date": "2025-09-22", "close": 22.5, "volume": 500.0}, {"date": "2025-09-23", "close": 22.5, "volume": 1445.0}, {"date": "2025-09-24", "close": 22.5, "volume": null}, {"date": "2025-09-25", "close": 22.51, "volume": 250.0}, {"date": "2025-09-26", "close": 22.51, "volume": 735.0}, {"date": "2025-09-29", "close": 22.51, "volume": 602.0}, {"date": "2025-09-30", "close": 22.51, "volume": 709.0}, {"date": "2025-10-01", "close": 22.51, "volume": null}, {"date": "2025-10-02", "close": 22.5487, "volume": 2717.0}, {"date": "2025-10-03", "close": 22.53, "volume": 700.0}, {"date": "2025-10-06", "close": 22.5375, "volume": 1725.0}, {"date": "2025-10-07", "close": 22.54, "volume": 1801.0}, {"date": "2025-10-08", "close": 22.5, "volume": 7111.0}, {"date": "2025-10-09", "close": 22.52, "volume": 500.0}, {"date": "2025-10-10", "close": 22.65, "volume": 500.0}, {"date": "2025-10-13", "close": 22.65, "volume": null}, {"date": "2025-10-14", "close": 22.59, "volume": 807.0}, {"date": "2025-10-15", "close": 22.52, "volume": 755.0}, {"date": "2025-10-16", "close": 22.5, "volume": 5188.0}, {"date": "2025-10-17", "close": 22.49, "volume": 950.0}, {"date": "2025-10-20", "close": 22.4, "volume": 1200.0}, {"date": "2025-10-21", "close": 22.608, "volume": 4518.0}, {"date": "2025-10-22", "close": 23.0, "volume": 1628.0}, {"date": "2025-10-23", "close": 23.175, "volume": 2352.0}, {"date": "2025-10-24", "close": 23.25, "volume": 1210.0}, {"date": "2025-10-27", "close": 23.45, "volume": 233.0}, {"date": "2025-10-28", "close": 23.45, "volume": 1011.0}, {"date": "2025-10-29", "close": 23.45, "volume": null}, {"date": "2025-10-30", "close": 23.45, "volume": 3115.0}, {"date": "2025-10-31", "close": 23.45, "volume": 150.0}, {"date": "2025-11-03", "close": 23.2, "volume": 3328.0}, {"date": "2025-11-04", "close": 23.5, "volume": 5932.0}, {"date": "2025-11-05", "close": 23.5, "volume": 101.0}, {"date": "2025-11-06", "close": 23.5, "volume": null}, {"date": "2025-11-07", "close": 23.5, "volume": null}, {"date": "2025-11-10", "close": 23.5, "volume": 1812.0}, {"date": "2025-11-11", "close": 23.5, "volume": 148.0}, {"date": "2025-11-12", "close": 23.3905, "volume": 1402.0}, {"date": "2025-11-13", "close": 23.3905, "volume": null}, {"date": "2025-11-14", "close": 23.3905, "volume": null}, {"date": "2025-11-17", "close": 23.3905, "volume": null}, {"date": "2025-11-18", "close": 23.45, "volume": 180.0}, {"date": "2025-11-19", "close": 23.45, "volume": null}, {"date": "2025-11-20", "close": 23.25, "volume": 2867.0}, {"date": "2025-11-21", "close": 23.25, "volume": null}, {"date": "2025-11-24", "close": 23.25, "volume": null}, {"date": "2025-11-25", "close": 23.25, "volume": null}, {"date": "2025-11-26", "close": 23.5, "volume": 393.0}, {"date": "2025-11-28", "close": 23.5, "volume": null}, {"date": "2025-12-01", "close": 24.0, "volume": 572.0}, {"date": "2025-12-02", "close": 24.0, "volume": null}, {"date": "2025-12-03", "close": 24.0, "volume": null}, {"date": "2025-12-04", "close": 24.0, "volume": 2901.0}, {"date": "2025-12-05", "close": 24.0, "volume": null}, {"date": "2025-12-08", "close": 24.0, "volume": 7117.0}, {"date": "2025-12-09", "close": 24.0, "volume": 410.0}, {"date": "2025-12-10", "close": 24.2, "volume": 2842.0}, {"date": "2025-12-11", "close": 24.2, "volume": 1530.0}, {"date": "2025-12-12", "close": 24.2, "volume": null}, {"date": "2025-12-15", "close": 24.5, "volume": 292.0}, {"date": "2025-12-16", "close": 24.8, "volume": 1026.0}, {"date": "2025-12-17", "close": 24.72, "volume": 3168.0}, {"date": "2025-12-18", "close": 24.4, "volume": 6313.0}, {"date": "2025-12-19", "close": 24.89, "volume": 1400.0}, {"date": "2025-12-22", "close": 24.89, "volume": null}, {"date": "2025-12-23", "close": 24.89, "volume": null}, {"date": "2025-12-24", "close": 24.89, "volume": null}, {"date": "2025-12-26", "close": 24.89, "volume": null}, {"date": "2025-12-29", "close": 24.89, "volume": null}, {"date": "2025-12-30", "close": 24.89, "volume": null}, {"date": "2025-12-31", "close": 24.89, "volume": null}, {"date": "2026-01-02", "close": 24.89, "volume": null}, {"date": "2026-01-05", "close": 24.89, "volume": null}, {"date": "2026-01-06", "close": 24.89, "volume": null}, {"date": "2026-01-07", "close": 24.8, "volume": 442.0}, {"date": "2026-01-08", "close": 28.5, "volume": 9909.0}, {"date": "2026-01-09", "close": 27.35, "volume": 22203.0}, {"date": "2026-01-12", "close": 27.99, "volume": 13328.0}, {"date": "2026-01-13", "close": 27.99, "volume": 854.0}, {"date": "2026-01-14", "close": 28.0, "volume": 11871.0}, {"date": "2026-01-15", "close": 28.0, "volume": 40910.0}, {"date": "2026-01-16", "close": 28.166, "volume": 24985.0}, {"date": "2026-01-20", "close": 28.16, "volume": 3014.0}, {"date": "2026-01-21", "close": 28.0, "volume": 1330.0}, {"date": "2026-01-22", "close": 28.0, "volume": 12600.0}, {"date": "2026-01-23", "close": 28.0, "volume": null}, {"date": "2026-01-26", "close": 28.0, "volume": 415.0}, {"date": "2026-01-27", "close": 28.0, "volume": 10133.0}, {"date": "2026-01-28", "close": 28.0, "volume": 248.0}, {"date": "2026-01-29", "close": 29.01, "volume": 14630.0}, {"date": "2026-01-30", "close": 31.0, "volume": 9434.0}, {"date": "2026-02-02", "close": 31.2, "volume": 10230.0}, {"date": "2026-02-03", "close": 31.545, "volume": 11283.0}, {"date": "2026-02-04", "close": 32.0, "volume": 7226.0}, {"date": "2026-02-05", "close": 32.29, "volume": 7132.0}, {"date": "2026-02-06", "close": 32.18, "volume": 2796.0}, {"date": "2026-02-09", "close": 32.4, "volume": 7299.0}, {"date": "2026-02-10", "close": 33.17, "volume": 10464.0}, {"date": "2026-02-11", "close": 32.41, "volume": 3328.0}, {"date": "2026-02-12", "close": 32.37, "volume": 9541.0}, {"date": "2026-02-13", "close": 31.99, "volume": 2717.0}, {"date": "2026-02-17", "close": 32.02, "volume": 7132.0}, {"date": "2026-02-18", "close": 32.25, "volume": 2739.0}, {"date": "2026-02-19", "close": 31.38, "volume": 3824.0}, {"date": "2026-02-20", "close": 32.09, "volume": 5309.0}, {"date": "2026-02-23", "close": 31.0, "volume": 4258.0}, {"date": "2026-02-24", "close": 31.72, "volume": 3686.0}, {"date": "2026-02-25", "close": 31.72, "volume": 4695.0}, {"date": "2026-02-26", "close": 31.0, "volume": 1161.0}, {"date": "2026-02-27", "close": 30.01, "volume": 6908.0}, {"date": "2026-03-02", "close": 30.5, "volume": 21891.0}, {"date": "2026-03-03", "close": 30.44, "volume": 8237.0}, {"date": "2026-03-04", "close": 30.2, "volume": 3620.0}, {"date": "2026-03-05", "close": 30.2, "volume": 4314.0}, {"date": "2026-03-06", "close": 30.5, "volume": 4830.0}, {"date": "2026-03-09", "close": 31.31, "volume": 45896.0}, {"date": "2026-03-10", "close": 32.94, "volume": 31029.0}, {"date": "2026-03-11", "close": 37.37, "volume": 36166.0}, {"date": "2026-03-12", "close": 37.93, "volume": 35696.0}, {"date": "2026-03-13", "close": 38.98, "volume": 38546.0}, {"date": "2026-03-16", "close": 39.49, "volume": 35162.0}, {"date": "2026-03-17", "close": 39.58, "volume": 57640.0}, {"date": "2026-03-18", "close": 40.0, "volume": 81973.0}, {"date": "2026-03-19", "close": 40.96, "volume": 100277.0}, {"date": "2026-03-20", "close": 42.39, "volume": 364025.0}, {"date": "2026-03-23", "close": 42.0, "volume": 80450.0}, {"date": "2026-03-24", "close": 36.84, "volume": 107622.0}, {"date": "2026-03-25", "close": 35.36, "volume": 71685.0}, {"date": "2026-03-26", "close": 32.09, "volume": 39634.0}, {"date": "2026-03-27", "close": 33.62, "volume": 36441.0}, {"date": "2026-03-30", "close": 32.72, "volume": 22905.0}, {"date": "2026-03-31", "close": 31.1, "volume": 29825.0}, {"date": "2026-04-01", "close": 33.83, "volume": 29914.0}, {"date": "2026-04-02", "close": 35.48, "volume": 12700.0}, {"date": "2026-04-06", "close": 33.01, "volume": 15972.0}, {"date": "2026-04-07", "close": 36.09, "volume": 31417.0}, {"date": "2026-04-08", "close": 35.9, "volume": 26662.0}, {"date": "2026-04-09", "close": 35.15, "volume": 8788.0}, {"date": "2026-04-10", "close": 34.68, "volume": 10557.0}, {"date": "2026-04-13", "close": 32.81, "volume": 17702.0}, {"date": "2026-04-14", "close": 33.75, "volume": 13384.0}, {"date": "2026-04-15", "close": 35.81, "volume": 54886.0}, {"date": "2026-04-16", "close": 35.25, "volume": 33706.0}, {"date": "2026-04-17", "close": 36.57, "volume": 45493.0}, {"date": "2026-04-20", "close": 38.18, "volume": 47946.0}, {"date": "2026-04-21", "close": 38.48, "volume": 41217.0}, {"date": "2026-04-22", "close": 38.74, "volume": 27136.0}, {"date": "2026-04-23", "close": 39.95, "volume": 54741.0}, {"date": "2026-04-24", "close": 39.3, "volume": 18937.0}, {"date": "2026-04-27", "close": 40.25, "volume": 12228.0}, {"date": "2026-04-28", "close": 40.48, "volume": 25583.0}, {"date": "2026-04-29", "close": 40.88, "volume": 19281.0}, {"date": "2026-04-30", "close": 39.95, "volume": 27717.0}, {"date": "2026-05-01", "close": 40.56, "volume": 18449.0}, {"date": "2026-05-04", "close": 41.14, "volume": 13633.0}, {"date": "2026-05-05", "close": 40.48, "volume": 22122.0}, {"date": "2026-05-06", "close": 39.79, "volume": 16811.0}, {"date": "2026-05-07", "close": 40.4, "volume": 13632.0}, {"date": "2026-05-08", "close": 39.64, "volume": 6436.0}, {"date": "2026-05-11", "close": 38.07, "volume": 14672.0}, {"date": "2026-05-12", "close": 38.36, "volume": 13564.0}, {"date": "2026-05-13", "close": 38.46, "volume": 6284.0}, {"date": "2026-05-14", "close": 39.0, "volume": 6488.0}, {"date": "2026-05-15", "close": 38.78, "volume": 5678.0}, {"date": "2026-05-18", "close": 39.65, "volume": 11271.0}, {"date": "2026-05-19", "close": 39.98, "volume": 10789.0}, {"date": "2026-05-20", "close": 40.3, "volume": 76742.0}, {"date": "2026-05-21", "close": 38.51, "volume": 16833.0}, {"date": "2026-05-22", "close": 40.11, "volume": 11435.0}, {"date": "2026-05-26", "close": 38.8, "volume": 17530.0}, {"date": "2026-05-27", "close": 38.06, "volume": 18188.0}, {"date": "2026-05-28", "close": 38.12, "volume": 29445.0}, {"date": "2026-05-29", "close": 36.09, "volume": 22001.0}, {"date": "2026-06-01", "close": 36.79, "volume": 18019.0}, {"date": "2026-06-02", "close": 35.76, "volume": 18907.0}, {"date": "2026-06-03", "close": 36.2, "volume": 13924.0}, {"date": "2026-06-04", "close": 37.1, "volume": 14834.0}, {"date": "2026-06-05", "close": 38.6, "volume": 15984.0}, {"date": "2026-06-08", "close": 38.42, "volume": 16315.0}, {"date": "2026-06-09", "close": 39.73, "volume": 21681.0}, {"date": "2026-06-10", "close": 40.52, "volume": 21022.0}, {"date": "2026-06-11", "close": 40.56, "volume": 24147.0}, {"date": "2026-06-12", "close": 40.64, "volume": 14876.0}, {"date": "2026-06-15", "close": 38.79, "volume": 12685.0}, {"date": "2026-06-16", "close": 39.51, "volume": 26481.0}, {"date": "2026-06-17", "close": 39.66, "volume": 18340.0}, {"date": "2026-06-18", "close": 41.25, "volume": 50751.0}, {"date": "2026-06-22", "close": 40.26, "volume": 29233.0}, {"date": "2026-06-23", "close": 40.62, "volume": 40049.0}, {"date": "2026-06-24", "close": 40.18, "volume": 33466.0}, {"date": "2026-06-25", "close": 37.11, "volume": 33206.0}, {"date": "2026-06-26", "close": 39.52, "volume": 657907.0}, {"date": "2026-06-29", "close": 38.75, "volume": 35115.0}, {"date": "2026-06-30", "close": 39.1, "volume": 31925.0}, {"date": "2026-07-01", "close": 39.13, "volume": 18741.0}, {"date": "2026-07-02", "close": 39.13, "volume": 27119.0}, {"date": "2026-07-06", "close": 38.17, "volume": 50804.0}, {"date": "2026-07-07", "close": 39.28, "volume": 34482.0}, {"date": "2026-07-08", "close": 38.795, "volume": 46297.0}, {"date": "2026-07-09", "close": 38.48, "volume": 36350.0}, {"date": "2026-07-10", "close": 38.38, "volume": 13808.0}, {"date": "2026-07-13", "close": 39.84, "volume": 23913.0}, {"date": "2026-07-14", "close": 39.11, "volume": 12079.0}, {"date": "2026-07-15", "close": 39.63, "volume": 16119.0}, {"date": "2026-07-16", "close": 40.87, "volume": 24417.0}, {"date": "2026-07-17", "close": 39.44, "volume": 15492.0}, {"date": "2026-07-20", "close": 40.11, "volume": 17494.0}, {"date": "2026-07-21", "close": 39.79, "volume": 41014.0}, {"date": "2026-07-22", "close": 39.53, "volume": 40262.0}, {"date": "2026-07-23", "close": 39.26, "volume": 42327.0}, {"date": "2026-07-24", "close": 40.56, "volume": 28630.0}, {"date": "2026-07-27", "close": 40.61, "volume": 30277.0}, {"date": "2026-07-28", "close": 40.67, "volume": 26277.0}, {"date": "2026-07-29", "close": 41.02, "volume": 41207.0}, {"date": "2026-07-30", "close": 39.6, "volume": 41232.0}, {"date": "2026-07-31", "close": 40.45, "volume": 29617.0}, {"date": "2026-08-03", "close": 39.96, "volume": 37710.0}, {"date": "2026-08-04", "close": 40.72, "volume": 58309.0}, {"date": "2026-08-05", "close": 40.64, "volume": 71702.0}, {"date": "2026-08-06", "close": 40.04, "volume": 25677.0}, {"date": "2026-08-07", "close": 39.85, "volume": 49688.0}, {"date": "2026-08-10", "close": 39.7, "volume": 24696.0}, {"date": "2026-08-11", "close": 40.79, "volume": 27154.0}, {"date": "2026-08-12", "close": 39.6, "volume": 28585.0}, {"date": "2026-08-13", "close": 40.73, "volume": 19968.0}, {"date": "2026-08-14", "close": 41.93, "volume": 54205.0}, {"date": "2026-08-17", "close": 40.85, "volume": 32776.0}, {"date": "2026-08-18", "close": 42.2, "volume": 25741.0}, {"date": "2026-08-19", "close": 40.58, "volume": 54346.0}, {"date": "2026-08-20", "close": 41.21, "volume": 29112.0}, {"date": "2026-08-21", "close": 41.22, "volume": 72176.0}, {"date": "2026-08-24", "close": 40.33, "volume": 25140.0}, {"date": "2026-08-25", "close": 40.76, "volume": 16308.0}, {"date": "2026-08-26", "close": 40.35, "volume": 30482.0}, {"date": "2026-08-27", "close": 39.99, "volume": 18355.0}, {"date": "2026-08-28", "close": 40.92, "volume": 21946.0}, {"date": "2026-08-31", "close": 40.48, "volume": 20002.0}, {"date": "2026-09-01", "close": 40.22, "volume": 21517.0}, {"date": "2026-09-02", "close": 41.17, "volume": 27347.0}, {"date": "2026-09-03", "close": 41.28, "volume": 63705.0}, {"date": "2026-09-04", "close": 39.96, "volume": 78390.0}, {"date": "2026-09-08", "close": 40.815, "volume": 81861.0}, {"date": "2026-09-09", "close": 41.17, "volume": 83425.0}, {"date": "2026-09-10", "close": 40.51, "volume": 94206.0}, {"date": "2026-09-11", "close": 40.49, "volume": 58855.0}, {"date": "2026-09-14", "close": 40.61, "volume": 19953.0}, {"date": "2026-09-15", "close": 41.58, "volume": 33375.0}, {"date": "2026-09-16", "close": 40.93, "volume": 39998.0}, {"date": "2026-09-17", "close": 41.59, "volume": 16996.0}, {"date": "2026-09-18", "close": 41.74, "volume": 130439.0}], "refreshing": true}