{"ticker": "CPHC", "overview": {"cik": "1672909", "ticker": "CPHC", "name": "Canterbury Park Holding Corp", "industry": "Services-Racing, Including Track Operation", "country": "United States", "sic": "7948", "announcements": [{"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001437749-26-019807", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019485", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q", "accession": "0001437749-26-016307", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "FORM DEFA14A", "accession": "0001437749-26-013253", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001437749-26-013251", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001437749-26-009878", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "FORM 10-K", "accession": "0001437749-26-007464", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001672909-26-000005", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000004", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-25-004037", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "FORM 10-Q", "accession": "0001437749-25-033815", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-10-17", "title": "FORM 8-K/A", "accession": "0001437749-25-031232", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-26", "title": "Form EFFECT", "accession": "9999999995-25-003120", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-23", "title": "Form CORRESP", "accession": "0001437749-25-029734", "price_sensitive": false}]}, "description": "Canterbury Park Holding Corp trades as CPHC on the NASDAQ and is registered in the United States, classified under Services-Racing, Including Track Operation (SIC 7948). Privy Trades holds 128 insider filings for the company, from April 2017 to June 2022. Across those, 6 insiders disclosed 10 open-market purchases totalling $97.51K against 6 sales totalling $187.55K. The most recent filing on record is dated 4 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 97512.0, "sell_n": 6, "sell_sum": 187549.52000000002, "net": -90037.52000000002, "insiders": 6, "first_date": "2017-04-03", "last_date": "2022-06-02"}, "metrics": {"ticker": "CPHC", "has_prices": true, "as_of": "2026-09-18", "last": 15.6, "prev_close": 15.7818, "change": -0.18180000000000085, "change_pct": -0.011519598524883146, "session_volume": 8037.0, "vwap_5": 15.630609605734765, "vwap_20": 15.782604674428631, "vwap_60": 15.847246479233332, "vwap_250": 15.70894454742024, "high_52w": 16.84, "low_52w": 14.5, "avg_volume_20": 2045.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001672909-26-000009", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Peter Ahn", "who_key": "Ahn Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000009/0001672909-26-000009-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001672909-26-000010", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Maureen Hooley Bausch", "who_key": "Bausch Maureen Hooley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000010/0001672909-26-000010-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001672909-26-000011", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Mark Chronister", "who_key": "Chronister Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000011/0001672909-26-000011-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001672909-26-000012", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Carin J. Offerman", "who_key": "OFFERMAN CARIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000012/0001672909-26-000012-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001672909-26-000013", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Damon E. Schramm", "who_key": "SCHRAMM DAMON E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000013/0001672909-26-000013-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001672909-26-000014", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "John Stefan Himle", "who_key": "Himle John Stefan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000014/0001672909-26-000014-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0001672909-26-000008", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randy J. Dehmer", "who_key": "Dehmer Randy J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15405.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CFO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000008/0001672909-26-000008-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335020}, {"id": "0001672909-26-000006", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randy J. Dehmer", "who_key": "Dehmer Randy J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3402.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CFO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000006/0001672909-26-000006-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339340}, {"id": "0001672909-26-000007", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randall D. Sampson", "who_key": "SAMPSON RANDALL D", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5666.429999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CEO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000007/0001672909-26-000007-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339340}, {"id": "0001672909-26-000002", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randall D. Sampson", "who_key": "SAMPSON RANDALL D", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CEO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290926000002/0001672909-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441580}, {"id": "0001672909-25-000009", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Peter Ahn", "who_key": "Ahn Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000009/0001672909-25-000009-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0001672909-25-000010", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Maureen Hooley Bausch", "who_key": "Bausch Maureen Hooley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000010/0001672909-25-000010-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0001672909-25-000011", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Mark Chronister", "who_key": "Chronister Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000011/0001672909-25-000011-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0001672909-25-000012", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "John Stefan Himle", "who_key": "Himle John Stefan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000012/0001672909-25-000012-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0001672909-25-000013", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Damon E. Schramm", "who_key": "SCHRAMM DAMON E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000013/0001672909-25-000013-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0001672909-25-000014", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Carin J. Offerman", "who_key": "OFFERMAN CARIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000014/0001672909-25-000014-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0001672909-25-000007", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randy J. Dehmer", "who_key": "Dehmer Randy J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10842.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CFO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000007/0001672909-25-000007-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860620}, {"id": "0001672909-25-000008", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randall D. Sampson", "who_key": "SAMPSON RANDALL D", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CEO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000008/0001672909-25-000008-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863500}, {"id": "0001672909-25-000005", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randy J. Dehmer", "who_key": "Dehmer Randy J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4472.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CFO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000005/0001672909-25-000005-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902380}, {"id": "0001672909-25-000006", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randall D. Sampson", "who_key": "SAMPSON RANDALL D", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7467.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CEO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000006/0001672909-25-000006-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902380}, {"id": "0001672909-25-000001", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randall D. Sampson", "who_key": "SAMPSON RANDALL D", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CEO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290925000001/0001672909-25-000001-index.htm", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972940}, {"id": "0001672909-24-000007", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Carin J. Offerman", "who_key": "OFFERMAN CARIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290924000007/0001672909-24-000007-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266700}, {"id": "0001672909-24-000008", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Damon E. Schramm", "who_key": "SCHRAMM DAMON E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290924000008/0001672909-24-000008-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266700}, {"id": "0001672909-24-000009", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "John Stefan Himle", "who_key": "Himle John Stefan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290924000009/0001672909-24-000009-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266700}, {"id": "0001672909-24-000010", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Mark Chronister", "who_key": "Chronister Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290924000010/0001672909-24-000010-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266700}, {"id": "0001672909-24-000011", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Maureen Hooley Bausch", "who_key": "Bausch Maureen Hooley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290924000011/0001672909-24-000011-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266700}, {"id": "0001672909-24-000012", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Peter Ahn", "who_key": "Ahn Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Director files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290924000012/0001672909-24-000012-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266700}, {"id": "0001672909-24-000005", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randy J. Dehmer", "who_key": "Dehmer Randy J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5009.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CFO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290924000005/0001672909-24-000005-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386220}, {"id": "0001672909-24-000006", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randall D. Sampson", "who_key": "SAMPSON RANDALL D", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7546.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CEO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290924000006/0001672909-24-000006-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386220}, {"id": "0001672909-24-000003", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randy J. Dehmer", "who_key": "Dehmer Randy J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11819.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CFO files routine paperwork on CPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290924000003/0001672909-24-000003-index.htm", "trade_date": "2024-02-17", "timestamp": "2024-02-17", "mins": 1425100}], "recent_buys": [{"id": "0001672909-22-000012", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Mark Chronister", "who_key": "Chronister Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Board insider adds $0 of CPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290922000012/0001672909-22-000012-index.htm", "trade_date": "2022-06-02", "timestamp": "2022-06-02", "mins": 2325100}, {"id": "0001672909-19-000027", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randy J. Dehmer", "who_key": "Dehmer Randy J", "role": "CFO/Vice President of Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3005.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "Finance chief adds $3K of CPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000027/0001672909-19-000027-index.htm", "trade_date": "2019-09-10", "timestamp": "2019-09-10", "mins": 3759340}, {"id": "0001672909-19-000022", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Randy James Dehmer", "who_key": "Dehmer Randy James", "role": "CFO/Vice President of Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6100.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "The whole bench is buying CPHC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000022/0001672909-19-000022-index.htm", "trade_date": "2019-07-02", "timestamp": "2019-07-02", "mins": 3860140}, {"id": "0001672909-19-000021", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Dale H. Schenian", "who_key": "SCHENIAN DALE H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20632.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "That makes 4 insiders into CPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000021/0001672909-19-000021-index.htm", "trade_date": "2019-06-24", "timestamp": "2019-06-24", "mins": 3871660}, {"id": "0001672909-19-000020", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Dale H. Schenian", "who_key": "SCHENIAN DALE H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44064.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "That makes 5 insiders into CPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000020/0001672909-19-000020-index.htm", "trade_date": "2019-06-20", "timestamp": "2019-06-20", "mins": 3877420}, {"id": "0001144204-18-040063", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Dale H. Schenian", "who_key": "SCHENIAN DALE H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15210.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "The whole bench is buying CPHC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420418040063/0001144204-18-040063-index.htm", "trade_date": "2018-07-25", "timestamp": "2018-07-25", "mins": 4352620}, {"id": "0001144204-17-033585", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Robert Wolf", "who_key": "WOLF ROBERT", "role": "VP of Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2140.0, "score": 20.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CPHC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417033585/0001144204-17-033585-index.htm", "trade_date": "2017-06-22", "timestamp": "2017-06-22", "mins": 4925740}, {"id": "0001144204-17-033218", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Robert Wolf", "who_key": "WOLF ROBERT", "role": "VP of Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2140.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "CPHC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417033218/0001144204-17-033218-index.htm", "trade_date": "2017-06-20", "timestamp": "2017-06-20", "mins": 4928620}, {"id": "0001144204-17-030973", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Robert Wolf", "who_key": "WOLF ROBERT", "role": "VP of Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2100.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "6 insiders pile into CPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417030973/0001144204-17-030973-index.htm", "trade_date": "2017-06-01", "timestamp": "2017-06-01", "mins": 4955980}, {"id": "0001144204-17-030556", "src": "INSIDERS", "ticker": "CPHC", "cik": "1672909", "company": "Canterbury Park Holding Corp", "company_raw": "Canterbury Park Holding Corp", "who": "Robert Wolf", "who_key": "WOLF ROBERT", "role": "VP of Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2121.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Racing, Including Track Operation", "country": "United States", "headline": "6 insiders now buying CPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417030556/0001144204-17-030556-index.htm", "trade_date": "2017-05-31", "timestamp": "2017-05-31", "mins": 4957420}], "institutional": [], "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": "Canterbury Park Holding Corporation - Common Stock", "new_value": "Canterbury Park Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001672909", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001672909", "applied": 1, "detected_at": "2026-09-11T07:45:43.614511"}]}, "key_people": [{"who": "Burton F. Dahlberg", "who_key": "Dahlberg Burton F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 187549.52000000002, "net": -187549.52000000002, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9700.5, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420419019840/0001144204-19-019840-index.htm"}, {"action": "SELL", "amount": 17621.15, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420419019322/0001144204-19-019322-index.htm"}, {"action": "SELL", "amount": 17621.15, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420419019838/0001144204-19-019838-index.htm"}, {"action": "SELL", "amount": 115222.72, "date": "2017-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417062608/0001144204-17-062608-index.htm"}, {"action": "SELL", "amount": 13639.5, "date": "2017-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000089710117000434/0000897101-17-000434-index.htm"}, {"action": "SELL", "amount": 13744.5, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000089710117000433/0000897101-17-000433-index.htm"}], "latest": {"action": "SELL", "amount": 9700.5, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420419019840/0001144204-19-019840-index.htm"}}, {"who": "Dale H. Schenian", "who_key": "SCHENIAN DALE H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 79906.0, "sold": 0, "net": 79906.0, "trades": 3, "top_score": 34.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20632.0, "date": "2019-06-24", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000021/0001672909-19-000021-index.htm"}, {"action": "BUY", "amount": 44064.0, "date": "2019-06-20", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000020/0001672909-19-000020-index.htm"}, {"action": "BUY", "amount": 15210.0, "date": "2018-07-25", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420418040063/0001144204-18-040063-index.htm"}], "latest": {"action": "BUY", "amount": 20632.0, "date": "2019-06-24", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000021/0001672909-19-000021-index.htm"}}, {"who": "Robert Wolf", "who_key": "WOLF ROBERT", "role": "VP of Finance", "person_type": "EXEC", "person_label": "Execs", "bought": 8501.0, "sold": 0, "net": 8501.0, "trades": 4, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2140.0, "date": "2017-06-22", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417033585/0001144204-17-033585-index.htm"}, {"action": "BUY", "amount": 2140.0, "date": "2017-06-20", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417033218/0001144204-17-033218-index.htm"}, {"action": "BUY", "amount": 2100.0, "date": "2017-06-01", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417030973/0001144204-17-030973-index.htm"}, {"action": "BUY", "amount": 2121.0, "date": "2017-05-31", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417030556/0001144204-17-030556-index.htm"}], "latest": {"action": "BUY", "amount": 2140.0, "date": "2017-06-22", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000114420417033585/0001144204-17-033585-index.htm"}}, {"who": "Randy James Dehmer", "who_key": "Dehmer Randy James", "role": "CFO/Vice President of Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6100.0, "sold": 0, "net": 6100.0, "trades": 1, "top_score": 32.7, "lean": "buying", "history": [{"action": "BUY", "amount": 6100.0, "date": "2019-07-02", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000022/0001672909-19-000022-index.htm"}], "latest": {"action": "BUY", "amount": 6100.0, "date": "2019-07-02", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000022/0001672909-19-000022-index.htm"}}, {"who": "Randy J. Dehmer", "who_key": "Dehmer Randy J", "role": "CFO/Vice President of Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3005.0, "sold": 0, "net": 3005.0, "trades": 1, "top_score": 37.2, "lean": "buying", "history": [{"action": "BUY", "amount": 3005.0, "date": "2019-09-10", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000027/0001672909-19-000027-index.htm"}], "latest": {"action": "BUY", "amount": 3005.0, "date": "2019-09-10", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290919000027/0001672909-19-000027-index.htm"}}, {"who": "Mark Chronister", "who_key": "Chronister Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 19.9, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2022-06-02", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290922000012/0001672909-22-000012-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2022-06-02", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1672909/000167290922000012/0001672909-22-000012-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001437749-26-019807", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019485", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q", "accession": "0001437749-26-016307", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "FORM DEFA14A", "accession": "0001437749-26-013253", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001437749-26-013251", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001437749-26-009878", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000006", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "FORM 10-K", "accession": "0001437749-26-007464", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001672909-26-000005", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000004", "price_sensitive": false}, {"form": "5", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001672909-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-25-004037", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "FORM 10-Q", "accession": "0001437749-25-033815", "price_sensitive": true}, {"form": "8-K/A", "date": "2025-10-17", "title": "FORM 8-K/A", "accession": "0001437749-25-031232", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-26", "title": "Form EFFECT", "accession": "9999999995-25-003120", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-23", "title": "Form CORRESP", "accession": "0001437749-25-029734", "price_sensitive": false}], "performance": {"ticker": "CPHC", "has_prices": true, "summary": {"n": 10, "avg": 0.25507321698832414, "win_rate": 0.9, "best": 0.48571428571428565, "worst": -0.2830882352941177, "as_of": "2026-09-18"}, "buys": [{"who": "Chronister Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-06-02", "score": 19.9, "ref_price": 21.76, "return": -0.2830882352941177}, {"who": "Dehmer Randy J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/Vice President of Finance", "amount": 3005.0, "date": "2019-09-10", "score": 37.2, "ref_price": 11.99, "return": 0.30108423686405333}, {"who": "Dehmer Randy James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/Vice President of Finance", "amount": 6100.0, "date": "2019-07-02", "score": 32.7, "ref_price": 12.33, "return": 0.2652068126520681}, {"who": "SCHENIAN DALE H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 20632.0, "date": "2019-06-24", "score": 31.1, "ref_price": 12.4639, "return": 0.2516146631471689}, {"who": "SCHENIAN DALE H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 44064.0, "date": "2019-06-20", "score": 34.9, "ref_price": 13.0, "return": 0.19999999999999998}, {"who": "SCHENIAN DALE H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15210.0, "date": "2018-07-25", "score": 29.5, "ref_price": 15.35, "return": 0.016286644951140065}, {"who": "WOLF ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Finance", "amount": 2140.0, "date": "2017-06-22", "score": 20.9, "ref_price": 11.0, "return": 0.41818181818181815}, {"who": "WOLF ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Finance", "amount": 2140.0, "date": "2017-06-20", "score": 23.4, "ref_price": 10.7, "return": 0.4579439252336449}, {"who": "WOLF ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Finance", "amount": 2100.0, "date": "2017-06-01", "score": 30.7, "ref_price": 10.5, "return": 0.48571428571428565}, {"who": "WOLF ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Finance", "amount": 2121.0, "date": "2017-05-31", "score": 30.9, "ref_price": 10.85, "return": 0.4377880184331797}]}, "price_series": [{"date": "2016-09-19", "close": 10.35, "volume": 3483.0}, {"date": "2016-09-20", "close": 10.5, "volume": 3766.0}, {"date": "2016-09-21", "close": 10.6, "volume": 185.0}, {"date": "2016-09-22", "close": 10.67, "volume": 1072.0}, {"date": "2016-09-23", "close": 10.67, "volume": null}, {"date": "2016-09-26", "close": 10.5, "volume": 4414.0}, {"date": "2016-09-27", "close": 10.49, "volume": 3963.0}, {"date": "2016-09-28", "close": 10.31, "volume": 8188.0}, {"date": "2016-09-29", "close": 10.55, "volume": 1057.0}, {"date": "2016-09-30", "close": 10.28, "volume": 513.0}, {"date": "2016-10-03", "close": 10.5, "volume": 4931.0}, {"date": "2016-10-04", "close": 10.48, "volume": 1735.0}, {"date": "2016-10-05", "close": 10.6, "volume": 4096.0}, {"date": "2016-10-06", "close": 10.48, "volume": 462.0}, {"date": "2016-10-07", "close": 10.52, "volume": 657.0}, {"date": "2016-10-10", "close": 10.52, "volume": null}, {"date": "2016-10-11", "close": 10.52, "volume": null}, {"date": "2016-10-12", "close": 10.5, "volume": 737.0}, {"date": "2016-10-13", "close": 10.5, "volume": null}, {"date": "2016-10-14", "close": 10.5, "volume": null}, {"date": "2016-10-17", "close": 10.5, "volume": null}, {"date": "2016-10-18", "close": 10.5, "volume": null}, {"date": "2016-10-19", "close": 10.5, "volume": null}, {"date": "2016-10-20", "close": 10.5, "volume": 321.0}, {"date": "2016-10-21", "close": 10.6, "volume": 28873.0}, {"date": "2016-10-24", "close": 10.6, "volume": 718.0}, {"date": "2016-10-25", "close": 10.5, "volume": 4462.0}, {"date": "2016-10-26", "close": 10.55, "volume": 7061.0}, {"date": "2016-10-27", "close": 10.55, "volume": null}, {"date": "2016-10-28", "close": 10.55, "volume": 3496.0}, {"date": "2016-10-31", "close": 10.55, "volume": 310.0}, {"date": "2016-11-01", "close": 10.55, "volume": 671.0}, {"date": "2016-11-02", "close": 10.6159, "volume": 493.0}, {"date": "2016-11-03", "close": 10.6, "volume": 347.0}, {"date": "2016-11-04", "close": 10.6, "volume": null}, {"date": "2016-11-07", "close": 10.8, "volume": 679.0}, {"date": "2016-11-08", "close": 10.7185, "volume": 187.0}, {"date": "2016-11-09", "close": 10.7466, "volume": 252.0}, {"date": "2016-11-10", "close": 10.5709, "volume": 200.0}, {"date": "2016-11-11", "close": 10.555, "volume": 845.0}, {"date": "2016-11-14", "close": 10.6, "volume": 216.0}, {"date": "2016-11-15", "close": 10.6159, "volume": 415.0}, {"date": "2016-11-16", "close": 10.6, "volume": 325.0}, {"date": "2016-11-17", "close": 10.6, "volume": 563.0}, {"date": "2016-11-18", "close": 10.7, "volume": 806.0}, {"date": "2016-11-21", "close": 10.6, "volume": 717.0}, {"date": "2016-11-22", "close": 10.75, "volume": 1116.0}, {"date": "2016-11-23", "close": 10.7, "volume": 1247.0}, {"date": "2016-11-25", "close": 10.7, "volume": 2340.0}, {"date": "2016-11-28", "close": 10.2, "volume": 934.0}, {"date": "2016-11-29", "close": 10.2, "volume": null}, {"date": "2016-11-30", "close": 10.155, "volume": 226.0}, {"date": "2016-12-01", "close": 10.155, "volume": null}, {"date": "2016-12-02", "close": 10.3656, "volume": 922.0}, {"date": "2016-12-05", "close": 10.3, "volume": 208.0}, {"date": "2016-12-06", "close": 10.3, "volume": 300.0}, {"date": "2016-12-07", "close": 10.55, "volume": 3881.0}, {"date": "2016-12-08", "close": 10.55, "volume": 1580.0}, {"date": "2016-12-09", "close": 10.6, "volume": 7440.0}, {"date": "2016-12-12", "close": 10.7, "volume": 2953.0}, {"date": "2016-12-13", "close": 10.65, "volume": 678.0}, {"date": "2016-12-14", "close": 10.65, "volume": null}, {"date": "2016-12-15", "close": 10.65, "volume": 441.0}, {"date": "2016-12-16", "close": 10.3309, "volume": 201.0}, {"date": "2016-12-19", "close": 10.4, "volume": 382.0}, {"date": "2016-12-20", "close": 10.4, "volume": null}, {"date": "2016-12-21", "close": 10.2, "volume": 84950.0}, {"date": "2016-12-22", "close": 10.25, "volume": 1516.0}, {"date": "2016-12-23", "close": 10.155, "volume": 1585.0}, {"date": "2016-12-27", "close": 10.3564, "volume": 1664.0}, {"date": "2016-12-28", "close": 10.15, "volume": 1258.0}, {"date": "2016-12-29", "close": 10.15, "volume": 343.0}, {"date": "2016-12-30", "close": 10.05, "volume": 516.0}, {"date": "2017-01-03", "close": 10.2866, "volume": 1326.0}, {"date": "2017-01-04", "close": 10.4, "volume": 7795.0}, {"date": "2017-01-05", "close": 10.4, "volume": null}, {"date": "2017-01-06", "close": 10.1, "volume": 1023.0}, {"date": "2017-01-09", "close": 10.1211, "volume": 1017.0}, {"date": "2017-01-10", "close": 10.45, "volume": 417.0}, {"date": "2017-01-11", "close": 10.15, "volume": 2331.0}, {"date": "2017-01-12", "close": 10.15, "volume": 253.0}, {"date": "2017-01-13", "close": 10.15, "volume": 424.0}, {"date": "2017-01-17", "close": 10.1, "volume": 214.0}, {"date": "2017-01-18", "close": 9.9, "volume": 10029.0}, {"date": "2017-01-19", "close": 9.95, "volume": 100.0}, {"date": "2017-01-20", "close": 10.15, "volume": 528.0}, {"date": "2017-01-23", "close": 10.055, "volume": 1458.0}, {"date": "2017-01-24", "close": 10.15, "volume": 752.0}, {"date": "2017-01-25", "close": 10.1362, "volume": 104.0}, {"date": "2017-01-26", "close": 10.15, "volume": 854.0}, {"date": "2017-01-27", "close": 10.15, "volume": null}, {"date": "2017-01-30", "close": 10.258, "volume": 2688.0}, {"date": "2017-01-31", "close": 10.258, "volume": null}, {"date": "2017-02-01", "close": 10.5, "volume": 554.0}, {"date": "2017-02-02", "close": 10.5, "volume": null}, {"date": "2017-02-03", "close": 10.3, "volume": 709.0}, {"date": "2017-02-06", "close": 10.05, "volume": 349.0}, {"date": "2017-02-07", "close": 10.05, "volume": null}, {"date": "2017-02-08", "close": 10.26, "volume": 438.0}, {"date": "2017-02-09", "close": 10.2, "volume": 581.0}, {"date": "2017-02-10", "close": 10.2, "volume": 1593.0}, {"date": "2017-02-13", "close": 10.2, "volume": null}, {"date": "2017-02-14", "close": 10.05, "volume": 907.0}, {"date": "2017-02-15", "close": 10.05, "volume": null}, {"date": "2017-02-16", "close": 10.25, "volume": 5273.0}, {"date": "2017-02-17", "close": 10.25, "volume": null}, {"date": "2017-02-21", "close": 10.3, "volume": 5991.0}, {"date": "2017-02-22", "close": 10.2, "volume": 7708.0}, {"date": "2017-02-23", "close": 10.55, "volume": 9029.0}, {"date": "2017-02-24", "close": 10.3, "volume": 12560.0}, {"date": "2017-02-27", "close": 10.7, "volume": 627.0}, {"date": "2017-02-28", "close": 10.65, "volume": 4236.0}, {"date": "2017-03-01", "close": 10.45, "volume": 10256.0}, {"date": "2017-03-02", "close": 10.55, "volume": 3403.0}, {"date": "2017-03-03", "close": 10.75, "volume": 2012.0}, {"date": "2017-03-06", "close": 10.5, "volume": 1750.0}, {"date": "2017-03-07", "close": 10.55, "volume": 5621.0}, {"date": "2017-03-08", "close": 10.3, "volume": 313.0}, {"date": "2017-03-09", "close": 10.55, "volume": 336.0}, {"date": "2017-03-10", "close": 10.35, "volume": 1232.0}, {"date": "2017-03-13", "close": 10.4, "volume": 1806.0}, {"date": "2017-03-14", "close": 10.4, "volume": 160.0}, {"date": "2017-03-15", "close": 10.3, "volume": 497.0}, {"date": "2017-03-16", "close": 10.35, "volume": 456.0}, {"date": "2017-03-17", "close": 10.25, "volume": 152.0}, {"date": "2017-03-20", "close": 10.5, "volume": 5053.0}, {"date": "2017-03-21", "close": 10.3056, "volume": 348.0}, {"date": "2017-03-22", "close": 10.3056, "volume": null}, {"date": "2017-03-23", "close": 10.3, "volume": 1530.0}, {"date": "2017-03-24", "close": 10.4, "volume": 394.0}, {"date": "2017-03-27", "close": 10.255, "volume": 1066.0}, {"date": "2017-03-28", "close": 10.6, "volume": 953.0}, {"date": "2017-03-29", "close": 10.6, "volume": null}, {"date": "2017-03-30", "close": 10.55, "volume": 6925.0}, {"date": "2017-03-31", "close": 10.55, "volume": null}, {"date": "2017-04-03", "close": 10.25, "volume": 5683.0}, {"date": "2017-04-04", "close": 10.3, "volume": 1644.0}, {"date": "2017-04-05", "close": 10.3, "volume": 687.0}, {"date": "2017-04-06", "close": 10.4, "volume": 3160.0}, {"date": "2017-04-07", "close": 10.3134, "volume": 4045.0}, {"date": "2017-04-10", "close": 10.0, "volume": 4497.0}, {"date": "2017-04-11", "close": 10.1, "volume": 308.0}, {"date": "2017-04-12", "close": 10.1, "volume": null}, {"date": "2017-04-13", "close": 10.1, "volume": 265.0}, {"date": "2017-04-17", "close": 10.2, "volume": 1673.0}, {"date": "2017-04-18", "close": 10.15, "volume": 815.0}, {"date": "2017-04-19", "close": 10.05, "volume": 3084.0}, {"date": "2017-04-20", "close": 10.15, "volume": 184.0}, {"date": "2017-04-21", "close": 10.1303, "volume": 1285.0}, {"date": "2017-04-24", "close": 10.1, "volume": 725.0}, {"date": "2017-04-25", "close": 10.05, "volume": 2498.0}, {"date": "2017-04-26", "close": 10.15, "volume": 1150.0}, {"date": "2017-04-27", "close": 10.15, "volume": 754.0}, {"date": "2017-04-28", "close": 10.15, "volume": null}, {"date": "2017-05-01", "close": 10.15, "volume": 5666.0}, {"date": "2017-05-02", "close": 10.055, "volume": 877.0}, {"date": "2017-05-03", "close": 10.05, "volume": 2350.0}, {"date": "2017-05-04", "close": 10.175, "volume": 3795.0}, {"date": "2017-05-05", "close": 10.1, "volume": 125.0}, {"date": "2017-05-08", "close": 10.05, "volume": 615.0}, {"date": "2017-05-09", "close": 10.05, "volume": 1029.0}, {"date": "2017-05-10", "close": 10.05, "volume": null}, {"date": "2017-05-11", "close": 10.15, "volume": 465.0}, {"date": "2017-05-12", "close": 10.2, "volume": 1168.0}, {"date": "2017-05-15", "close": 10.4, "volume": 20909.0}, {"date": "2017-05-16", "close": 10.4, "volume": 13644.0}, {"date": "2017-05-17", "close": 10.4, "volume": 4650.0}, {"date": "2017-05-18", "close": 10.5, "volume": 2183.0}, {"date": "2017-05-19", "close": 10.7, "volume": 461.0}, {"date": "2017-05-22", "close": 10.35, "volume": 1530.0}, {"date": "2017-05-23", "close": 10.405, "volume": 3114.0}, {"date": "2017-05-24", "close": 10.405, "volume": null}, {"date": "2017-05-25", "close": 10.6, "volume": 3482.0}, {"date": "2017-05-26", "close": 10.6, "volume": null}, {"date": "2017-05-30", "close": 10.6, "volume": null}, {"date": "2017-05-31", "close": 10.85, "volume": 1619.0}, {"date": "2017-06-01", "close": 10.5, "volume": 3610.0}, {"date": "2017-06-02", "close": 10.85, "volume": 606.0}, {"date": "2017-06-05", "close": 10.5, "volume": 753.0}, {"date": "2017-06-06", "close": 10.5, "volume": 3545.0}, {"date": "2017-06-07", "close": 10.65, "volume": 989.0}, {"date": "2017-06-08", "close": 10.65, "volume": null}, {"date": "2017-06-09", "close": 10.8, "volume": 4126.0}, {"date": "2017-06-12", "close": 10.7964, "volume": 5294.0}, {"date": "2017-06-13", "close": 10.5, "volume": 788.0}, {"date": "2017-06-14", "close": 10.75, "volume": 2315.0}, {"date": "2017-06-15", "close": 10.8256, "volume": 2606.0}, {"date": "2017-06-16", "close": 10.9, "volume": 1931.0}, {"date": "2017-06-19", "close": 10.7, "volume": 2517.0}, {"date": "2017-06-20", "close": 10.7, "volume": 202.0}, {"date": "2017-06-21", "close": 10.8875, "volume": 1035.0}, {"date": "2017-06-22", "close": 11.0, "volume": 2042.0}, {"date": "2017-06-23", "close": 11.0, "volume": 3796.0}, {"date": "2017-06-26", "close": 11.255, "volume": 5951.0}, {"date": "2017-06-27", "close": 11.1389, "volume": 2542.0}, {"date": "2017-06-28", "close": 11.1383, "volume": 239.0}, {"date": "2017-06-29", "close": 11.0, "volume": 1188.0}, {"date": "2017-06-30", "close": 11.005, "volume": 234.0}, {"date": "2017-07-03", "close": 11.2, "volume": 2504.0}, {"date": "2017-07-05", "close": 11.1, "volume": 297.0}, {"date": "2017-07-06", "close": 11.1, "volume": null}, {"date": "2017-07-07", "close": 10.98, "volume": 1532.0}, {"date": "2017-07-10", "close": 11.3, "volume": 4587.0}, {"date": "2017-07-11", "close": 11.25, "volume": 15902.0}, {"date": "2017-07-12", "close": 11.5, "volume": 1608.0}, {"date": "2017-07-13", "close": 11.6, "volume": 866.0}, {"date": "2017-07-14", "close": 11.6, "volume": null}, {"date": "2017-07-17", "close": 11.45, "volume": 9104.0}, {"date": "2017-07-18", "close": 11.25, "volume": 11672.0}, {"date": "2017-07-19", "close": 11.366, "volume": 2657.0}, {"date": "2017-07-20", "close": 11.2795, "volume": 9826.0}, {"date": "2017-07-21", "close": 11.2, "volume": 1218.0}, {"date": "2017-07-24", "close": 11.4, "volume": 4217.0}, {"date": "2017-07-25", "close": 11.35, "volume": 2868.0}, {"date": "2017-07-26", "close": 11.25, "volume": 184.0}, {"date": "2017-07-27", "close": 11.25, "volume": 1322.0}, {"date": "2017-07-28", "close": 11.25, "volume": null}, {"date": "2017-07-31", "close": 11.6, "volume": 810.0}, {"date": "2017-08-01", "close": 11.6, "volume": 485.0}, {"date": "2017-08-02", "close": 11.4, "volume": 350.0}, {"date": "2017-08-03", "close": 11.7327, "volume": 1157.0}, {"date": "2017-08-04", "close": 11.55, "volume": 4558.0}, {"date": "2017-08-07", "close": 11.895, "volume": 6168.0}, {"date": "2017-08-08", "close": 11.6, "volume": 254.0}, {"date": "2017-08-09", "close": 11.6, "volume": 790.0}, {"date": "2017-08-10", "close": 11.675, "volume": 5556.0}, {"date": "2017-08-11", "close": 11.4, "volume": 3362.0}, {"date": "2017-08-14", "close": 11.95, "volume": 3004.0}, {"date": "2017-08-15", "close": 11.4, "volume": 942.0}, {"date": "2017-08-16", "close": 11.7, "volume": 118.0}, {"date": "2017-08-17", "close": 11.525, "volume": 1347.0}, {"date": "2017-08-18", "close": 11.409, "volume": 297.0}, {"date": "2017-08-21", "close": 12.1, "volume": 17317.0}, {"date": "2017-08-22", "close": 11.5, "volume": 1600.0}, {"date": "2017-08-23", "close": 11.7, "volume": 944.0}, {"date": "2017-08-24", "close": 11.3, "volume": 8551.0}, {"date": "2017-08-25", "close": 11.5441, "volume": 9237.0}, {"date": "2017-08-28", "close": 11.7, "volume": 2258.0}, {"date": "2017-08-29", "close": 12.0, "volume": 3422.0}, {"date": "2017-08-30", "close": 11.9, "volume": 4825.0}, {"date": "2017-08-31", "close": 11.5, "volume": 697.0}, {"date": "2017-09-01", "close": 11.65, "volume": 456.0}, {"date": "2017-09-05", "close": 11.7, "volume": 9024.0}, {"date": "2017-09-06", "close": 11.4, "volume": 1216.0}, {"date": "2017-09-07", "close": 11.4, "volume": 2685.0}, {"date": "2017-09-08", "close": 11.55, "volume": 3942.0}, {"date": "2017-09-11", "close": 11.75, "volume": 9381.0}, {"date": "2017-09-12", "close": 12.25, "volume": 946.0}, {"date": "2017-09-13", "close": 11.55, "volume": 7659.0}, {"date": "2017-09-14", "close": 11.7, "volume": 9444.0}, {"date": "2017-09-15", "close": 11.4, "volume": 10450.0}, {"date": "2017-09-18", "close": 11.55, "volume": 9349.0}, {"date": "2017-09-19", "close": 11.6, "volume": 759.0}, {"date": "2017-09-20", "close": 11.75, "volume": 1693.0}, {"date": "2017-09-21", "close": 11.7, "volume": 1818.0}, {"date": "2017-09-22", "close": 11.9874, "volume": 8376.0}, {"date": "2017-09-25", "close": 12.1, "volume": 8527.0}, {"date": "2017-09-26", "close": 12.05, "volume": 5443.0}, {"date": "2017-09-27", "close": 12.25, "volume": 18122.0}, {"date": "2017-09-28", "close": 12.3, "volume": 5337.0}, {"date": "2017-09-29", "close": 12.35, "volume": 5723.0}, {"date": "2017-10-02", "close": 12.1, "volume": 12045.0}, {"date": "2017-10-03", "close": 12.05, "volume": 13090.0}, {"date": "2017-10-04", "close": 12.1, "volume": 1306.0}, {"date": "2017-10-05", "close": 12.05, "volume": 926.0}, {"date": "2017-10-06", "close": 11.8, "volume": 3775.0}, {"date": "2017-10-09", "close": 12.1, "volume": 5311.0}, {"date": "2017-10-10", "close": 12.1, "volume": 2105.0}, {"date": "2017-10-11", "close": 12.05, "volume": 1322.0}, {"date": "2017-10-12", "close": 11.9, "volume": 985.0}, {"date": "2017-10-13", "close": 12.1, "volume": 707.0}, {"date": "2017-10-16", "close": 11.95, "volume": 3803.0}, {"date": "2017-10-17", "close": 12.05, "volume": 4256.0}, {"date": "2017-10-18", "close": 12.35, "volume": 3121.0}, {"date": "2017-10-19", "close": 12.35, "volume": 4626.0}, {"date": "2017-10-20", "close": 12.4, "volume": 448.0}, {"date": "2017-10-23", "close": 12.65, "volume": 2070.0}, {"date": "2017-10-24", "close": 12.35, "volume": 5299.0}, {"date": "2017-10-25", "close": 12.5, "volume": 2033.0}, {"date": "2017-10-26", "close": 12.552, "volume": 2154.0}, {"date": "2017-10-27", "close": 12.6, "volume": 4603.0}, {"date": "2017-10-30", "close": 12.75, "volume": 1255.0}, {"date": "2017-10-31", "close": 12.85, "volume": 1996.0}, {"date": "2017-11-01", "close": 13.0, "volume": 1433.0}, {"date": "2017-11-02", "close": 12.83, "volume": 1842.0}, {"date": "2017-11-03", "close": 12.83, "volume": null}, {"date": "2017-11-06", "close": 12.85, "volume": 6010.0}, {"date": "2017-11-07", "close": 12.8, "volume": 2634.0}, {"date": "2017-11-08", "close": 12.5, "volume": 821.0}, {"date": "2017-11-09", "close": 13.0, "volume": 6206.0}, {"date": "2017-11-10", "close": 13.25, "volume": 208070.0}, {"date": "2017-11-13", "close": 13.0, "volume": 12100.0}, {"date": "2017-11-14", "close": 13.4, "volume": 2795.0}, {"date": "2017-11-15", "close": 13.45, "volume": 1346.0}, {"date": "2017-11-16", "close": 13.5, "volume": 1420.0}, {"date": "2017-11-17", "close": 13.4318, "volume": 337.0}, {"date": "2017-11-20", "close": 13.95, "volume": 2733.0}, {"date": "2017-11-21", "close": 14.25, "volume": 2895.0}, {"date": "2017-11-22", "close": 14.7, "volume": 1223.0}, {"date": "2017-11-24", "close": 14.9, "volume": 1883.0}, {"date": "2017-11-27", "close": 14.9, "volume": 5521.0}, {"date": "2017-11-28", "close": 15.1, "volume": 7215.0}, {"date": "2017-11-29", "close": 14.6591, "volume": 1580.0}, {"date": "2017-11-30", "close": 15.1, "volume": 1297.0}, {"date": "2017-12-01", "close": 15.5, "volume": 5348.0}, {"date": "2017-12-04", "close": 17.0, "volume": 20283.0}, {"date": "2017-12-05", "close": 16.95, "volume": 7466.0}, {"date": "2017-12-06", "close": 16.85, "volume": 3422.0}, {"date": "2017-12-07", "close": 16.35, "volume": 8002.0}, {"date": "2017-12-08", "close": 16.45, "volume": 10939.0}, {"date": "2017-12-11", "close": 16.45, "volume": 12052.0}, {"date": "2017-12-12", "close": 15.65, "volume": 5699.0}, {"date": "2017-12-13", "close": 15.9, "volume": 20017.0}, {"date": "2017-12-14", "close": 15.35, "volume": 8198.0}, {"date": "2017-12-15", "close": 14.85, "volume": 13020.0}, {"date": "2017-12-18", "close": 14.9, "volume": 27254.0}, {"date": "2017-12-19", "close": 14.8, "volume": 8507.0}, {"date": "2017-12-20", "close": 16.0, "volume": 6123.0}, {"date": "2017-12-21", "close": 16.0, "volume": 439.0}, {"date": "2017-12-22", "close": 15.95, "volume": 390.0}, {"date": "2017-12-26", "close": 15.85, "volume": 2004.0}, {"date": "2017-12-27", "close": 15.75, "volume": 8768.0}, {"date": "2017-12-28", "close": 16.15, "volume": 12436.0}, {"date": "2017-12-29", "close": 16.25, "volume": 29836.0}, {"date": "2018-01-02", "close": 16.0, "volume": 2320.0}, {"date": "2018-01-03", "close": 16.45, "volume": 2105.0}, {"date": "2018-01-04", "close": 16.3, "volume": 6013.0}, {"date": "2018-01-05", "close": 15.95, "volume": 1465.0}, {"date": "2018-01-08", "close": 15.6, "volume": 14135.0}, {"date": "2018-01-09", "close": 15.3534, "volume": 845.0}, {"date": "2018-01-10", "close": 15.992, "volume": 1141.0}, {"date": "2018-01-11", "close": 15.975, "volume": 771.0}, {"date": "2018-01-12", "close": 15.752, "volume": 427.0}, {"date": "2018-01-16", "close": 16.05, "volume": 1115.0}, {"date": "2018-01-17", "close": 14.9, "volume": 9278.0}, {"date": "2018-01-18", "close": 15.35, "volume": 2976.0}, {"date": "2018-01-19", "close": 15.2262, "volume": 1830.0}, {"date": "2018-01-22", "close": 15.2262, "volume": null}, {"date": "2018-01-23", "close": 15.25, "volume": 1454.0}, {"date": "2018-01-24", "close": 15.0, "volume": 1049.0}, {"date": "2018-01-25", "close": 15.0, "volume": 6452.0}, {"date": "2018-01-26", "close": 15.5668, "volume": 973.0}, {"date": "2018-01-29", "close": 14.75, "volume": 4594.0}, {"date": "2018-01-30", "close": 15.0, "volume": 5868.0}, {"date": "2018-01-31", "close": 15.0, "volume": 3659.0}, {"date": "2018-02-01", "close": 15.125, "volume": 1457.0}, {"date": "2018-02-02", "close": 14.8996, "volume": 12839.0}, {"date": "2018-02-05", "close": 14.85, "volume": 6387.0}, {"date": "2018-02-06", "close": 14.6, "volume": 369.0}, {"date": "2018-02-07", "close": 14.105, "volume": 3603.0}, {"date": "2018-02-08", "close": 14.1, "volume": 3325.0}, {"date": "2018-02-09", "close": 13.95, "volume": 4173.0}, {"date": "2018-02-12", "close": 14.032, "volume": 1840.0}, {"date": "2018-02-13", "close": 14.25, "volume": 689.0}, {"date": "2018-02-14", "close": 14.25, "volume": null}, {"date": "2018-02-15", "close": 14.25, "volume": 706.0}, {"date": "2018-02-16", "close": 14.25, "volume": null}, {"date": "2018-02-20", "close": 13.9, "volume": 4277.0}, {"date": "2018-02-21", "close": 13.9, "volume": 1228.0}, {"date": "2018-02-22", "close": 14.1282, "volume": 136.0}, {"date": "2018-02-23", "close": 14.1282, "volume": null}, {"date": "2018-02-26", "close": 14.7, "volume": 522.0}, {"date": "2018-02-27", "close": 14.35, "volume": 2276.0}, {"date": "2018-02-28", "close": 14.35, "volume": 800.0}, {"date": "2018-03-01", "close": 14.35, "volume": 420.0}, {"date": "2018-03-02", "close": 14.35, "volume": null}, {"date": "2018-03-05", "close": 14.4, "volume": 971.0}, {"date": "2018-03-06", "close": 14.3, "volume": 700.0}, {"date": "2018-03-07", "close": 14.9, "volume": 2852.0}, {"date": "2018-03-08", "close": 14.8, "volume": 641.0}, {"date": "2018-03-09", "close": 15.2, "volume": 27747.0}, {"date": "2018-03-12", "close": 15.7, "volume": 116.0}, {"date": "2018-03-13", "close": 15.25, "volume": 190.0}, {"date": "2018-03-14", "close": 15.4, "volume": 19700.0}, {"date": "2018-03-15", "close": 15.35, "volume": 2700.0}, {"date": "2018-03-16", "close": 15.75, "volume": 390.0}, {"date": "2018-03-19", "close": 15.6, "volume": 307.0}, {"date": "2018-03-20", "close": 15.7, "volume": 1113.0}, {"date": "2018-03-21", "close": 15.6, "volume": 1153.0}, {"date": "2018-03-22", "close": 15.7, "volume": 777.0}, {"date": "2018-03-23", "close": 14.85, "volume": 2389.0}, {"date": "2018-03-26", "close": 15.2, "volume": 490.0}, {"date": "2018-03-27", "close": 15.05, "volume": 2394.0}, {"date": "2018-03-28", "close": 13.85, "volume": 787.0}, {"date": "2018-03-29", "close": 15.15, "volume": 2282.0}, {"date": "2018-04-02", "close": 15.25, "volume": 661.0}, {"date": "2018-04-03", "close": 14.5, "volume": 1121.0}, {"date": "2018-04-04", "close": 14.5, "volume": 1127.0}, {"date": "2018-04-05", "close": 14.25, "volume": 584.0}, {"date": "2018-04-06", "close": 14.25, "volume": null}, {"date": "2018-04-09", "close": 15.2, "volume": 109.0}, {"date": "2018-04-10", "close": 15.2, "volume": null}, {"date": "2018-04-11", "close": 15.2, "volume": null}, {"date": "2018-04-12", "close": 14.6228, "volume": 481.0}, {"date": "2018-04-13", "close": 15.0, "volume": 7340.0}, {"date": "2018-04-16", "close": 15.0, "volume": null}, {"date": "2018-04-17", "close": 14.95, "volume": 1445.0}, {"date": "2018-04-18", "close": 14.75, "volume": 968.0}, {"date": "2018-04-19", "close": 14.35, "volume": 284.0}, {"date": "2018-04-20", "close": 14.4569, "volume": 283.0}, {"date": "2018-04-23", "close": 14.5, "volume": 3402.0}, {"date": "2018-04-24", "close": 15.3, "volume": 2211.0}, {"date": "2018-04-25", "close": 14.9, "volume": 2346.0}, {"date": "2018-04-26", "close": 14.9, "volume": null}, {"date": "2018-04-27", "close": 14.9, "volume": null}, {"date": "2018-04-30", "close": 14.7, "volume": 2712.0}, {"date": "2018-05-01", "close": 15.0, "volume": 1462.0}, {"date": "2018-05-02", "close": 14.75, "volume": 619.0}, {"date": "2018-05-03", "close": 14.75, "volume": null}, {"date": "2018-05-04", "close": 14.75, "volume": 221.0}, {"date": "2018-05-07", "close": 14.95, "volume": 375.0}, {"date": "2018-05-08", "close": 15.0, "volume": 788.0}, {"date": "2018-05-09", "close": 15.0, "volume": 1759.0}, {"date": "2018-05-10", "close": 14.9557, "volume": 437.0}, {"date": "2018-05-11", "close": 14.75, "volume": 1748.0}, {"date": "2018-05-14", "close": 15.75, "volume": 5269.0}, {"date": "2018-05-15", "close": 15.9, "volume": 3740.0}, {"date": "2018-05-16", "close": 16.5, "volume": 5661.0}, {"date": "2018-05-17", "close": 17.45, "volume": 9092.0}, {"date": "2018-05-18", "close": 16.7, "volume": 12552.0}, {"date": "2018-05-21", "close": 16.574, "volume": 1180.0}, {"date": "2018-05-22", "close": 16.7, "volume": 4375.0}, {"date": "2018-05-23", "close": 16.55, "volume": 2547.0}, {"date": "2018-05-24", "close": 16.6, "volume": 2040.0}, {"date": "2018-05-25", "close": 16.6, "volume": null}, {"date": "2018-05-29", "close": 16.5, "volume": 1386.0}, {"date": "2018-05-30", "close": 16.3, "volume": 1738.0}, {"date": "2018-05-31", "close": 16.25, "volume": 1845.0}, {"date": "2018-06-01", "close": 16.25, "volume": 2697.0}, {"date": "2018-06-04", "close": 16.645, "volume": 3606.0}, {"date": "2018-06-05", "close": 16.205, "volume": 7076.0}, {"date": "2018-06-06", "close": 16.1, "volume": 1412.0}, {"date": "2018-06-07", "close": 16.05, "volume": 939.0}, {"date": "2018-06-08", "close": 15.95, "volume": 280.0}, {"date": "2018-06-11", "close": 15.65, "volume": 618.0}, {"date": "2018-06-12", "close": 15.55, "volume": 1043.0}, {"date": "2018-06-13", "close": 15.6, "volume": 2221.0}, {"date": "2018-06-14", "close": 15.8095, "volume": 2167.0}, {"date": "2018-06-15", "close": 15.85, "volume": 933.0}, {"date": "2018-06-18", "close": 15.9, "volume": 1824.0}, {"date": "2018-06-19", "close": 15.55, "volume": 1319.0}, {"date": "2018-06-20", "close": 15.3998, "volume": 1202.0}, {"date": "2018-06-21", "close": 15.345, "volume": 1156.0}, {"date": "2018-06-22", "close": 14.855, "volume": 892.0}, {"date": "2018-06-25", "close": 14.85, "volume": 754.0}, {"date": "2018-06-26", "close": 15.15, "volume": 6110.0}, {"date": "2018-06-27", "close": 15.25, "volume": 1238.0}, {"date": "2018-06-28", "close": 14.605, "volume": 1780.0}, {"date": "2018-06-29", "close": 14.9715, "volume": 1101.0}, {"date": "2018-07-02", "close": 14.75, "volume": 1193.0}, {"date": "2018-07-03", "close": 14.75, "volume": null}, {"date": "2018-07-05", "close": 14.75, "volume": null}, {"date": "2018-07-06", "close": 14.7, "volume": 278.0}, {"date": "2018-07-09", "close": 15.2, "volume": 4848.0}, {"date": "2018-07-10", "close": 14.95, "volume": 3771.0}, {"date": "2018-07-11", "close": 14.95, "volume": null}, {"date": "2018-07-12", "close": 15.25, "volume": 557.0}, {"date": "2018-07-13", "close": 15.25, "volume": null}, {"date": "2018-07-16", "close": 15.25, "volume": 1294.0}, {"date": "2018-07-17", "close": 15.0, "volume": 3725.0}, {"date": "2018-07-18", "close": 15.0, "volume": null}, {"date": "2018-07-19", "close": 14.9, "volume": 2610.0}, {"date": "2018-07-20", "close": 14.9, "volume": null}, {"date": "2018-07-23", "close": 15.255, "volume": 6791.0}, {"date": "2018-07-24", "close": 14.85, "volume": 912.0}, {"date": "2018-07-25", "close": 15.35, "volume": 1546.0}, {"date": "2018-07-26", "close": 15.35, "volume": 5314.0}, {"date": "2018-07-27", "close": 14.9, "volume": 8771.0}, {"date": "2018-07-30", "close": 14.95, "volume": 3115.0}, {"date": "2018-07-31", "close": 15.05, "volume": 375.0}, {"date": "2018-08-01", "close": 15.05, "volume": null}, {"date": "2018-08-02", "close": 15.9, "volume": 2579.0}, {"date": "2018-08-03", "close": 15.79, "volume": 391.0}, {"date": "2018-08-06", "close": 15.05, "volume": 1766.0}, {"date": "2018-08-07", "close": 15.3, "volume": 2009.0}, {"date": "2018-08-08", "close": 15.3, "volume": 7432.0}, {"date": "2018-08-09", "close": 15.3, "volume": 188.0}, {"date": "2018-08-10", "close": 15.5, "volume": 3636.0}, {"date": "2018-08-13", "close": 14.8346, "volume": 777.0}, {"date": "2018-08-14", "close": 15.45, "volume": 2731.0}, {"date": "2018-08-15", "close": 15.45, "volume": null}, {"date": "2018-08-16", "close": 14.85, "volume": 487.0}, {"date": "2018-08-17", "close": 14.9, "volume": 2467.0}, {"date": "2018-08-20", "close": 15.277, "volume": 555.0}, {"date": "2018-08-21", "close": 15.05, "volume": 225.0}, {"date": "2018-08-22", "close": 15.1, "volume": 1998.0}, {"date": "2018-08-23", "close": 15.05, "volume": 1207.0}, {"date": "2018-08-24", "close": 15.25, "volume": 675.0}, {"date": "2018-08-27", "close": 14.95, "volume": 888.0}, {"date": "2018-08-28", "close": 14.95, "volume": null}, {"date": "2018-08-29", "close": 15.25, "volume": 1457.0}, {"date": "2018-08-30", "close": 15.1, "volume": 1797.0}, {"date": "2018-08-31", "close": 15.25, "volume": 2782.0}, {"date": "2018-09-04", "close": 15.1748, "volume": 7588.0}, {"date": "2018-09-05", "close": 15.131, "volume": 1396.0}, {"date": "2018-09-06", "close": 15.25, "volume": 380.0}, {"date": "2018-09-07", "close": 15.7, "volume": 2817.0}, {"date": "2018-09-10", "close": 15.25, "volume": 4039.0}, {"date": "2018-09-11", "close": 15.5, "volume": 470.0}, {"date": "2018-09-12", "close": 15.5, "volume": null}, {"date": "2018-09-13", "close": 15.25, "volume": 4873.0}, {"date": "2018-09-14", "close": 15.5, "volume": 13281.0}, {"date": "2018-09-17", "close": 15.5, "volume": 1538.0}, {"date": "2018-09-18", "close": 15.5, "volume": null}, {"date": "2018-09-19", "close": 15.5, "volume": null}, {"date": "2018-09-20", "close": 15.5, "volume": 546.0}, {"date": "2018-09-21", "close": 15.0, "volume": 763.0}, {"date": "2018-09-24", "close": 15.155, "volume": 1142.0}, {"date": "2018-09-25", "close": 15.55, "volume": 441.0}, {"date": "2018-09-26", "close": 15.1997, "volume": 1840.0}, {"date": "2018-09-27", "close": 15.1997, "volume": null}, {"date": "2018-09-28", "close": 15.25, "volume": 588.0}, {"date": "2018-10-01", "close": 15.45, "volume": 381.0}, {"date": "2018-10-02", "close": 15.2699, "volume": 8119.0}, {"date": "2018-10-03", "close": 15.3, "volume": 3757.0}, {"date": "2018-10-04", "close": 15.0426, "volume": 854.0}, {"date": "2018-10-05", "close": 15.35, "volume": 4367.0}, {"date": "2018-10-08", "close": 15.0071, "volume": 1162.0}, {"date": "2018-10-09", "close": 15.01, "volume": 210.0}, {"date": "2018-10-10", "close": 14.95, "volume": 1026.0}, {"date": "2018-10-11", "close": 14.93, "volume": 1175.0}, {"date": "2018-10-12", "close": 14.93, "volume": null}, {"date": "2018-10-15", "close": 15.1007, "volume": 2200.0}, {"date": "2018-10-16", "close": 14.895, "volume": 5502.0}, {"date": "2018-10-17", "close": 14.7902, "volume": 12939.0}, {"date": "2018-10-18", "close": 14.7902, "volume": null}, {"date": "2018-10-19", "close": 14.9487, "volume": 2980.0}, {"date": "2018-10-22", "close": 14.9487, "volume": null}, {"date": "2018-10-23", "close": 15.0, "volume": 275.0}, {"date": "2018-10-24", "close": 14.75, "volume": 549.0}, {"date": "2018-10-25", "close": 14.8, "volume": 445.0}, {"date": "2018-10-26", "close": 14.96, "volume": 1234.0}, {"date": "2018-10-29", "close": 15.0, "volume": 1310.0}, {"date": "2018-10-30", "close": 15.0, "volume": null}, {"date": "2018-10-31", "close": 15.0, "volume": null}, {"date": "2018-11-01", "close": 14.8745, "volume": 358.0}, {"date": "2018-11-02", "close": 14.8897, "volume": 1398.0}, {"date": "2018-11-05", "close": 14.7, "volume": 1384.0}, {"date": "2018-11-06", "close": 14.84, "volume": 900.0}, {"date": "2018-11-07", "close": 14.95, "volume": 2920.0}, {"date": "2018-11-08", "close": 14.95, "volume": null}, {"date": "2018-11-09", "close": 14.75, "volume": 1068.0}, {"date": "2018-11-12", "close": 14.75, "volume": null}, {"date": "2018-11-13", "close": 14.75, "volume": null}, {"date": "2018-11-14", "close": 15.0, "volume": 7008.0}, {"date": "2018-11-15", "close": 14.925, "volume": 258.0}, {"date": "2018-11-16", "close": 14.925, "volume": null}, {"date": "2018-11-19", "close": 14.7263, "volume": 1063.0}, {"date": "2018-11-20", "close": 14.53, "volume": 1413.0}, {"date": "2018-11-21", "close": 14.53, "volume": null}, {"date": "2018-11-23", "close": 14.8615, "volume": 255.0}, {"date": "2018-11-26", "close": 14.8615, "volume": null}, {"date": "2018-11-27", "close": 14.8984, "volume": 2338.0}, {"date": "2018-11-28", "close": 15.5557, "volume": 31744.0}, {"date": "2018-11-29", "close": 16.0, "volume": 10685.0}, {"date": "2018-11-30", "close": 16.35, "volume": 3549.0}, {"date": "2018-12-03", "close": 16.2, "volume": 2473.0}, {"date": "2018-12-04", "close": 16.04, "volume": 519.0}, {"date": "2018-12-06", "close": 15.3, "volume": 9151.0}, {"date": "2018-12-07", "close": 15.29, "volume": 2735.0}, {"date": "2018-12-10", "close": 15.4671, "volume": 1538.0}, {"date": "2018-12-11", "close": 14.84, "volume": 14460.0}, {"date": "2018-12-12", "close": 14.88, "volume": 3006.0}, {"date": "2018-12-13", "close": 15.11, "volume": 1274.0}, {"date": "2018-12-14", "close": 15.0059, "volume": 330.0}, {"date": "2018-12-17", "close": 15.0, "volume": 716.0}, {"date": "2018-12-18", "close": 14.83, "volume": 3164.0}, {"date": "2018-12-19", "close": 14.85, "volume": 7524.0}, {"date": "2018-12-20", "close": 14.7, "volume": 4492.0}, {"date": "2018-12-21", "close": 14.35, "volume": 14152.0}, {"date": "2018-12-24", "close": 14.29, "volume": 881.0}, {"date": "2018-12-26", "close": 14.912, "volume": 675.0}, {"date": "2018-12-27", "close": 14.1, "volume": 5820.0}, {"date": "2018-12-28", "close": 14.25, "volume": 2387.0}, {"date": "2018-12-31", "close": 13.91, "volume": 5465.0}, {"date": "2019-01-02", "close": 13.89, "volume": 1870.0}, {"date": "2019-01-03", "close": 13.89, "volume": null}, {"date": "2019-01-04", "close": 14.0, "volume": 547.0}, {"date": "2019-01-07", "close": 14.25, "volume": 1919.0}, {"date": "2019-01-08", "close": 14.4635, "volume": 440.0}, {"date": "2019-01-09", "close": 15.3, "volume": 5464.0}, {"date": "2019-01-10", "close": 15.25, "volume": 1198.0}, {"date": "2019-01-11", "close": 15.49, "volume": 1661.0}, {"date": "2019-01-14", "close": 15.25, "volume": 628.0}, {"date": "2019-01-15", "close": 15.31, "volume": 5388.0}, {"date": "2019-01-16", "close": 15.68, "volume": 351.0}, {"date": "2019-01-17", "close": 15.15, "volume": 809.0}, {"date": "2019-01-18", "close": 15.5276, "volume": 522.0}, {"date": "2019-01-22", "close": 15.2913, "volume": 706.0}, {"date": "2019-01-23", "close": 15.5753, "volume": 654.0}, {"date": "2019-01-24", "close": 15.38, "volume": 2189.0}, {"date": "2019-01-25", "close": 15.35, "volume": 3523.0}, {"date": "2019-01-28", "close": 15.35, "volume": 2158.0}, {"date": "2019-01-29", "close": 15.5, "volume": 692.0}, {"date": "2019-01-30", "close": 15.4466, "volume": 697.0}, {"date": "2019-01-31", "close": 15.4466, "volume": null}, {"date": "2019-02-01", "close": 15.4466, "volume": null}, {"date": "2019-02-04", "close": 15.9, "volume": 3628.0}, {"date": "2019-02-05", "close": 15.46, "volume": 700.0}, {"date": "2019-02-06", "close": 15.25, "volume": 8935.0}, {"date": "2019-02-07", "close": 15.45, "volume": 1332.0}, {"date": "2019-02-08", "close": 15.2499, "volume": 2661.0}, {"date": "2019-02-11", "close": 15.0, "volume": 4234.0}, {"date": "2019-02-12", "close": 14.9025, "volume": 2070.0}, {"date": "2019-02-13", "close": 14.9, "volume": 1898.0}, {"date": "2019-02-14", "close": 14.5, "volume": 5843.0}, {"date": "2019-02-15", "close": 14.4, "volume": 3182.0}, {"date": "2019-02-19", "close": 14.528, "volume": 3663.0}, {"date": "2019-02-20", "close": 14.52, "volume": 2692.0}, {"date": "2019-02-21", "close": 14.81, "volume": 1897.0}, {"date": "2019-02-22", "close": 14.81, "volume": null}, {"date": "2019-02-25", "close": 14.78, "volume": 183.0}, {"date": "2019-02-26", "close": 15.01, "volume": 363.0}, {"date": "2019-02-27", "close": 15.01, "volume": null}, {"date": "2019-02-28", "close": 15.01, "volume": null}, {"date": "2019-03-01", "close": 14.7985, "volume": 484.0}, {"date": "2019-03-04", "close": 14.5, "volume": 803.0}, {"date": "2019-03-05", "close": 14.5, "volume": 2746.0}, {"date": "2019-03-06", "close": 14.104, "volume": 3472.0}, {"date": "2019-03-07", "close": 14.0, "volume": 1087.0}, {"date": "2019-03-08", "close": 14.091, "volume": 2650.0}, {"date": "2019-03-11", "close": 14.29, "volume": 2078.0}, {"date": "2019-03-12", "close": 14.4, "volume": 456.0}, {"date": "2019-03-13", "close": 14.4, "volume": null}, {"date": "2019-03-14", "close": 14.4, "volume": null}, {"date": "2019-03-15", "close": 14.4, "volume": null}, {"date": "2019-03-18", "close": 14.7989, "volume": 1568.0}, {"date": "2019-03-19", "close": 14.9436, "volume": 1004.0}, {"date": "2019-03-20", "close": 14.9436, "volume": null}, {"date": "2019-03-21", "close": 14.75, "volume": 485.0}, {"date": "2019-03-22", "close": 14.75, "volume": null}, {"date": "2019-03-25", "close": 14.76, "volume": 704.0}, {"date": "2019-03-26", "close": 14.95, "volume": 1110.0}, {"date": "2019-03-27", "close": 14.06, "volume": 72193.0}, {"date": "2019-03-28", "close": 14.29, "volume": 2277.0}, {"date": "2019-03-29", "close": 14.52, "volume": 2918.0}, {"date": "2019-04-01", "close": 14.65, "volume": 993.0}, {"date": "2019-04-02", "close": 14.35, "volume": 5302.0}, {"date": "2019-04-03", "close": 14.34, "volume": 3249.0}, {"date": "2019-04-04", "close": 14.5, "volume": 4214.0}, {"date": "2019-04-05", "close": 14.3743, "volume": 12081.0}, {"date": "2019-04-08", "close": 14.45, "volume": 5319.0}, {"date": "2019-04-09", "close": 14.1, "volume": 5044.0}, {"date": "2019-04-10", "close": 14.4, "volume": 1251.0}, {"date": "2019-04-11", "close": 14.5, "volume": 695.0}, {"date": "2019-04-12", "close": 14.4321, "volume": 4210.0}, {"date": "2019-04-15", "close": 14.5001, "volume": 3581.0}, {"date": "2019-04-16", "close": 14.85, "volume": 4207.0}, {"date": "2019-04-17", "close": 14.63, "volume": 3335.0}, {"date": "2019-04-18", "close": 14.8475, "volume": 1782.0}, {"date": "2019-04-22", "close": 14.42, "volume": 4962.0}, {"date": "2019-04-23", "close": 14.5, "volume": 693.0}, {"date": "2019-04-24", "close": 14.4519, "volume": 237.0}, {"date": "2019-04-25", "close": 14.4519, "volume": null}, {"date": "2019-04-26", "close": 14.52, "volume": 1167.0}, {"date": "2019-04-29", "close": 14.4, "volume": 2208.0}, {"date": "2019-04-30", "close": 14.4, "volume": null}, {"date": "2019-05-01", "close": 14.52, "volume": 1863.0}, {"date": "2019-05-02", "close": 14.5826, "volume": 2142.0}, {"date": "2019-05-03", "close": 14.7, "volume": 388.0}, {"date": "2019-05-06", "close": 14.5, "volume": 1484.0}, {"date": "2019-05-07", "close": 14.4491, "volume": 2181.0}, {"date": "2019-05-08", "close": 14.76, "volume": 1700.0}, {"date": "2019-05-09", "close": 14.1101, "volume": 5828.0}, {"date": "2019-05-10", "close": 14.3, "volume": 3243.0}, {"date": "2019-05-13", "close": 14.17, "volume": 300.0}, {"date": "2019-05-14", "close": 14.1, "volume": 27650.0}, {"date": "2019-05-15", "close": 14.25, "volume": 493.0}, {"date": "2019-05-16", "close": 13.74, "volume": 26329.0}, {"date": "2019-05-17", "close": 13.731, "volume": 1377.0}, {"date": "2019-05-20", "close": 13.25, "volume": 5024.0}, {"date": "2019-05-21", "close": 13.6, "volume": 4464.0}, {"date": "2019-05-22", "close": 13.53, "volume": 1281.0}, {"date": "2019-05-23", "close": 13.53, "volume": null}, {"date": "2019-05-24", "close": 13.7, "volume": 935.0}, {"date": "2019-05-28", "close": 13.29, "volume": 3916.0}, {"date": "2019-05-29", "close": 13.195, "volume": 3053.0}, {"date": "2019-05-30", "close": 12.875, "volume": 4062.0}, {"date": "2019-05-31", "close": 12.8, "volume": 3399.0}, {"date": "2019-06-03", "close": 12.5911, "volume": 1711.0}, {"date": "2019-06-04", "close": 12.9, "volume": 997.0}, {"date": "2019-06-05", "close": 12.74, "volume": 3065.0}, {"date": "2019-06-06", "close": 12.56, "volume": 2003.0}, {"date": "2019-06-07", "close": 12.661, "volume": 6585.0}, {"date": "2019-06-10", "close": 13.0, "volume": 10968.0}, {"date": "2019-06-11", "close": 12.9379, "volume": 430.0}, {"date": "2019-06-12", "close": 12.9379, "volume": null}, {"date": "2019-06-13", "close": 12.9379, "volume": null}, {"date": "2019-06-14", "close": 12.9379, "volume": null}, {"date": "2019-06-17", "close": 13.0, "volume": 881.0}, {"date": "2019-06-18", "close": 12.61, "volume": 928.0}, {"date": "2019-06-19", "close": 12.48, "volume": 3225.0}, {"date": "2019-06-20", "close": 13.0, "volume": 3629.0}, {"date": "2019-06-21", "close": 12.49, "volume": 3944.0}, {"date": "2019-06-24", "close": 12.4639, "volume": 5133.0}, {"date": "2019-06-25", "close": 12.4, "volume": 4574.0}, {"date": "2019-06-26", "close": 12.51, "volume": 1217.0}, {"date": "2019-06-27", "close": 12.51, "volume": null}, {"date": "2019-06-28", "close": 12.34, "volume": 2234.0}, {"date": "2019-07-01", "close": 12.34, "volume": 2234.0}, {"date": "2019-07-02", "close": 12.33, "volume": 6629.0}, {"date": "2019-07-03", "close": 12.4264, "volume": 4906.0}, {"date": "2019-07-05", "close": 12.4264, "volume": null}, {"date": "2019-07-08", "close": 12.43, "volume": 4743.0}, {"date": "2019-07-09", "close": 12.25, "volume": 10107.0}, {"date": "2019-07-10", "close": 12.5069, "volume": 15923.0}, {"date": "2019-07-11", "close": 12.31, "volume": 399.0}, {"date": "2019-07-12", "close": 12.17, "volume": 34448.0}, {"date": "2019-07-15", "close": 12.4, "volume": 15899.0}, {"date": "2019-07-16", "close": 12.75, "volume": 12902.0}, {"date": "2019-07-17", "close": 12.75, "volume": null}, {"date": "2019-07-18", "close": 13.0, "volume": 494.0}, {"date": "2019-07-19", "close": 12.75, "volume": 3439.0}, {"date": "2019-07-22", "close": 13.01, "volume": 477.0}, {"date": "2019-07-23", "close": 12.88, "volume": 1171.0}, {"date": "2019-07-24", "close": 12.685, "volume": 1920.0}, {"date": "2019-07-25", "close": 11.94, "volume": 3348.0}, {"date": "2019-07-26", "close": 12.25, "volume": 5844.0}, {"date": "2019-07-29", "close": 12.35, "volume": 1674.0}, {"date": "2019-07-30", "close": 12.85, "volume": 667.0}, {"date": "2019-07-31", "close": 12.25, "volume": 5943.0}, {"date": "2019-08-01", "close": 12.19, "volume": 6532.0}, {"date": "2019-08-02", "close": 11.93, "volume": 230.0}, {"date": "2019-08-05", "close": 12.0, "volume": 9181.0}, {"date": "2019-08-06", "close": 12.0, "volume": 6240.0}, {"date": "2019-08-07", "close": 12.0, "volume": 1655.0}, {"date": "2019-08-08", "close": 11.85, "volume": 516.0}, {"date": "2019-08-09", "close": 11.95, "volume": 5122.0}, {"date": "2019-08-12", "close": 12.69, "volume": 122.0}, {"date": "2019-08-13", "close": 12.04, "volume": 9161.0}, {"date": "2019-08-14", "close": 12.3, "volume": 852.0}, {"date": "2019-08-15", "close": 12.59, "volume": 1220.0}, {"date": "2019-08-16", "close": 12.9, "volume": 315.0}, {"date": "2019-08-19", "close": 12.61, "volume": 2010.0}, {"date": "2019-08-20", "close": 12.61, "volume": 552.0}, {"date": "2019-08-21", "close": 12.61, "volume": null}, {"date": "2019-08-22", "close": 12.3876, "volume": 776.0}, {"date": "2019-08-23", "close": 12.6595, "volume": 487.0}, {"date": "2019-08-26", "close": 12.413, "volume": 657.0}, {"date": "2019-08-27", "close": 12.6801, "volume": 194.0}, {"date": "2019-08-28", "close": 12.45, "volume": 1213.0}, {"date": "2019-08-29", "close": 12.35, "volume": 2294.0}, {"date": "2019-08-30", "close": 12.2, "volume": 1711.0}, {"date": "2019-09-03", "close": 12.21, "volume": 3530.0}, {"date": "2019-09-04", "close": 12.07, "volume": 303.0}, {"date": "2019-09-05", "close": 12.07, "volume": null}, {"date": "2019-09-06", "close": 12.1504, "volume": 1206.0}, {"date": "2019-09-09", "close": 12.08, "volume": 1694.0}, {"date": "2019-09-10", "close": 11.99, "volume": 1714.0}, {"date": "2019-09-11", "close": 11.99, "volume": null}, {"date": "2019-09-12", "close": 11.86, "volume": 4209.0}, {"date": "2019-09-13", "close": 12.34, "volume": 3883.0}, {"date": "2019-09-16", "close": 12.38, "volume": 919.0}, {"date": "2019-09-17", "close": 12.1, "volume": 2165.0}, {"date": "2019-09-18", "close": 12.1, "volume": 816.0}, {"date": "2019-09-19", "close": 12.3962, "volume": 233.0}, {"date": "2019-09-20", "close": 12.34, "volume": 628.0}, {"date": "2019-09-23", "close": 12.25, "volume": 187.0}, {"date": "2019-09-24", "close": 12.15, "volume": 969.0}, {"date": "2019-09-25", "close": 12.2, "volume": 1224.0}, {"date": "2019-09-26", "close": 12.28, "volume": 4560.0}, {"date": "2019-09-27", "close": 12.3957, "volume": 1400.0}, {"date": "2019-09-30", "close": 12.1, "volume": 1291.0}, {"date": "2019-10-01", "close": 12.25, "volume": 4810.0}, {"date": "2019-10-02", "close": 11.99, "volume": 1680.0}, {"date": "2019-10-03", "close": 12.543, "volume": 622.0}, {"date": "2019-10-04", "close": 12.05, "volume": 3632.0}, {"date": "2019-10-07", "close": 12.13, "volume": 211.0}, {"date": "2019-10-08", "close": 12.3141, "volume": 170.0}, {"date": "2019-10-09", "close": 12.3141, "volume": null}, {"date": "2019-10-10", "close": 12.3141, "volume": null}, {"date": "2019-10-11", "close": 12.3141, "volume": null}, {"date": "2019-10-14", "close": 12.27, "volume": 307.0}, {"date": "2019-10-15", "close": 12.24, "volume": 2649.0}, {"date": "2019-10-16", "close": 12.25, "volume": 5144.0}, {"date": "2019-10-17", "close": 12.25, "volume": null}, {"date": "2019-10-18", "close": 12.5, "volume": 912.0}, {"date": "2019-10-21", "close": 12.8886, "volume": 1256.0}, {"date": "2019-10-22", "close": 12.19, "volume": 1534.0}, {"date": "2019-10-23", "close": 12.19, "volume": null}, {"date": "2019-10-24", "close": 12.3, "volume": 2145.0}, {"date": "2019-10-25", "close": 12.3, "volume": null}, {"date": "2019-10-28", "close": 12.3, "volume": null}, {"date": "2019-10-29", "close": 12.24, "volume": 154.0}, {"date": "2019-10-30", "close": 13.9999, "volume": 1586.0}, {"date": "2019-10-31", "close": 13.9999, "volume": null}, {"date": "2019-11-01", "close": 12.95, "volume": 3654.0}, {"date": "2019-11-04", "close": 12.8108, "volume": 1591.0}, {"date": "2019-11-05", "close": 12.06, "volume": 704.0}, {"date": "2019-11-06", "close": 12.47, "volume": 1956.0}, {"date": "2019-11-07", "close": 12.322, "volume": 5362.0}, {"date": "2019-11-08", "close": 12.44, "volume": 982.0}, {"date": "2019-11-11", "close": 12.4573, "volume": 538.0}, {"date": "2019-11-12", "close": 12.36, "volume": 1543.0}, {"date": "2019-11-13", "close": 12.3748, "volume": 504.0}, {"date": "2019-11-14", "close": 12.3, "volume": 3091.0}, {"date": "2019-11-15", "close": 12.3, "volume": null}, {"date": "2019-11-18", "close": 12.4978, "volume": 592.0}, {"date": "2019-11-19", "close": 12.4978, "volume": null}, {"date": "2019-11-20", "close": 12.66, "volume": 2776.0}, {"date": "2019-11-21", "close": 12.1501, "volume": 844.0}, {"date": "2019-11-22", "close": 12.4, "volume": 3042.0}, {"date": "2019-11-25", "close": 12.65, "volume": 3045.0}, {"date": "2019-11-26", "close": 12.4, "volume": 8884.0}, {"date": "2019-11-27", "close": 12.5888, "volume": 1691.0}, {"date": "2019-11-29", "close": 12.33, "volume": 513.0}, {"date": "2019-12-02", "close": 12.26, "volume": 1322.0}, {"date": "2019-12-03", "close": 12.26, "volume": null}, {"date": "2019-12-04", "close": 12.27, "volume": 1101.0}, {"date": "2019-12-05", "close": 12.27, "volume": null}, {"date": "2019-12-06", "close": 12.6, "volume": 1574.0}, {"date": "2019-12-09", "close": 12.15, "volume": 246.0}, {"date": "2019-12-10", "close": 12.3014, "volume": 954.0}, {"date": "2019-12-11", "close": 12.3014, "volume": null}, {"date": "2019-12-12", "close": 12.4454, "volume": 1544.0}, {"date": "2019-12-13", "close": 12.49, "volume": 2105.0}, {"date": "2019-12-16", "close": 12.7, "volume": 1572.0}, {"date": "2019-12-17", "close": 12.4771, "volume": 329.0}, {"date": "2019-12-18", "close": 12.4771, "volume": null}, {"date": "2019-12-19", "close": 12.4771, "volume": null}, {"date": "2019-12-20", "close": 12.4, "volume": 5169.0}, {"date": "2019-12-23", "close": 12.5, "volume": 2669.0}, {"date": "2019-12-24", "close": 12.68, "volume": 579.0}, {"date": "2019-12-26", "close": 12.4222, "volume": 686.0}, {"date": "2019-12-27", "close": 12.4222, "volume": null}, {"date": "2019-12-30", "close": 12.34, "volume": 1512.0}, {"date": "2019-12-31", "close": 12.4, "volume": 1098.0}, {"date": "2020-01-02", "close": 12.5362, "volume": 880.0}, {"date": "2020-01-03", "close": 12.29, "volume": 1499.0}, {"date": "2020-01-06", "close": 12.5193, "volume": 1600.0}, {"date": "2020-01-07", "close": 12.6856, "volume": 699.0}, {"date": "2020-01-08", "close": 12.7199, "volume": 1447.0}, {"date": "2020-01-09", "close": 12.7199, "volume": null}, {"date": "2020-01-10", "close": 12.6999, "volume": 568.0}, {"date": "2020-01-13", "close": 12.6999, "volume": null}, {"date": "2020-01-14", "close": 12.53, "volume": 1551.0}, {"date": "2020-01-15", "close": 12.62, "volume": 1527.0}, {"date": "2020-01-16", "close": 12.81, "volume": 458.0}, {"date": "2020-01-17", "close": 12.64, "volume": 515.0}, {"date": "2020-01-21", "close": 12.6879, "volume": 2403.0}, {"date": "2020-01-22", "close": 12.53, "volume": 468.0}, {"date": "2020-01-23", "close": 12.53, "volume": null}, {"date": "2020-01-24", "close": 12.51, "volume": 909.0}, {"date": "2020-01-27", "close": 12.52, "volume": 2783.0}, {"date": "2020-01-28", "close": 12.52, "volume": null}, {"date": "2020-01-29", "close": 12.5, "volume": 126.0}, {"date": "2020-01-30", "close": 12.915, "volume": 575.0}, {"date": "2020-01-31", "close": 12.88, "volume": 505.0}, {"date": "2020-02-03", "close": 12.6, "volume": 1589.0}, {"date": "2020-02-04", "close": 12.5696, "volume": 539.0}, {"date": "2020-02-05", "close": 12.5696, "volume": null}, {"date": "2020-02-06", "close": 12.99, "volume": 356.0}, {"date": "2020-02-07", "close": 12.715, "volume": 2360.0}, {"date": "2020-02-10", "close": 12.715, "volume": null}, {"date": "2020-02-11", "close": 12.715, "volume": null}, {"date": "2020-02-12", "close": 12.73, "volume": 2731.0}, {"date": "2020-02-13", "close": 12.6, "volume": 13243.0}, {"date": "2020-02-14", "close": 12.5, "volume": 2602.0}, {"date": "2020-02-18", "close": 12.52, "volume": 3933.0}, {"date": "2020-02-19", "close": 12.52, "volume": null}, {"date": "2020-02-20", "close": 12.52, "volume": null}, {"date": "2020-02-21", "close": 12.5, "volume": 17240.0}, {"date": "2020-02-24", "close": 12.52, "volume": 24758.0}, {"date": "2020-02-25", "close": 12.35, "volume": 12667.0}, {"date": "2020-02-26", "close": 11.6, "volume": 2185.0}, {"date": "2020-02-27", "close": 11.85, "volume": 18944.0}, {"date": "2020-02-28", "close": 11.85, "volume": null}, {"date": "2020-03-02", "close": 11.55, "volume": 2157.0}, {"date": "2020-03-03", "close": 10.5701, "volume": 37307.0}, {"date": "2020-03-04", "close": 11.87, "volume": 46398.0}, {"date": "2020-03-05", "close": 11.87, "volume": null}, {"date": "2020-03-06", "close": 11.0, "volume": 2742.0}, {"date": "2020-03-09", "close": 11.97, "volume": 5084.0}, {"date": "2020-03-10", "close": 13.5, "volume": 197703.0}, {"date": "2020-03-11", "close": 13.25, "volume": 3001.0}, {"date": "2020-03-12", "close": 11.0001, "volume": 6417.0}, {"date": "2020-03-13", "close": 11.47, "volume": 728.0}, {"date": "2020-03-16", "close": 10.46, "volume": 18859.0}, {"date": "2020-03-17", "close": 9.88, "volume": 9954.0}, {"date": "2020-03-18", "close": 8.07, "volume": 6627.0}, {"date": "2020-03-19", "close": 8.075, "volume": 6189.0}, {"date": "2020-03-20", "close": 8.11, "volume": 19251.0}, {"date": "2020-03-23", "close": 8.81, "volume": 2358.0}, {"date": "2020-03-24", "close": 8.05, "volume": 5675.0}, {"date": "2020-03-25", "close": 8.7, "volume": 5195.0}, {"date": "2020-03-26", "close": 9.42, "volume": 3698.0}, {"date": "2020-03-27", "close": 9.37, "volume": 14003.0}, {"date": "2020-03-30", "close": 10.03, "volume": 1174.0}, {"date": "2020-03-31", "close": 10.39, "volume": 3713.0}, {"date": "2020-04-01", "close": 11.65, "volume": 1059.0}, {"date": "2020-04-02", "close": 10.03, "volume": 1365.0}, {"date": "2020-04-03", "close": 10.01, "volume": 1325.0}, {"date": "2020-04-06", "close": 10.49, "volume": 2291.0}, {"date": "2020-04-07", "close": 10.82, "volume": 12836.0}, {"date": "2020-04-08", "close": 10.34, "volume": 861.0}, {"date": "2020-04-09", "close": 9.9828, "volume": 13500.0}, {"date": "2020-04-13", "close": 10.0, "volume": 2198.0}, {"date": "2020-04-14", "close": 10.0503, "volume": 2444.0}, {"date": "2020-04-15", "close": 9.95, "volume": 618.0}, {"date": "2020-04-16", "close": 9.7, "volume": 2237.0}, {"date": "2020-04-17", "close": 9.99, "volume": 1647.0}, {"date": "2020-04-20", "close": 9.5749, "volume": 730.0}, {"date": "2020-04-21", "close": 9.45, "volume": 5259.0}, {"date": "2020-04-22", "close": 9.55, "volume": 912.0}, {"date": "2020-04-23", "close": 9.53, "volume": 1941.0}, {"date": "2020-04-24", "close": 9.65, "volume": 1237.0}, {"date": "2020-04-27", "close": 9.5, "volume": 1402.0}, {"date": "2020-04-28", "close": 9.75, "volume": 520.0}, {"date": "2020-04-29", "close": 9.85, "volume": 3090.0}, {"date": "2020-04-30", "close": 9.83, "volume": 2343.0}, {"date": "2020-05-01", "close": 9.55, "volume": 272.0}, {"date": "2020-05-04", "close": 10.1, "volume": 1784.0}, {"date": "2020-05-05", "close": 10.173, "volume": 7528.0}, {"date": "2020-05-06", "close": 9.86, "volume": 1329.0}, {"date": "2020-05-07", "close": 9.86, "volume": 1666.0}, {"date": "2020-05-08", "close": 9.99, "volume": 377.0}, {"date": "2020-05-11", "close": 9.88, "volume": 4415.0}, {"date": "2020-05-12", "close": 9.95, "volume": 2132.0}, {"date": "2020-05-13", "close": 9.8, "volume": 1017.0}, {"date": "2020-05-14", "close": 9.775, "volume": 2341.0}, {"date": "2020-05-15", "close": 10.0, "volume": 1971.0}, {"date": "2020-05-18", "close": 9.985, "volume": 2445.0}, {"date": "2020-05-19", "close": 9.985, "volume": null}, {"date": "2020-05-20", "close": 10.35, "volume": 4831.0}, {"date": "2020-05-21", "close": 10.2, "volume": 4419.0}, {"date": "2020-05-22", "close": 10.45, "volume": 1880.0}, {"date": "2020-05-26", "close": 10.42, "volume": 8595.0}, {"date": "2020-05-27", "close": 11.5523, "volume": 4302.0}, {"date": "2020-05-28", "close": 11.01, "volume": 1293.0}, {"date": "2020-05-29", "close": 11.01, "volume": 923.0}, {"date": "2020-06-01", "close": 10.8, "volume": 309.0}, {"date": "2020-06-02", "close": 11.75, "volume": 3013.0}, {"date": "2020-06-03", "close": 11.9489, "volume": 1144.0}, {"date": "2020-06-04", "close": 11.19, "volume": 2176.0}, {"date": "2020-06-05", "close": 11.5166, "volume": 1134.0}, {"date": "2020-06-08", "close": 11.52, "volume": 481.0}, {"date": "2020-06-09", "close": 11.7158, "volume": 1169.0}, {"date": "2020-06-10", "close": 11.14, "volume": 1745.0}, {"date": "2020-06-11", "close": 10.5, "volume": 622.0}, {"date": "2020-06-12", "close": 10.5, "volume": null}, {"date": "2020-06-15", "close": 10.5, "volume": null}, {"date": "2020-06-16", "close": 10.823, "volume": 783.0}, {"date": "2020-06-17", "close": 11.888, "volume": 915.0}, {"date": "2020-06-18", "close": 11.16, "volume": 1000.0}, {"date": "2020-06-19", "close": 11.16, "volume": null}, {"date": "2020-06-22", "close": 11.2, "volume": 805.0}, {"date": "2020-06-23", "close": 10.875, "volume": 1475.0}, {"date": "2020-06-24", "close": 11.07, "volume": 1192.0}, {"date": "2020-06-25", "close": 11.07, "volume": null}, {"date": "2020-06-26", "close": 10.98, "volume": 217.0}, {"date": "2020-06-29", "close": 10.92, "volume": 1268.0}, {"date": "2020-06-30", "close": 10.94, "volume": 2552.0}, {"date": "2020-07-01", "close": 10.75, "volume": 5388.0}, {"date": "2020-07-02", "close": 10.75, "volume": 8523.0}, {"date": "2020-07-06", "close": 11.0, "volume": 634.0}, {"date": "2020-07-07", "close": 10.71, "volume": 16090.0}, {"date": "2020-07-08", "close": 10.775, "volume": 407.0}, {"date": "2020-07-09", "close": 10.775, "volume": null}, {"date": "2020-07-10", "close": 10.545, "volume": 453.0}, {"date": "2020-07-13", "close": 10.54, "volume": 572.0}, {"date": "2020-07-14", "close": 10.54, "volume": null}, {"date": "2020-07-15", "close": 10.285, "volume": 551.0}, {"date": "2020-07-16", "close": 10.35, "volume": 500.0}, {"date": "2020-07-17", "close": 10.28, "volume": 453.0}, {"date": "2020-07-20", "close": 10.6068, "volume": 513.0}, {"date": "2020-07-21", "close": 10.53, "volume": 1723.0}, {"date": "2020-07-22", "close": 10.7, "volume": 3754.0}, {"date": "2020-07-23", "close": 10.7, "volume": null}, {"date": "2020-07-24", "close": 10.55, "volume": 406.0}, {"date": "2020-07-27", "close": 10.55, "volume": null}, {"date": "2020-07-28", "close": 10.55, "volume": null}, {"date": "2020-07-29", "close": 10.7755, "volume": 366.0}, {"date": "2020-07-30", "close": 10.7755, "volume": null}, {"date": "2020-07-31", "close": 10.56, "volume": 2063.0}, {"date": "2020-08-03", "close": 11.21, "volume": 1148.0}, {"date": "2020-08-04", "close": 11.0, "volume": 3579.0}, {"date": "2020-08-05", "close": 11.0, "volume": null}, {"date": "2020-08-06", "close": 10.56, "volume": 6750.0}, {"date": "2020-08-07", "close": 10.45, "volume": 398.0}, {"date": "2020-08-10", "close": 10.81, "volume": 931.0}, {"date": "2020-08-11", "close": 11.2401, "volume": 9369.0}, {"date": "2020-08-12", "close": 11.13, "volume": 1032.0}, {"date": "2020-08-13", "close": 12.26, "volume": 222901.0}, {"date": "2020-08-14", "close": 12.66, "volume": 16066.0}, {"date": "2020-08-17", "close": 13.01, "volume": 4781.0}, {"date": "2020-08-18", "close": 12.8, "volume": 10959.0}, {"date": "2020-08-19", "close": 11.95, "volume": 8067.0}, {"date": "2020-08-20", "close": 11.961, "volume": 5838.0}, {"date": "2020-08-21", "close": 12.24, "volume": 2089.0}, {"date": "2020-08-24", "close": 12.5, "volume": 1446.0}, {"date": "2020-08-25", "close": 12.2, "volume": 797.0}, {"date": "2020-08-26", "close": 12.225, "volume": 787.0}, {"date": "2020-08-27", "close": 12.3, "volume": 849.0}, {"date": "2020-08-28", "close": 12.23, "volume": 905.0}, {"date": "2020-08-31", "close": 11.92, "volume": 1783.0}, {"date": "2020-09-01", "close": 11.805, "volume": 772.0}, {"date": "2020-09-02", "close": 12.02, "volume": 1726.0}, {"date": "2020-09-03", "close": 12.1, "volume": 3441.0}, {"date": "2020-09-04", "close": 12.195, "volume": 1037.0}, {"date": "2020-09-08", "close": 12.33, "volume": 2037.0}, {"date": "2020-09-09", "close": 12.25, "volume": 2150.0}, {"date": "2020-09-10", "close": 12.25, "volume": 1387.0}, {"date": "2020-09-11", "close": 12.25, "volume": 831.0}, {"date": "2020-09-14", "close": 12.29, "volume": 1640.0}, {"date": "2020-09-15", "close": 12.07, "volume": 2509.0}, {"date": "2020-09-16", "close": 12.42, "volume": 2218.0}, {"date": "2020-09-17", "close": 12.56, "volume": 5097.0}, {"date": "2020-09-18", "close": 13.0, "volume": 9834.0}, {"date": "2020-09-21", "close": 12.8, "volume": 1871.0}, {"date": "2020-09-22", "close": 12.31, "volume": 1759.0}, {"date": "2020-09-23", "close": 12.615, "volume": 682.0}, {"date": "2020-09-24", "close": 12.31, "volume": 2026.0}, {"date": "2020-09-25", "close": 12.25, "volume": 595.0}, {"date": "2020-09-28", "close": 12.22, "volume": 1755.0}, {"date": "2020-09-29", "close": 12.07, "volume": 426.0}, {"date": "2020-09-30", "close": 12.07, "volume": null}, {"date": "2020-10-01", "close": 12.07, "volume": null}, {"date": "2020-10-02", "close": 12.07, "volume": null}, {"date": "2020-10-05", "close": 12.05, "volume": 763.0}, {"date": "2020-10-06", "close": 12.05, "volume": 1237.0}, {"date": "2020-10-07", "close": 12.0, "volume": 533.0}, {"date": "2020-10-08", "close": 12.25, "volume": 461.0}, {"date": "2020-10-09", "close": 12.25, "volume": null}, {"date": "2020-10-12", "close": 12.25, "volume": 343.0}, {"date": "2020-10-13", "close": 12.1, "volume": 3536.0}, {"date": "2020-10-14", "close": 12.8, "volume": 242.0}, {"date": "2020-10-15", "close": 12.8, "volume": null}, {"date": "2020-10-16", "close": 12.15, "volume": 1266.0}, {"date": "2020-10-19", "close": 12.15, "volume": null}, {"date": "2020-10-20", "close": 12.0, "volume": 560.0}, {"date": "2020-10-21", "close": 11.93, "volume": 352.0}, {"date": "2020-10-22", "close": 11.87, "volume": 1812.0}, {"date": "2020-10-23", "close": 12.01, "volume": 1162.0}, {"date": "2020-10-26", "close": 11.86, "volume": 1229.0}, {"date": "2020-10-27", "close": 11.91, "volume": 2917.0}, {"date": "2020-10-28", "close": 11.75, "volume": 1705.0}, {"date": "2020-10-29", "close": 12.17, "volume": 1264.0}, {"date": "2020-10-30", "close": 12.17, "volume": null}, {"date": "2020-11-02", "close": 12.225, "volume": 1062.0}, {"date": "2020-11-03", "close": 12.19, "volume": 1633.0}, {"date": "2020-11-04", "close": 12.19, "volume": null}, {"date": "2020-11-05", "close": 11.25, "volume": 6394.0}, {"date": "2020-11-06", "close": 11.4, "volume": 974.0}, {"date": "2020-11-09", "close": 12.4, "volume": 8096.0}, {"date": "2020-11-10", "close": 12.34, "volume": 2441.0}, {"date": "2020-11-11", "close": 12.11, "volume": 325.0}, {"date": "2020-11-12", "close": 12.11, "volume": null}, {"date": "2020-11-13", "close": 12.038, "volume": 684.0}, {"date": "2020-11-16", "close": 12.5, "volume": 23917.0}, {"date": "2020-11-17", "close": 12.52, "volume": 878.0}, {"date": "2020-11-18", "close": 12.25, "volume": 6560.0}, {"date": "2020-11-19", "close": 11.99, "volume": 2668.0}, {"date": "2020-11-20", "close": 11.71, "volume": 3259.0}, {"date": "2020-11-23", "close": 11.925, "volume": 3327.0}, {"date": "2020-11-24", "close": 11.9, "volume": 371.0}, {"date": "2020-11-25", "close": 11.225, "volume": 1212.0}, {"date": "2020-11-27", "close": 12.18, "volume": 1884.0}, {"date": "2020-11-30", "close": 11.89, "volume": 5692.0}, {"date": "2020-12-01", "close": 12.07, "volume": 468.0}, {"date": "2020-12-02", "close": 12.18, "volume": 2108.0}, {"date": "2020-12-03", "close": 12.34, "volume": 1300.0}, {"date": "2020-12-04", "close": 12.1982, "volume": 596.0}, {"date": "2020-12-07", "close": 12.31, "volume": 1427.0}, {"date": "2020-12-08", "close": 12.16, "volume": 1922.0}, {"date": "2020-12-09", "close": 12.22, "volume": 391.0}, {"date": "2020-12-10", "close": 12.43, "volume": 1326.0}, {"date": "2020-12-11", "close": 12.52, "volume": 1163.0}, {"date": "2020-12-14", "close": 12.4512, "volume": 4385.0}, {"date": "2020-12-15", "close": 12.4512, "volume": null}, {"date": "2020-12-16", "close": 12.5495, "volume": 3076.0}, {"date": "2020-12-17", "close": 12.28, "volume": 889.0}, {"date": "2020-12-18", "close": 12.07, "volume": 3757.0}, {"date": "2020-12-21", "close": 12.25, "volume": 771.0}, {"date": "2020-12-22", "close": 12.2, "volume": 6866.0}, {"date": "2020-12-23", "close": 12.3, "volume": 922.0}, {"date": "2020-12-24", "close": 12.359, "volume": 283.0}, {"date": "2020-12-28", "close": 12.3, "volume": 6828.0}, {"date": "2020-12-29", "close": 12.3, "volume": null}, {"date": "2020-12-30", "close": 11.97, "volume": 1989.0}, {"date": "2020-12-31", "close": 11.97, "volume": null}, {"date": "2021-01-04", "close": 11.82, "volume": 579.0}, {"date": "2021-01-05", "close": 12.2, "volume": 588.0}, {"date": "2021-01-06", "close": 12.9, "volume": 13437.0}, {"date": "2021-01-07", "close": 13.55, "volume": 11107.0}, {"date": "2021-01-08", "close": 13.225, "volume": 5738.0}, {"date": "2021-01-11", "close": 13.072, "volume": 278.0}, {"date": "2021-01-12", "close": 13.18, "volume": 7372.0}, {"date": "2021-01-13", "close": 13.04, "volume": 4330.0}, {"date": "2021-01-14", "close": 13.26, "volume": 1019.0}, {"date": "2021-01-15", "close": 13.25, "volume": 1085.0}, {"date": "2021-01-19", "close": 13.26, "volume": 2291.0}, {"date": "2021-01-20", "close": 13.06, "volume": 664.0}, {"date": "2021-01-21", "close": 13.07, "volume": 359.0}, {"date": "2021-01-22", "close": 13.289, "volume": 1036.0}, {"date": "2021-01-25", "close": 12.8842, "volume": 736.0}, {"date": "2021-01-26", "close": 13.2714, "volume": 367.0}, {"date": "2021-01-27", "close": 12.8, "volume": 2549.0}, {"date": "2021-01-28", "close": 13.0, "volume": 6413.0}, {"date": "2021-01-29", "close": 13.4499, "volume": 2189.0}, {"date": "2021-02-01", "close": 13.48, "volume": 527.0}, {"date": "2021-02-02", "close": 13.25, "volume": 392.0}, {"date": "2021-02-03", "close": 13.11, "volume": 1773.0}, {"date": "2021-02-04", "close": 13.13, "volume": 1730.0}, {"date": "2021-02-05", "close": 13.05, "volume": 2815.0}, {"date": "2021-02-08", "close": 13.4, "volume": 384.0}, {"date": "2021-02-09", "close": 13.31, "volume": 3499.0}, {"date": "2021-02-10", "close": 13.4, "volume": 3157.0}, {"date": "2021-02-11", "close": 13.22, "volume": 2559.0}, {"date": "2021-02-12", "close": 13.2973, "volume": 1953.0}, {"date": "2021-02-16", "close": 13.31, "volume": 793.0}, {"date": "2021-02-17", "close": 13.3294, "volume": 513.0}, {"date": "2021-02-18", "close": 13.25, "volume": 1194.0}, {"date": "2021-02-19", "close": 13.252, "volume": 983.0}, {"date": "2021-02-22", "close": 13.3751, "volume": 2571.0}, {"date": "2021-02-23", "close": 13.05, "volume": 1843.0}, {"date": "2021-02-24", "close": 13.05, "volume": null}, {"date": "2021-02-25", "close": 13.4466, "volume": 360.0}, {"date": "2021-02-26", "close": 13.83, "volume": 1555.0}, {"date": "2021-03-01", "close": 13.5, "volume": 1431.0}, {"date": "2021-03-02", "close": 13.5, "volume": null}, {"date": "2021-03-03", "close": 13.9, "volume": 444.0}, {"date": "2021-03-04", "close": 13.56, "volume": 1070.0}, {"date": "2021-03-05", "close": 13.7, "volume": 15347.0}, {"date": "2021-03-08", "close": 13.75, "volume": 768.0}, {"date": "2021-03-09", "close": 13.85, "volume": 1576.0}, {"date": "2021-03-10", "close": 13.82, "volume": 958.0}, {"date": "2021-03-11", "close": 13.9, "volume": 1608.0}, {"date": "2021-03-12", "close": 13.8163, "volume": 447.0}, {"date": "2021-03-15", "close": 14.0, "volume": 3241.0}, {"date": "2021-03-16", "close": 13.96, "volume": 1246.0}, {"date": "2021-03-17", "close": 14.02, "volume": 947.0}, {"date": "2021-03-18", "close": 13.91, "volume": 3475.0}, {"date": "2021-03-19", "close": 14.1, "volume": 1727.0}, {"date": "2021-03-22", "close": 14.055, "volume": 1312.0}, {"date": "2021-03-23", "close": 14.1, "volume": 290.0}, {"date": "2021-03-24", "close": 14.06, "volume": 1146.0}, {"date": "2021-03-25", "close": 14.01, "volume": 4881.0}, {"date": "2021-03-26", "close": 13.75, "volume": 506.0}, {"date": "2021-03-29", "close": 13.8, "volume": 9078.0}, {"date": "2021-03-30", "close": 13.72, "volume": 3706.0}, {"date": "2021-03-31", "close": 13.68, "volume": 2883.0}, {"date": "2021-04-01", "close": 13.72, "volume": 1069.0}, {"date": "2021-04-05", "close": 13.71, "volume": 1363.0}, {"date": "2021-04-06", "close": 13.62, "volume": 161.0}, {"date": "2021-04-07", "close": 13.6, "volume": 19744.0}, {"date": "2021-04-08", "close": 13.66, "volume": 391.0}, {"date": "2021-04-09", "close": 13.72, "volume": 293.0}, {"date": "2021-04-12", "close": 13.634, "volume": 567.0}, {"date": "2021-04-13", "close": 13.634, "volume": null}, {"date": "2021-04-14", "close": 13.73, "volume": 3724.0}, {"date": "2021-04-15", "close": 13.75, "volume": 439.0}, {"date": "2021-04-16", "close": 13.84, "volume": 1371.0}, {"date": "2021-04-19", "close": 13.52, "volume": 838.0}, {"date": "2021-04-20", "close": 13.68, "volume": 3801.0}, {"date": "2021-04-21", "close": 13.53, "volume": 1553.0}, {"date": "2021-04-22", "close": 13.53, "volume": null}, {"date": "2021-04-23", "close": 13.68, "volume": 348.0}, {"date": "2021-04-26", "close": 13.75, "volume": 508.0}, {"date": "2021-04-27", "close": 13.85, "volume": 624.0}, {"date": "2021-04-28", "close": 13.75, "volume": 522.0}, {"date": "2021-04-29", "close": 13.75, "volume": 552.0}, {"date": "2021-04-30", "close": 13.52, "volume": 2015.0}, {"date": "2021-05-03", "close": 13.56, "volume": 551.0}, {"date": "2021-05-04", "close": 13.56, "volume": null}, {"date": "2021-05-05", "close": 13.52, "volume": 359.0}, {"date": "2021-05-06", "close": 13.7736, "volume": 370.0}, {"date": "2021-05-07", "close": 13.7736, "volume": null}, {"date": "2021-05-10", "close": 13.6, "volume": 2809.0}, {"date": "2021-05-11", "close": 13.93, "volume": 2049.0}, {"date": "2021-05-12", "close": 13.7, "volume": 2292.0}, {"date": "2021-05-13", "close": 13.84, "volume": 1697.0}, {"date": "2021-05-14", "close": 13.71, "volume": 501.0}, {"date": "2021-05-17", "close": 13.975, "volume": 410.0}, {"date": "2021-05-18", "close": 14.0, "volume": 196.0}, {"date": "2021-05-19", "close": 14.0829, "volume": 658.0}, {"date": "2021-05-20", "close": 13.76, "volume": 638.0}, {"date": "2021-05-21", "close": 13.91, "volume": 503.0}, {"date": "2021-05-24", "close": 14.0, "volume": 2858.0}, {"date": "2021-05-25", "close": 14.0, "volume": 1682.0}, {"date": "2021-05-26", "close": 14.0, "volume": 268.0}, {"date": "2021-05-27", "close": 14.0, "volume": 426.0}, {"date": "2021-05-28", "close": 14.0, "volume": 443.0}, {"date": "2021-06-01", "close": 14.25, "volume": 1743.0}, {"date": "2021-06-02", "close": 14.205, "volume": 1592.0}, {"date": "2021-06-03", "close": 14.0001, "volume": 766.0}, {"date": "2021-06-04", "close": 14.1501, "volume": 1302.0}, {"date": "2021-06-07", "close": 14.3694, "volume": 708.0}, {"date": "2021-06-08", "close": 14.1, "volume": 741.0}, {"date": "2021-06-09", "close": 14.4, "volume": 918.0}, {"date": "2021-06-10", "close": 14.134, "volume": 431.0}, {"date": "2021-06-11", "close": 13.95, "volume": 303.0}, {"date": "2021-06-14", "close": 13.95, "volume": null}, {"date": "2021-06-15", "close": 13.98, "volume": 639.0}, {"date": "2021-06-16", "close": 14.51, "volume": 3292.0}, {"date": "2021-06-17", "close": 16.0, "volume": 9604.0}, {"date": "2021-06-18", "close": 16.5, "volume": 5994.0}, {"date": "2021-06-21", "close": 16.19, "volume": 1017.0}, {"date": "2021-06-22", "close": 15.52, "volume": 3277.0}, {"date": "2021-06-23", "close": 15.0, "volume": 2150.0}, {"date": "2021-06-24", "close": 15.0, "volume": 2137.0}, {"date": "2021-06-25", "close": 17.0, "volume": 13534.0}, {"date": "2021-06-28", "close": 14.76, "volume": 4184.0}, {"date": "2021-06-29", "close": 14.51, "volume": 1898.0}, {"date": "2021-06-30", "close": 14.66, "volume": 1854.0}, {"date": "2021-07-01", "close": 14.65, "volume": 226.0}, {"date": "2021-07-02", "close": 14.65, "volume": null}, {"date": "2021-07-06", "close": 15.74, "volume": 336.0}, {"date": "2021-07-07", "close": 15.74, "volume": null}, {"date": "2021-07-08", "close": 14.29, "volume": 4428.0}, {"date": "2021-07-09", "close": 14.49, "volume": 1159.0}, {"date": "2021-07-12", "close": 14.7001, "volume": 5791.0}, {"date": "2021-07-13", "close": 15.5006, "volume": 2101.0}, {"date": "2021-07-14", "close": 15.55, "volume": 1641.0}, {"date": "2021-07-15", "close": 15.52, "volume": 919.0}, {"date": "2021-07-16", "close": 15.28, "volume": 751.0}, {"date": "2021-07-19", "close": 15.3, "volume": 979.0}, {"date": "2021-07-20", "close": 15.17, "volume": 2306.0}, {"date": "2021-07-21", "close": 15.05, "volume": 664.0}, {"date": "2021-07-22", "close": 15.08, "volume": 218.0}, {"date": "2021-07-23", "close": 15.08, "volume": null}, {"date": "2021-07-26", "close": 15.1, "volume": 156.0}, {"date": "2021-07-27", "close": 15.691, "volume": 1598.0}, {"date": "2021-07-28", "close": 15.1777, "volume": 160.0}, {"date": "2021-07-29", "close": 15.3, "volume": 932.0}, {"date": "2021-07-30", "close": 15.2, "volume": 471.0}, {"date": "2021-08-02", "close": 14.81, "volume": 434.0}, {"date": "2021-08-03", "close": 14.8, "volume": 275.0}, {"date": "2021-08-04", "close": 14.8, "volume": 326.0}, {"date": "2021-08-05", "close": 15.56, "volume": 246.0}, {"date": "2021-08-06", "close": 15.56, "volume": null}, {"date": "2021-08-09", "close": 15.56, "volume": null}, {"date": "2021-08-10", "close": 15.92, "volume": 1050.0}, {"date": "2021-08-11", "close": 15.71, "volume": 580.0}, {"date": "2021-08-12", "close": 15.71, "volume": null}, {"date": "2021-08-13", "close": 15.3, "volume": 720.0}, {"date": "2021-08-16", "close": 15.55, "volume": 309.0}, {"date": "2021-08-17", "close": 15.55, "volume": null}, {"date": "2021-08-18", "close": 15.6679, "volume": 202.0}, {"date": "2021-08-19", "close": 15.95, "volume": 642.0}, {"date": "2021-08-20", "close": 15.5038, "volume": 944.0}, {"date": "2021-08-23", "close": 15.5, "volume": 1500.0}, {"date": "2021-08-24", "close": 15.5, "volume": 880.0}, {"date": "2021-08-25", "close": 15.51, "volume": 852.0}, {"date": "2021-08-26", "close": 15.7429, "volume": 462.0}, {"date": "2021-08-27", "close": 15.89, "volume": 1145.0}, {"date": "2021-08-30", "close": 15.89, "volume": null}, {"date": "2021-08-31", "close": 15.9, "volume": 595.0}, {"date": "2021-09-01", "close": 15.9, "volume": 2238.0}, {"date": "2021-09-02", "close": 15.8975, "volume": 1694.0}, {"date": "2021-09-03", "close": 16.2, "volume": 231.0}, {"date": "2021-09-07", "close": 16.3, "volume": 375.0}, {"date": "2021-09-08", "close": 15.9, "volume": 1100.0}, {"date": "2021-09-09", "close": 15.9499, "volume": 4366.0}, {"date": "2021-09-10", "close": 16.49, "volume": 3494.0}, {"date": "2021-09-13", "close": 16.664, "volume": 2320.0}, {"date": "2021-09-14", "close": 16.8, "volume": 3282.0}, {"date": "2021-09-15", "close": 17.01, "volume": 6145.0}, {"date": "2021-09-16", "close": 17.34, "volume": 630.0}, {"date": "2021-09-17", "close": 17.02, "volume": 1633.0}, {"date": "2021-09-20", "close": 16.98, "volume": 1721.0}, {"date": "2021-09-21", "close": 17.04, "volume": 1149.0}, {"date": "2021-09-22", "close": 17.04, "volume": null}, {"date": "2021-09-23", "close": 17.04, "volume": null}, {"date": "2021-09-24", "close": 17.215, "volume": 358.0}, {"date": "2021-09-27", "close": 17.215, "volume": null}, {"date": "2021-09-28", "close": 16.935, "volume": 1620.0}, {"date": "2021-09-29", "close": 16.9, "volume": 1222.0}, {"date": "2021-09-30", "close": 15.95, "volume": 2054.0}, {"date": "2021-10-01", "close": 16.07, "volume": 219.0}, {"date": "2021-10-04", "close": 15.95, "volume": 3679.0}, {"date": "2021-10-05", "close": 15.95, "volume": null}, {"date": "2021-10-06", "close": 15.98, "volume": 399.0}, {"date": "2021-10-07", "close": 16.4, "volume": 383.0}, {"date": "2021-10-08", "close": 16.12, "volume": 182.0}, {"date": "2021-10-11", "close": 16.12, "volume": null}, {"date": "2021-10-12", "close": 16.05, "volume": 2821.0}, {"date": "2021-10-13", "close": 16.05, "volume": null}, {"date": "2021-10-14", "close": 15.99, "volume": 987.0}, {"date": "2021-10-15", "close": 15.99, "volume": null}, {"date": "2021-10-18", "close": 16.39, "volume": 603.0}, {"date": "2021-10-19", "close": 16.4, "volume": 292.0}, {"date": "2021-10-20", "close": 16.11, "volume": 683.0}, {"date": "2021-10-21", "close": 15.8, "volume": 4928.0}, {"date": "2021-10-22", "close": 15.83, "volume": 931.0}, {"date": "2021-10-25", "close": 16.22, "volume": 905.0}, {"date": "2021-10-26", "close": 15.8, "volume": 1843.0}, {"date": "2021-10-27", "close": 15.8, "volume": null}, {"date": "2021-10-28", "close": 15.8, "volume": null}, {"date": "2021-10-29", "close": 15.8, "volume": 740.0}, {"date": "2021-11-01", "close": 16.02, "volume": 608.0}, {"date": "2021-11-02", "close": 15.98, "volume": 643.0}, {"date": "2021-11-03", "close": 15.8, "volume": 617.0}, {"date": "2021-11-04", "close": 15.55, "volume": 2536.0}, {"date": "2021-11-05", "close": 15.5, "volume": 449.0}, {"date": "2021-11-08", "close": 15.5, "volume": null}, {"date": "2021-11-09", "close": 16.25, "volume": 7004.0}, {"date": "2021-11-10", "close": 16.0, "volume": 4777.0}, {"date": "2021-11-11", "close": 16.0, "volume": 1315.0}, {"date": "2021-11-12", "close": 16.0, "volume": null}, {"date": "2021-11-15", "close": 16.0, "volume": 2838.0}, {"date": "2021-11-16", "close": 16.0, "volume": 2322.0}, {"date": "2021-11-17", "close": 16.3002, "volume": 1863.0}, {"date": "2021-11-18", "close": 16.546, "volume": 1541.0}, {"date": "2021-11-19", "close": 16.405, "volume": 10583.0}, {"date": "2021-11-22", "close": 16.5, "volume": 3166.0}, {"date": "2021-11-23", "close": 16.77, "volume": 968.0}, {"date": "2021-11-24", "close": 17.01, "volume": 304.0}, {"date": "2021-11-26", "close": 17.08, "volume": 25563.0}, {"date": "2021-11-29", "close": 17.025, "volume": 1477.0}, {"date": "2021-11-30", "close": 17.16, "volume": 5084.0}, {"date": "2021-12-01", "close": 18.17, "volume": 3892.0}, {"date": "2021-12-02", "close": 17.49, "volume": 2784.0}, {"date": "2021-12-03", "close": 18.13, "volume": 1708.0}, {"date": "2021-12-06", "close": 17.6, "volume": 2534.0}, {"date": "2021-12-07", "close": 17.22, "volume": 5015.0}, {"date": "2021-12-08", "close": 17.2284, "volume": 2558.0}, {"date": "2021-12-09", "close": 17.21, "volume": 1051.0}, {"date": "2021-12-10", "close": 17.42, "volume": 2476.0}, {"date": "2021-12-13", "close": 17.23, "volume": 1394.0}, {"date": "2021-12-14", "close": 17.2902, "volume": 1197.0}, {"date": "2021-12-15", "close": 17.22, "volume": 1688.0}, {"date": "2021-12-16", "close": 17.286, "volume": 1776.0}, {"date": "2021-12-17", "close": 17.21, "volume": 661.0}, {"date": "2021-12-20", "close": 17.25, "volume": 4655.0}, {"date": "2021-12-21", "close": 17.49, "volume": 445.0}, {"date": "2021-12-22", "close": 17.5, "volume": 614.0}, {"date": "2021-12-23", "close": 17.55, "volume": 1329.0}, {"date": "2021-12-27", "close": 17.55, "volume": null}, {"date": "2021-12-28", "close": 17.3, "volume": 2365.0}, {"date": "2021-12-29", "close": 17.3, "volume": 4554.0}, {"date": "2021-12-30", "close": 17.63, "volume": 689.0}, {"date": "2021-12-31", "close": 17.28, "volume": 616.0}, {"date": "2022-01-03", "close": 17.35, "volume": 885.0}, {"date": "2022-01-04", "close": 17.4, "volume": 3458.0}, {"date": "2022-01-05", "close": 17.4, "volume": 1395.0}, {"date": "2022-01-06", "close": 17.36, "volume": 1438.0}, {"date": "2022-01-07", "close": 17.36, "volume": null}, {"date": "2022-01-10", "close": 17.36, "volume": 984.0}, {"date": "2022-01-11", "close": 17.4571, "volume": 10352.0}, {"date": "2022-01-12", "close": 17.4, "volume": 1181.0}, {"date": "2022-01-13", "close": 17.4, "volume": 1328.0}, {"date": "2022-01-14", "close": 17.41, "volume": 1622.0}, {"date": "2022-01-18", "close": 17.41, "volume": 1586.0}, {"date": "2022-01-19", "close": 17.54, "volume": 3404.0}, {"date": "2022-01-20", "close": 17.54, "volume": null}, {"date": "2022-01-21", "close": 17.5, "volume": 8158.0}, {"date": "2022-01-24", "close": 17.54, "volume": 4942.0}, {"date": "2022-01-25", "close": 17.52, "volume": 885.0}, {"date": "2022-01-26", "close": 17.52, "volume": 444.0}, {"date": "2022-01-27", "close": 17.94, "volume": 32058.0}, {"date": "2022-01-28", "close": 17.91, "volume": 1275.0}, {"date": "2022-01-31", "close": 18.2499, "volume": 1598.0}, {"date": "2022-02-01", "close": 18.88, "volume": 3813.0}, {"date": "2022-02-02", "close": 19.5, "volume": 8054.0}, {"date": "2022-02-03", "close": 19.03, "volume": 2885.0}, {"date": "2022-02-04", "close": 19.02, "volume": 569.0}, {"date": "2022-02-07", "close": 20.1, "volume": 2922.0}, {"date": "2022-02-08", "close": 21.5, "volume": 10599.0}, {"date": "2022-02-09", "close": 22.71, "volume": 10010.0}, {"date": "2022-02-10", "close": 22.65, "volume": 25315.0}, {"date": "2022-02-11", "close": 22.01, "volume": 6703.0}, {"date": "2022-02-14", "close": 20.72, "volume": 7233.0}, {"date": "2022-02-15", "close": 21.42, "volume": 1116.0}, {"date": "2022-02-16", "close": 21.6199, "volume": 1486.0}, {"date": "2022-02-17", "close": 21.8025, "volume": 2529.0}, {"date": "2022-02-18", "close": 21.8025, "volume": null}, {"date": "2022-02-22", "close": 20.75, "volume": 2929.0}, {"date": "2022-02-23", "close": 20.11, "volume": 1378.0}, {"date": "2022-02-24", "close": 19.5, "volume": 1543.0}, {"date": "2022-02-25", "close": 19.9, "volume": 4584.0}, {"date": "2022-02-28", "close": 19.59, "volume": 3228.0}, {"date": "2022-03-01", "close": 19.0, "volume": 4941.0}, {"date": "2022-03-02", "close": 19.7, "volume": 2603.0}, {"date": "2022-03-03", "close": 19.32, "volume": 1022.0}, {"date": "2022-03-04", "close": 20.0, "volume": 1838.0}, {"date": "2022-03-07", "close": 19.54, "volume": 6315.0}, {"date": "2022-03-08", "close": 19.0, "volume": 3981.0}, {"date": "2022-03-09", "close": 19.0, "volume": null}, {"date": "2022-03-10", "close": 20.4, "volume": 536.0}, {"date": "2022-03-11", "close": 19.5, "volume": 7405.0}, {"date": "2022-03-14", "close": 19.3, "volume": 8004.0}, {"date": "2022-03-15", "close": 19.52, "volume": 5021.0}, {"date": "2022-03-16", "close": 19.53, "volume": 9786.0}, {"date": "2022-03-17", "close": 19.61, "volume": 6761.0}, {"date": "2022-03-18", "close": 19.26, "volume": 7344.0}, {"date": "2022-03-21", "close": 19.8, "volume": 3678.0}, {"date": "2022-03-22", "close": 20.03, "volume": 7251.0}, {"date": "2022-03-23", "close": 20.05, "volume": 5458.0}, {"date": "2022-03-24", "close": 20.14, "volume": 2875.0}, {"date": "2022-03-25", "close": 20.59, "volume": 3516.0}, {"date": "2022-03-28", "close": 21.0, "volume": 9963.0}, {"date": "2022-03-29", "close": 20.81, "volume": 2803.0}, {"date": "2022-03-30", "close": 21.99, "volume": 4883.0}, {"date": "2022-03-31", "close": 22.5187, "volume": 19850.0}, {"date": "2022-04-01", "close": 21.82, "volume": 3283.0}, {"date": "2022-04-04", "close": 21.41, "volume": 2524.0}, {"date": "2022-04-05", "close": 21.59, "volume": 1257.0}, {"date": "2022-04-06", "close": 21.68, "volume": 1325.0}, {"date": "2022-04-07", "close": 20.2, "volume": 3975.0}, {"date": "2022-04-08", "close": 20.5, "volume": 1773.0}, {"date": "2022-04-11", "close": 20.35, "volume": 11108.0}, {"date": "2022-04-12", "close": 21.18, "volume": 3295.0}, {"date": "2022-04-13", "close": 21.355, "volume": 1610.0}, {"date": "2022-04-14", "close": 21.36, "volume": 686.0}, {"date": "2022-04-18", "close": 20.59, "volume": 7644.0}, {"date": "2022-04-19", "close": 20.6, "volume": 501.0}, {"date": "2022-04-20", "close": 21.59, "volume": 1034.0}, {"date": "2022-04-21", "close": 21.7431, "volume": 2666.0}, {"date": "2022-04-22", "close": 22.8, "volume": 1972.0}, {"date": "2022-04-25", "close": 24.99, "volume": 11400.0}, {"date": "2022-04-26", "close": 26.93, "volume": 25978.0}, {"date": "2022-04-27", "close": 32.92, "volume": 40051.0}, {"date": "2022-04-28", "close": 30.975, "volume": 24928.0}, {"date": "2022-04-29", "close": 30.9, "volume": 24819.0}, {"date": "2022-05-02", "close": 30.08, "volume": 11268.0}, {"date": "2022-05-03", "close": 30.8, "volume": 14582.0}, {"date": "2022-05-04", "close": 29.9, "volume": 11364.0}, {"date": "2022-05-05", "close": 29.09, "volume": 12124.0}, {"date": "2022-05-06", "close": 30.12, "volume": 30643.0}, {"date": "2022-05-09", "close": 28.75, "volume": 21560.0}, {"date": "2022-05-10", "close": 30.32, "volume": 16272.0}, {"date": "2022-05-11", "close": 29.88, "volume": 23973.0}, {"date": "2022-05-12", "close": 30.0, "volume": 22573.0}, {"date": "2022-05-13", "close": 29.33, "volume": 16821.0}, {"date": "2022-05-16", "close": 28.4, "volume": 16360.0}, {"date": "2022-05-17", "close": 24.22, "volume": 41596.0}, {"date": "2022-05-18", "close": 20.94, "volume": 46372.0}, {"date": "2022-05-19", "close": 20.555, "volume": 18286.0}, {"date": "2022-05-20", "close": 20.85, "volume": 1625.0}, {"date": "2022-05-23", "close": 20.82, "volume": 38553.0}, {"date": "2022-05-24", "close": 21.08, "volume": 15501.0}, {"date": "2022-05-25", "close": 21.55, "volume": 9557.0}, {"date": "2022-05-26", "close": 21.56, "volume": 14452.0}, {"date": "2022-05-27", "close": 21.35, "volume": 8693.0}, {"date": "2022-05-31", "close": 22.1, "volume": 31521.0}, {"date": "2022-06-01", "close": 21.78, "volume": 18683.0}, {"date": "2022-06-02", "close": 21.76, "volume": 4313.0}, {"date": "2022-06-03", "close": 20.57, "volume": 18383.0}, {"date": "2022-06-06", "close": 21.0, "volume": 10003.0}, {"date": "2022-06-07", "close": 20.63, "volume": 4463.0}, {"date": "2022-06-08", "close": 22.4852, "volume": 5015.0}, {"date": "2022-06-09", "close": 21.1, "volume": 4967.0}, {"date": "2022-06-10", "close": 20.55, "volume": 6701.0}, {"date": "2022-06-13", "close": 20.0, "volume": 14860.0}, {"date": "2022-06-14", "close": 20.44, "volume": 1694.0}, {"date": "2022-06-15", "close": 21.52, "volume": 6362.0}, {"date": "2022-06-16", "close": 20.895, "volume": 9967.0}, {"date": "2022-06-17", "close": 24.15, "volume": 22781.0}, {"date": "2022-06-21", "close": 22.61, "volume": 16442.0}, {"date": "2022-06-22", "close": 22.7547, "volume": 3688.0}, {"date": "2022-06-23", "close": 23.75, "volume": 6750.0}, {"date": "2022-06-24", "close": 23.0, "volume": 7157.0}, {"date": "2022-06-27", "close": 23.01, "volume": 11873.0}, {"date": "2022-06-28", "close": 23.54, "volume": 9826.0}, {"date": "2022-06-29", "close": 24.7, "volume": 4817.0}, {"date": "2022-06-30", "close": 25.87, "volume": 11753.0}, {"date": "2022-07-01", "close": 27.13, "volume": 16628.0}, {"date": "2022-07-05", "close": 25.85, "volume": 11440.0}, {"date": "2022-07-06", "close": 26.715, "volume": 3464.0}, {"date": "2022-07-07", "close": 25.4, "volume": 6747.0}, {"date": "2022-07-08", "close": 26.705, "volume": 2435.0}, {"date": "2022-07-11", "close": 25.63, "volume": 6579.0}, {"date": "2022-07-12", "close": 24.75, "volume": 14118.0}, {"date": "2022-07-13", "close": 24.6, "volume": 20849.0}, {"date": "2022-07-14", "close": 24.59, "volume": 6318.0}, {"date": "2022-07-15", "close": 24.86, "volume": 5367.0}, {"date": "2022-07-18", "close": 23.77, "volume": 3150.0}, {"date": "2022-07-19", "close": 23.52, "volume": 5369.0}, {"date": "2022-07-20", "close": 23.46, "volume": 847.0}, {"date": "2022-07-21", "close": 22.32, "volume": 3782.0}, {"date": "2022-07-22", "close": 20.95, "volume": 10276.0}, {"date": "2022-07-25", "close": 20.64, "volume": 27213.0}, {"date": "2022-07-26", "close": 20.69, "volume": 6281.0}, {"date": "2022-07-27", "close": 20.78, "volume": 4941.0}, {"date": "2022-07-28", "close": 21.238, "volume": 2762.0}, {"date": "2022-07-29", "close": 21.15, "volume": 4182.0}, {"date": "2022-08-01", "close": 21.14, "volume": 1411.0}, {"date": "2022-08-02", "close": 21.99, "volume": 5337.0}, {"date": "2022-08-03", "close": 22.22, "volume": 10524.0}, {"date": "2022-08-04", "close": 21.16, "volume": 23674.0}, {"date": "2022-08-05", "close": 21.495, "volume": 1378.0}, {"date": "2022-08-08", "close": 21.7, "volume": 12198.0}, {"date": "2022-08-09", "close": 21.6, "volume": 4369.0}, {"date": "2022-08-10", "close": 21.26, "volume": 4765.0}, {"date": "2022-08-11", "close": 20.85, "volume": 5065.0}, {"date": "2022-08-12", "close": 20.962, "volume": 4409.0}, {"date": "2022-08-15", "close": 21.39, "volume": 24206.0}, {"date": "2022-08-16", "close": 21.22, "volume": 106988.0}, {"date": "2022-08-17", "close": 21.5, "volume": 8038.0}, {"date": "2022-08-18", "close": 21.02, "volume": 5194.0}, {"date": "2022-08-19", "close": 21.52, "volume": 1099.0}, {"date": "2022-08-22", "close": 22.14, "volume": 9408.0}, {"date": "2022-08-23", "close": 21.51, "volume": 6621.0}, {"date": "2022-08-24", "close": 23.07, "volume": 20057.0}, {"date": "2022-08-25", "close": 23.275, "volume": 25463.0}, {"date": "2022-08-26", "close": 21.9, "volume": 20374.0}, {"date": "2022-08-29", "close": 22.3106, "volume": 4151.0}, {"date": "2022-08-30", "close": 21.76, "volume": 20777.0}, {"date": "2022-08-31", "close": 22.0, "volume": 7120.0}, {"date": "2022-09-01", "close": 21.99, "volume": 9316.0}, {"date": "2022-09-02", "close": 24.22, "volume": 12127.0}, {"date": "2022-09-06", "close": 22.276, "volume": 12043.0}, {"date": "2022-09-07", "close": 22.41, "volume": 6550.0}, {"date": "2022-09-08", "close": 22.4, "volume": 5519.0}, {"date": "2022-09-09", "close": 22.0, "volume": 4014.0}, {"date": "2022-09-12", "close": 22.48, "volume": 12586.0}, {"date": "2022-09-13", "close": 22.0, "volume": 6641.0}, {"date": "2022-09-14", "close": 22.11, "volume": 4633.0}, {"date": "2022-09-15", "close": 22.1, "volume": 3794.0}, {"date": "2022-09-16", "close": 23.93, "volume": 19331.0}, {"date": "2022-09-19", "close": 23.3, "volume": 1566.0}, {"date": "2022-09-20", "close": 22.38, "volume": 1787.0}, {"date": "2022-09-21", "close": 22.1023, "volume": 13612.0}, {"date": "2022-09-22", "close": 22.8, "volume": 6204.0}, {"date": "2022-09-23", "close": 22.22, "volume": 1103.0}, {"date": "2022-09-26", "close": 22.08, "volume": 2277.0}, {"date": "2022-09-27", "close": 22.25, "volume": 6184.0}, {"date": "2022-09-28", "close": 22.23, "volume": 1148.0}, {"date": "2022-09-29", "close": 22.2907, "volume": 4570.0}, {"date": "2022-09-30", "close": 22.27, "volume": 1118.0}, {"date": "2022-10-03", "close": 22.86, "volume": 770.0}, {"date": "2022-10-04", "close": 23.73, "volume": 4247.0}, {"date": "2022-10-05", "close": 23.28, "volume": 6787.0}, {"date": "2022-10-06", "close": 23.204, "volume": 648.0}, {"date": "2022-10-07", "close": 23.543, "volume": 720.0}, {"date": "2022-10-10", "close": 23.65, "volume": 6193.0}, {"date": "2022-10-11", "close": 23.22, "volume": 4131.0}, {"date": "2022-10-12", "close": 23.31, "volume": 1152.0}, {"date": "2022-10-13", "close": 23.95, "volume": 3382.0}, {"date": "2022-10-14", "close": 23.2358, "volume": 7129.0}, {"date": "2022-10-17", "close": 23.2769, "volume": 1584.0}, {"date": "2022-10-18", "close": 23.3, "volume": 1058.0}, {"date": "2022-10-19", "close": 23.36, "volume": 1266.0}, {"date": "2022-10-20", "close": 23.48, "volume": 2979.0}, {"date": "2022-10-21", "close": 23.5, "volume": 5124.0}, {"date": "2022-10-24", "close": 23.2, "volume": 3415.0}, {"date": "2022-10-25", "close": 22.98, "volume": 1020.0}, {"date": "2022-10-26", "close": 22.65, "volume": 3586.0}, {"date": "2022-10-27", "close": 22.0, "volume": 12290.0}, {"date": "2022-10-28", "close": 22.74, "volume": 3871.0}, {"date": "2022-10-31", "close": 21.85, "volume": 3173.0}, {"date": "2022-11-01", "close": 22.31, "volume": 2785.0}, {"date": "2022-11-02", "close": 23.13, "volume": 6538.0}, {"date": "2022-11-03", "close": 22.91, "volume": 7445.0}, {"date": "2022-11-04", "close": 23.49, "volume": 3985.0}, {"date": "2022-11-07", "close": 23.14, "volume": 9320.0}, {"date": "2022-11-08", "close": 23.67, "volume": 5648.0}, {"date": "2022-11-09", "close": 24.2501, "volume": 7946.0}, {"date": "2022-11-10", "close": 26.0, "volume": 14089.0}, {"date": "2022-11-11", "close": 26.2, "volume": 9462.0}, {"date": "2022-11-14", "close": 25.6, "volume": 4222.0}, {"date": "2022-11-15", "close": 25.73, "volume": 1018.0}, {"date": "2022-11-16", "close": 26.0, "volume": 1564.0}, {"date": "2022-11-17", "close": 26.4, "volume": 4579.0}, {"date": "2022-11-18", "close": 27.39, "volume": 7876.0}, {"date": "2022-11-21", "close": 27.9067, "volume": 4994.0}, {"date": "2022-11-22", "close": 28.11, "volume": 7627.0}, {"date": "2022-11-23", "close": 28.15, "volume": 10915.0}, {"date": "2022-11-25", "close": 28.4999, "volume": 3175.0}, {"date": "2022-11-28", "close": 27.57, "volume": 3884.0}, {"date": "2022-11-29", "close": 28.02, "volume": 2902.0}, {"date": "2022-11-30", "close": 28.7, "volume": 15893.0}, {"date": "2022-12-01", "close": 28.23, "volume": 3854.0}, {"date": "2022-12-02", "close": 28.03, "volume": 1825.0}, {"date": "2022-12-05", "close": 27.5, "volume": 826.0}, {"date": "2022-12-06", "close": 27.4, "volume": 5068.0}, {"date": "2022-12-07", "close": 26.58, "volume": 4065.0}, {"date": "2022-12-08", "close": 25.9, "volume": 4604.0}, {"date": "2022-12-09", "close": 25.5, "volume": 6342.0}, {"date": "2022-12-12", "close": 25.01, "volume": 2589.0}, {"date": "2022-12-13", "close": 24.22, "volume": 32070.0}, {"date": "2022-12-14", "close": 25.5, "volume": 14164.0}, {"date": "2022-12-15", "close": 26.9, "volume": 11654.0}, {"date": "2022-12-16", "close": 29.2, "volume": 15005.0}, {"date": "2022-12-19", "close": 30.16, "volume": 26295.0}, {"date": "2022-12-20", "close": 30.45, "volume": 81316.0}, {"date": "2022-12-21", "close": 29.95, "volume": 14935.0}, {"date": "2022-12-22", "close": 29.05, "volume": 1887.0}, {"date": "2022-12-23", "close": 28.75, "volume": 1818.0}, {"date": "2022-12-27", "close": 28.605, "volume": 1862.0}, {"date": "2022-12-28", "close": 31.2, "volume": 9232.0}, {"date": "2022-12-29", "close": 31.1, "volume": 6568.0}, {"date": "2022-12-30", "close": 31.26, "volume": 14957.0}, {"date": "2023-01-03", "close": 29.89, "volume": 3497.0}, {"date": "2023-01-04", "close": 29.13, "volume": 1535.0}, {"date": "2023-01-05", "close": 28.61, "volume": 1839.0}, {"date": "2023-01-06", "close": 28.77, "volume": 2017.0}, {"date": "2023-01-09", "close": 28.8, "volume": 9690.0}, {"date": "2023-01-10", "close": 28.66, "volume": 8405.0}, {"date": "2023-01-11", "close": 28.68, "volume": 8478.0}, {"date": "2023-01-12", "close": 27.45, "volume": 21049.0}, {"date": "2023-01-13", "close": 26.0, "volume": 18891.0}, {"date": "2023-01-17", "close": 25.64, "volume": 15384.0}, {"date": "2023-01-18", "close": 26.05, "volume": 11770.0}, {"date": "2023-01-19", "close": 27.3, "volume": 4405.0}, {"date": "2023-01-20", "close": 28.29, "volume": 9995.0}, {"date": "2023-01-23", "close": 27.58, "volume": 3379.0}, {"date": "2023-01-24", "close": 28.08, "volume": 13159.0}, {"date": "2023-01-25", "close": 28.19, "volume": 11467.0}, {"date": "2023-01-26", "close": 27.5, "volume": 6224.0}, {"date": "2023-01-27", "close": 27.24, "volume": 6145.0}, {"date": "2023-01-30", "close": 26.27, "volume": 3533.0}, {"date": "2023-01-31", "close": 26.38, "volume": 965.0}, {"date": "2023-02-01", "close": 26.12, "volume": 5309.0}, {"date": "2023-02-02", "close": 26.43, "volume": 5552.0}, {"date": "2023-02-03", "close": 26.32, "volume": 9711.0}, {"date": "2023-02-06", "close": 26.4, "volume": 5436.0}, {"date": "2023-02-07", "close": 25.9401, "volume": 263.0}, {"date": "2023-02-08", "close": 26.39, "volume": 857.0}, {"date": "2023-02-09", "close": 25.95, "volume": 4190.0}, {"date": "2023-02-10", "close": 26.34, "volume": 5127.0}, {"date": "2023-02-13", "close": 26.115, "volume": 1312.0}, {"date": "2023-02-14", "close": 26.0746, "volume": 4099.0}, {"date": "2023-02-15", "close": 25.61, "volume": 1716.0}, {"date": "2023-02-16", "close": 25.7, "volume": 5217.0}, {"date": "2023-02-17", "close": 25.57, "volume": 3256.0}, {"date": "2023-02-21", "close": 24.42, "volume": 5171.0}, {"date": "2023-02-22", "close": 25.5, "volume": 5803.0}, {"date": "2023-02-23", "close": 26.02, "volume": 3960.0}, {"date": "2023-02-24", "close": 26.0, "volume": 2201.0}, {"date": "2023-02-27", "close": 25.9944, "volume": 2886.0}, {"date": "2023-02-28", "close": 26.3, "volume": 1438.0}, {"date": "2023-03-01", "close": 26.0, "volume": 1555.0}, {"date": "2023-03-02", "close": 26.1, "volume": 831.0}, {"date": "2023-03-03", "close": 26.1, "volume": null}, {"date": "2023-03-06", "close": 26.9199, "volume": 1125.0}, {"date": "2023-03-07", "close": 25.75, "volume": 3259.0}, {"date": "2023-03-08", "close": 26.16, "volume": 1569.0}, {"date": "2023-03-09", "close": 25.424, "volume": 912.0}, {"date": "2023-03-10", "close": 25.6377, "volume": 843.0}, {"date": "2023-03-13", "close": 25.265, "volume": 4413.0}, {"date": "2023-03-14", "close": 25.08, "volume": 3039.0}, {"date": "2023-03-15", "close": 25.49, "volume": 2781.0}, {"date": "2023-03-16", "close": 25.5, "volume": 4474.0}, {"date": "2023-03-17", "close": 26.18, "volume": 11009.0}, {"date": "2023-03-20", "close": 26.8, "volume": 3127.0}, {"date": "2023-03-21", "close": 26.8, "volume": 7366.0}, {"date": "2023-03-22", "close": 26.13, "volume": 3399.0}, {"date": "2023-03-23", "close": 25.9194, "volume": 1721.0}, {"date": "2023-03-24", "close": 26.5, "volume": 4233.0}, {"date": "2023-03-27", "close": 25.6111, "volume": 1739.0}, {"date": "2023-03-28", "close": 26.0, "volume": 4913.0}, {"date": "2023-03-29", "close": 25.5, "volume": 817.0}, {"date": "2023-03-30", "close": 25.4, "volume": 4692.0}, {"date": "2023-03-31", "close": 24.61, "volume": 3564.0}, {"date": "2023-04-03", "close": 24.5, "volume": 4880.0}, {"date": "2023-04-04", "close": 24.71, "volume": 8612.0}, {"date": "2023-04-05", "close": 25.7, "volume": 6861.0}, {"date": "2023-04-06", "close": 25.4, "volume": 11555.0}, {"date": "2023-04-10", "close": 25.4, "volume": 4705.0}, {"date": "2023-04-11", "close": 23.75, "volume": 21433.0}, {"date": "2023-04-12", "close": 23.26, "volume": 4056.0}, {"date": "2023-04-13", "close": 23.73, "volume": 5734.0}, {"date": "2023-04-14", "close": 23.4, "volume": 1456.0}, {"date": "2023-04-17", "close": 23.25, "volume": 4767.0}, {"date": "2023-04-18", "close": 22.96, "volume": 3769.0}, {"date": "2023-04-19", "close": 22.73, "volume": 1336.0}, {"date": "2023-04-20", "close": 23.04, "volume": 5114.0}, {"date": "2023-04-21", "close": 23.16, "volume": 2507.0}, {"date": "2023-04-24", "close": 22.4, "volume": 2812.0}, {"date": "2023-04-25", "close": 22.01, "volume": 4772.0}, {"date": "2023-04-26", "close": 22.01, "volume": 3139.0}, {"date": "2023-04-27", "close": 22.14, "volume": 2171.0}, {"date": "2023-04-28", "close": 22.5, "volume": 11260.0}, {"date": "2023-05-01", "close": 22.5, "volume": 12407.0}, {"date": "2023-05-02", "close": 23.25, "volume": 19918.0}, {"date": "2023-05-03", "close": 22.65, "volume": 2036.0}, {"date": "2023-05-04", "close": 22.66, "volume": 1073.0}, {"date": "2023-05-05", "close": 22.76, "volume": 3740.0}, {"date": "2023-05-08", "close": 22.71, "volume": 1947.0}, {"date": "2023-05-09", "close": 22.5001, "volume": 2373.0}, {"date": "2023-05-10", "close": 22.6, "volume": 2236.0}, {"date": "2023-05-11", "close": 22.768, "volume": 1494.0}, {"date": "2023-05-12", "close": 22.65, "volume": 2351.0}, {"date": "2023-05-15", "close": 22.6501, "volume": 17867.0}, {"date": "2023-05-16", "close": 22.69, "volume": 211.0}, {"date": "2023-05-17", "close": 22.625, "volume": 1574.0}, {"date": "2023-05-18", "close": 22.97, "volume": 587.0}, {"date": "2023-05-19", "close": 22.65, "volume": 10228.0}, {"date": "2023-05-22", "close": 22.99, "volume": 1029.0}, {"date": "2023-05-23", "close": 22.956, "volume": 2131.0}, {"date": "2023-05-24", "close": 23.1, "volume": 2164.0}, {"date": "2023-05-25", "close": 22.65, "volume": 1654.0}, {"date": "2023-05-26", "close": 22.595, "volume": 1568.0}, {"date": "2023-05-30", "close": 22.7, "volume": 2600.0}, {"date": "2023-05-31", "close": 22.895, "volume": 5266.0}, {"date": "2023-06-01", "close": 23.01, "volume": 25256.0}, {"date": "2023-06-02", "close": 23.38, "volume": 631.0}, {"date": "2023-06-05", "close": 22.95, "volume": 1922.0}, {"date": "2023-06-06", "close": 22.94, "volume": 1144.0}, {"date": "2023-06-07", "close": 22.75, "volume": 9705.0}, {"date": "2023-06-08", "close": 23.13, "volume": 2849.0}, {"date": "2023-06-09", "close": 23.2602, "volume": 1291.0}, {"date": "2023-06-12", "close": 23.45, "volume": 3777.0}, {"date": "2023-06-13", "close": 23.7, "volume": 2564.0}, {"date": "2023-06-14", "close": 23.42, "volume": 2699.0}, {"date": "2023-06-15", "close": 23.725, "volume": 225.0}, {"date": "2023-06-16", "close": 23.81, "volume": 1016.0}, {"date": "2023-06-20", "close": 23.33, "volume": 5218.0}, {"date": "2023-06-21", "close": 22.9, "volume": 490.0}, {"date": "2023-06-22", "close": 22.775, "volume": 2624.0}, {"date": "2023-06-23", "close": 23.04, "volume": 6077.0}, {"date": "2023-06-26", "close": 23.38, "volume": 1708.0}, {"date": "2023-06-27", "close": 23.38, "volume": 753.0}, {"date": "2023-06-28", "close": 22.85, "volume": 1415.0}, {"date": "2023-06-29", "close": 23.48, "volume": 1570.0}, {"date": "2023-06-30", "close": 22.84, "volume": 935.0}, {"date": "2023-07-03", "close": 22.8, "volume": 389.0}, {"date": "2023-07-05", "close": 23.08, "volume": 3878.0}, {"date": "2023-07-06", "close": 22.8, "volume": 4173.0}, {"date": "2023-07-07", "close": 22.8, "volume": null}, {"date": "2023-07-10", "close": 23.0, "volume": 3296.0}, {"date": "2023-07-11", "close": 22.8, "volume": 1370.0}, {"date": "2023-07-12", "close": 22.95, "volume": 2102.0}, {"date": "2023-07-13", "close": 23.25, "volume": 4827.0}, {"date": "2023-07-14", "close": 22.84, "volume": 975.0}, {"date": "2023-07-17", "close": 23.43, "volume": 495.0}, {"date": "2023-07-18", "close": 23.7, "volume": 6472.0}, {"date": "2023-07-19", "close": 23.8663, "volume": 4682.0}, {"date": "2023-07-20", "close": 23.385, "volume": 1299.0}, {"date": "2023-07-21", "close": 23.2, "volume": 2112.0}, {"date": "2023-07-24", "close": 23.35, "volume": 1235.0}, {"date": "2023-07-25", "close": 23.1, "volume": 1826.0}, {"date": "2023-07-26", "close": 22.75, "volume": 3679.0}, {"date": "2023-07-27", "close": 22.85, "volume": 961.0}, {"date": "2023-07-28", "close": 22.7001, "volume": 2049.0}, {"date": "2023-07-31", "close": 22.81, "volume": 1149.0}, {"date": "2023-08-01", "close": 22.71, "volume": 2324.0}, {"date": "2023-08-02", "close": 22.57, "volume": 3910.0}, {"date": "2023-08-03", "close": 22.53, "volume": 5762.0}, {"date": "2023-08-04", "close": 22.38, "volume": 952.0}, {"date": "2023-08-07", "close": 22.5, "volume": 1807.0}, {"date": "2023-08-08", "close": 22.5, "volume": null}, {"date": "2023-08-09", "close": 22.1, "volume": 8671.0}, {"date": "2023-08-10", "close": 22.7412, "volume": 1079.0}, {"date": "2023-08-11", "close": 22.1278, "volume": 5780.0}, {"date": "2023-08-14", "close": 22.32, "volume": 813.0}, {"date": "2023-08-15", "close": 22.24, "volume": 518.0}, {"date": "2023-08-16", "close": 22.49, "volume": 2031.0}, {"date": "2023-08-17", "close": 22.49, "volume": null}, {"date": "2023-08-18", "close": 22.3, "volume": 616.0}, {"date": "2023-08-21", "close": 22.2195, "volume": 869.0}, {"date": "2023-08-22", "close": 22.09, "volume": 605.0}, {"date": "2023-08-23", "close": 22.05, "volume": 553.0}, {"date": "2023-08-24", "close": 22.0, "volume": 702.0}, {"date": "2023-08-25", "close": 22.0, "volume": null}, {"date": "2023-08-28", "close": 22.0, "volume": 2662.0}, {"date": "2023-08-29", "close": 22.085, "volume": 838.0}, {"date": "2023-08-30", "close": 22.24, "volume": 874.0}, {"date": "2023-08-31", "close": 22.4, "volume": 2684.0}, {"date": "2023-09-01", "close": 21.41, "volume": 1599.0}, {"date": "2023-09-05", "close": 21.01, "volume": 2291.0}, {"date": "2023-09-06", "close": 21.74, "volume": 8674.0}, {"date": "2023-09-07", "close": 21.1, "volume": 826.0}, {"date": "2023-09-08", "close": 21.2457, "volume": 6409.0}, {"date": "2023-09-11", "close": 20.3, "volume": 2748.0}, {"date": "2023-09-12", "close": 19.26, "volume": 18146.0}, {"date": "2023-09-13", "close": 19.25, "volume": 5703.0}, {"date": "2023-09-14", "close": 19.38, "volume": 1555.0}, {"date": "2023-09-15", "close": 19.94, "volume": 3275.0}, {"date": "2023-09-18", "close": 19.7, "volume": 3961.0}, {"date": "2023-09-19", "close": 19.7, "volume": 2923.0}, {"date": "2023-09-20", "close": 19.7, "volume": 5383.0}, {"date": "2023-09-21", "close": 19.69, "volume": 7950.0}, {"date": "2023-09-22", "close": 19.4, "volume": 1949.0}, {"date": "2023-09-25", "close": 19.86, "volume": 7723.0}, {"date": "2023-09-26", "close": 19.86, "volume": null}, {"date": "2023-09-27", "close": 20.05, "volume": 1934.0}, {"date": "2023-09-28", "close": 20.0, "volume": 1441.0}, {"date": "2023-09-29", "close": 19.85, "volume": 1550.0}, {"date": "2023-10-02", "close": 19.7, "volume": 2327.0}, {"date": "2023-10-03", "close": 19.67, "volume": 867.0}, {"date": "2023-10-04", "close": 19.85, "volume": 2342.0}, {"date": "2023-10-05", "close": 20.02, "volume": 4670.0}, {"date": "2023-10-06", "close": 19.7, "volume": 4714.0}, {"date": "2023-10-09", "close": 20.09, "volume": 1030.0}, {"date": "2023-10-10", "close": 19.73, "volume": 1145.0}, {"date": "2023-10-11", "close": 20.01, "volume": 1299.0}, {"date": "2023-10-12", "close": 20.01, "volume": null}, {"date": "2023-10-13", "close": 20.29, "volume": 1218.0}, {"date": "2023-10-16", "close": 19.71, "volume": 3996.0}, {"date": "2023-10-17", "close": 19.7, "volume": 2110.0}, {"date": "2023-10-18", "close": 19.98, "volume": 564.0}, {"date": "2023-10-19", "close": 19.955, "volume": 592.0}, {"date": "2023-10-20", "close": 19.955, "volume": null}, {"date": "2023-10-23", "close": 19.73, "volume": 3944.0}, {"date": "2023-10-24", "close": 19.775, "volume": 7470.0}, {"date": "2023-10-25", "close": 19.72, "volume": 1692.0}, {"date": "2023-10-26", "close": 19.72, "volume": 1669.0}, {"date": "2023-10-27", "close": 19.85, "volume": 1643.0}, {"date": "2023-10-30", "close": 19.85, "volume": 852.0}, {"date": "2023-10-31", "close": 19.86, "volume": 634.0}, {"date": "2023-11-01", "close": 19.86, "volume": null}, {"date": "2023-11-02", "close": 21.0537, "volume": 261.0}, {"date": "2023-11-03", "close": 19.71, "volume": 4468.0}, {"date": "2023-11-06", "close": 19.9486, "volume": 1220.0}, {"date": "2023-11-07", "close": 19.46, "volume": 788.0}, {"date": "2023-11-08", "close": 19.0, "volume": 52267.0}, {"date": "2023-11-09", "close": 19.33, "volume": 6592.0}, {"date": "2023-11-10", "close": 19.6, "volume": 2707.0}, {"date": "2023-11-13", "close": 20.0, "volume": 496.0}, {"date": "2023-11-14", "close": 20.0, "volume": 1537.0}, {"date": "2023-11-15", "close": 19.61, "volume": 1567.0}, {"date": "2023-11-16", "close": 19.5264, "volume": 407.0}, {"date": "2023-11-17", "close": 19.12, "volume": 597.0}, {"date": "2023-11-20", "close": 18.445, "volume": 5667.0}, {"date": "2023-11-21", "close": 19.0, "volume": 1147.0}, {"date": "2023-11-22", "close": 19.16, "volume": 2073.0}, {"date": "2023-11-24", "close": 18.37, "volume": 553.0}, {"date": "2023-11-27", "close": 18.98, "volume": 1543.0}, {"date": "2023-11-28", "close": 18.747, "volume": 2704.0}, {"date": "2023-11-29", "close": 18.77, "volume": 490.0}, {"date": "2023-11-30", "close": 19.0842, "volume": 2761.0}, {"date": "2023-12-01", "close": 19.079, "volume": 712.0}, {"date": "2023-12-04", "close": 19.06, "volume": 7731.0}, {"date": "2023-12-05", "close": 19.1134, "volume": 4168.0}, {"date": "2023-12-06", "close": 19.0, "volume": 1956.0}, {"date": "2023-12-07", "close": 19.54, "volume": 4793.0}, {"date": "2023-12-08", "close": 20.926, "volume": 5719.0}, {"date": "2023-12-11", "close": 20.12, "volume": 1179.0}, {"date": "2023-12-12", "close": 19.93, "volume": 2466.0}, {"date": "2023-12-13", "close": 14.27, "volume": 50983.0}, {"date": "2023-12-14", "close": 19.59, "volume": 33289.0}, {"date": "2023-12-15", "close": 19.49, "volume": 9864.0}, {"date": "2023-12-18", "close": 19.14, "volume": 2539.0}, {"date": "2023-12-19", "close": 19.69, "volume": 8836.0}, {"date": "2023-12-20", "close": 19.61, "volume": 3335.0}, {"date": "2023-12-21", "close": 19.54, "volume": 2048.0}, {"date": "2023-12-22", "close": 19.48, "volume": 505.0}, {"date": "2023-12-26", "close": 20.415, "volume": 2319.0}, {"date": "2023-12-27", "close": 20.6889, "volume": 1603.0}, {"date": "2023-12-28", "close": 20.6889, "volume": null}, {"date": "2023-12-29", "close": 20.4301, "volume": 2645.0}, {"date": "2024-01-02", "close": 20.5, "volume": 1217.0}, {"date": "2024-01-03", "close": 20.54, "volume": 1255.0}, {"date": "2024-01-04", "close": 19.63, "volume": 2140.0}, {"date": "2024-01-05", "close": 19.02, "volume": 2735.0}, {"date": "2024-01-08", "close": 19.01, "volume": 10919.0}, {"date": "2024-01-09", "close": 19.38, "volume": 5374.0}, {"date": "2024-01-10", "close": 19.93, "volume": 44667.0}, {"date": "2024-01-11", "close": 19.96, "volume": 3514.0}, {"date": "2024-01-12", "close": 21.07, "volume": 2584.0}, {"date": "2024-01-16", "close": 21.42, "volume": 3985.0}, {"date": "2024-01-17", "close": 21.93, "volume": 4581.0}, {"date": "2024-01-18", "close": 21.93, "volume": null}, {"date": "2024-01-19", "close": 22.8608, "volume": 879.0}, {"date": "2024-01-22", "close": 23.21, "volume": 4949.0}, {"date": "2024-01-23", "close": 23.11, "volume": 10036.0}, {"date": "2024-01-24", "close": 23.92, "volume": 3042.0}, {"date": "2024-01-25", "close": 23.98, "volume": 3617.0}, {"date": "2024-01-26", "close": 23.74, "volume": 5425.0}, {"date": "2024-01-29", "close": 23.8, "volume": 2566.0}, {"date": "2024-01-30", "close": 24.05, "volume": 7041.0}, {"date": "2024-01-31", "close": 23.63, "volume": 812.0}, {"date": "2024-02-01", "close": 24.1, "volume": 5531.0}, {"date": "2024-02-02", "close": 24.43, "volume": 1083.0}, {"date": "2024-02-05", "close": 24.43, "volume": null}, {"date": "2024-02-06", "close": 24.7, "volume": 7441.0}, {"date": "2024-02-07", "close": 23.1801, "volume": 7922.0}, {"date": "2024-02-08", "close": 23.72, "volume": 6058.0}, {"date": "2024-02-09", "close": 23.1, "volume": 3380.0}, {"date": "2024-02-12", "close": 22.85, "volume": 1308.0}, {"date": "2024-02-13", "close": 22.395, "volume": 775.0}, {"date": "2024-02-14", "close": 22.36, "volume": 1930.0}, {"date": "2024-02-15", "close": 22.03, "volume": 2589.0}, {"date": "2024-02-16", "close": 21.97, "volume": 1103.0}, {"date": "2024-02-20", "close": 21.31, "volume": 53067.0}, {"date": "2024-02-21", "close": 21.21, "volume": 1801.0}, {"date": "2024-02-22", "close": 22.44, "volume": 1584.0}, {"date": "2024-02-23", "close": 22.2, "volume": 2314.0}, {"date": "2024-02-26", "close": 23.0, "volume": 3047.0}, {"date": "2024-02-27", "close": 24.63, "volume": 7137.0}, {"date": "2024-02-28", "close": 23.88, "volume": 7471.0}, {"date": "2024-02-29", "close": 26.86, "volume": 4797.0}, {"date": "2024-03-01", "close": 26.32, "volume": 5490.0}, {"date": "2024-03-04", "close": 29.01, "volume": 6091.0}, {"date": "2024-03-05", "close": 28.81, "volume": 15623.0}, {"date": "2024-03-06", "close": 27.03, "volume": 15443.0}, {"date": "2024-03-07", "close": 25.9, "volume": 8964.0}, {"date": "2024-03-08", "close": 26.0, "volume": 5776.0}, {"date": "2024-03-11", "close": 23.64, "volume": 1596.0}, {"date": "2024-03-12", "close": 21.62, "volume": 7305.0}, {"date": "2024-03-13", "close": 21.2, "volume": 1841.0}, {"date": "2024-03-14", "close": 21.08, "volume": 1019.0}, {"date": "2024-03-15", "close": 21.5, "volume": 5168.0}, {"date": "2024-03-18", "close": 22.05, "volume": 6860.0}, {"date": "2024-03-19", "close": 22.75, "volume": 3074.0}, {"date": "2024-03-20", "close": 21.95, "volume": 5743.0}, {"date": "2024-03-21", "close": 21.85, "volume": 1484.0}, {"date": "2024-03-22", "close": 21.85, "volume": null}, {"date": "2024-03-25", "close": 22.86, "volume": 4521.0}, {"date": "2024-03-26", "close": 23.5, "volume": 13067.0}, {"date": "2024-03-27", "close": 23.14, "volume": 3736.0}, {"date": "2024-03-28", "close": 23.34, "volume": 1136.0}, {"date": "2024-04-01", "close": 22.79, "volume": 3099.0}, {"date": "2024-04-02", "close": 23.0, "volume": 2247.0}, {"date": "2024-04-03", "close": 22.65, "volume": 6226.0}, {"date": "2024-04-04", "close": 23.31, "volume": 1441.0}, {"date": "2024-04-05", "close": 23.69, "volume": 4284.0}, {"date": "2024-04-08", "close": 22.96, "volume": 2799.0}, {"date": "2024-04-09", "close": 22.62, "volume": 2232.0}, {"date": "2024-04-10", "close": 22.235, "volume": 2855.0}, {"date": "2024-04-11", "close": 22.43, "volume": 224.0}, {"date": "2024-04-12", "close": 22.05, "volume": 1950.0}, {"date": "2024-04-15", "close": 22.0, "volume": 990.0}, {"date": "2024-04-16", "close": 21.7117, "volume": 2162.0}, {"date": "2024-04-17", "close": 23.29, "volume": 4008.0}, {"date": "2024-04-18", "close": 23.25, "volume": 1684.0}, {"date": "2024-04-19", "close": 23.0, "volume": 612.0}, {"date": "2024-04-22", "close": 24.7829, "volume": 14582.0}, {"date": "2024-04-23", "close": 23.04, "volume": 425.0}, {"date": "2024-04-24", "close": 23.35, "volume": 270.0}, {"date": "2024-04-25", "close": 23.625, "volume": 2053.0}, {"date": "2024-04-26", "close": 23.625, "volume": null}, {"date": "2024-04-29", "close": 23.63, "volume": 473.0}, {"date": "2024-04-30", "close": 23.0, "volume": 1253.0}, {"date": "2024-05-01", "close": 23.0, "volume": 1598.0}, {"date": "2024-05-02", "close": 23.0, "volume": 420.0}, {"date": "2024-05-03", "close": 24.43, "volume": 446.0}, {"date": "2024-05-06", "close": 23.66, "volume": 955.0}, {"date": "2024-05-07", "close": 24.07, "volume": 1097.0}, {"date": "2024-05-08", "close": 24.07, "volume": null}, {"date": "2024-05-09", "close": 24.07, "volume": 238.0}, {"date": "2024-05-10", "close": 22.83, "volume": 637.0}, {"date": "2024-05-13", "close": 22.83, "volume": null}, {"date": "2024-05-14", "close": 23.0, "volume": 1382.0}, {"date": "2024-05-15", "close": 23.0, "volume": 565.0}, {"date": "2024-05-16", "close": 23.48, "volume": 397.0}, {"date": "2024-05-17", "close": 23.504, "volume": 1618.0}, {"date": "2024-05-20", "close": 23.504, "volume": null}, {"date": "2024-05-21", "close": 22.25, "volume": 871.0}, {"date": "2024-05-22", "close": 22.86, "volume": 2203.0}, {"date": "2024-05-23", "close": 22.34, "volume": 2585.0}, {"date": "2024-05-24", "close": 22.94, "volume": 515.0}, {"date": "2024-05-28", "close": 22.94, "volume": null}, {"date": "2024-05-29", "close": 22.94, "volume": null}, {"date": "2024-05-30", "close": 22.94, "volume": null}, {"date": "2024-05-31", "close": 22.36, "volume": 540.0}, {"date": "2024-06-03", "close": 22.36, "volume": null}, {"date": "2024-06-04", "close": 22.7, "volume": 2268.0}, {"date": "2024-06-05", "close": 22.35, "volume": 1348.0}, {"date": "2024-06-06", "close": 22.35, "volume": null}, {"date": "2024-06-07", "close": 22.35, "volume": null}, {"date": "2024-06-10", "close": 22.43, "volume": 10372.0}, {"date": "2024-06-11", "close": 22.9, "volume": 1162.0}, {"date": "2024-06-12", "close": 22.91, "volume": 2526.0}, {"date": "2024-06-13", "close": 22.88, "volume": 477.0}, {"date": "2024-06-14", "close": 23.49, "volume": 8317.0}, {"date": "2024-06-17", "close": 23.67, "volume": 7973.0}, {"date": "2024-06-18", "close": 22.6, "volume": 5619.0}, {"date": "2024-06-20", "close": 21.85, "volume": 8151.0}, {"date": "2024-06-21", "close": 21.9, "volume": 4935.0}, {"date": "2024-06-24", "close": 21.52, "volume": 1360.0}, {"date": "2024-06-25", "close": 21.0, "volume": 5789.0}, {"date": "2024-06-26", "close": 21.38, "volume": 4934.0}, {"date": "2024-06-27", "close": 22.08, "volume": 2817.0}, {"date": "2024-06-28", "close": 21.84, "volume": 12548.0}, {"date": "2024-07-01", "close": 21.5, "volume": 2905.0}, {"date": "2024-07-02", "close": 21.5, "volume": 998.0}, {"date": "2024-07-03", "close": 21.5, "volume": null}, {"date": "2024-07-05", "close": 21.45, "volume": 11196.0}, {"date": "2024-07-08", "close": 21.25, "volume": 14632.0}, {"date": "2024-07-09", "close": 21.098, "volume": 9058.0}, {"date": "2024-07-10", "close": 21.17, "volume": 371.0}, {"date": "2024-07-11", "close": 21.0, "volume": 1182.0}, {"date": "2024-07-12", "close": 21.2, "volume": 19493.0}, {"date": "2024-07-15", "close": 21.27, "volume": 831.0}, {"date": "2024-07-16", "close": 21.57, "volume": 3169.0}, {"date": "2024-07-17", "close": 21.45, "volume": 1203.0}, {"date": "2024-07-18", "close": 21.02, "volume": 3511.0}, {"date": "2024-07-19", "close": 21.72, "volume": 1002.0}, {"date": "2024-07-22", "close": 21.96, "volume": 1838.0}, {"date": "2024-07-23", "close": 21.95, "volume": 2279.0}, {"date": "2024-07-24", "close": 21.31, "volume": 2571.0}, {"date": "2024-07-25", "close": 21.5, "volume": 4021.0}, {"date": "2024-07-26", "close": 21.51, "volume": 1533.0}, {"date": "2024-07-29", "close": 21.73, "volume": 7359.0}, {"date": "2024-07-30", "close": 21.73, "volume": null}, {"date": "2024-07-31", "close": 21.73, "volume": null}, {"date": "2024-08-01", "close": 21.4142, "volume": 562.0}, {"date": "2024-08-02", "close": 21.0, "volume": 1439.0}, {"date": "2024-08-05", "close": 20.7, "volume": 2688.0}, {"date": "2024-08-06", "close": 21.4, "volume": 1256.0}, {"date": "2024-08-07", "close": 21.5, "volume": 383.0}, {"date": "2024-08-08", "close": 20.965, "volume": 1112.0}, {"date": "2024-08-09", "close": 21.1, "volume": 516.0}, {"date": "2024-08-12", "close": 20.85, "volume": 422.0}, {"date": "2024-08-13", "close": 21.2, "volume": 932.0}, {"date": "2024-08-14", "close": 20.9987, "volume": 761.0}, {"date": "2024-08-15", "close": 20.71, "volume": 1391.0}, {"date": "2024-08-16", "close": 20.71, "volume": null}, {"date": "2024-08-19", "close": 20.48, "volume": 627.0}, {"date": "2024-08-20", "close": 20.48, "volume": 1014.0}, {"date": "2024-08-21", "close": 20.1758, "volume": 1110.0}, {"date": "2024-08-22", "close": 18.85, "volume": 4028.0}, {"date": "2024-08-23", "close": 19.81, "volume": 17888.0}, {"date": "2024-08-26", "close": 19.5, "volume": 4232.0}, {"date": "2024-08-27", "close": 20.13, "volume": 1207.0}, {"date": "2024-08-28", "close": 20.13, "volume": null}, {"date": "2024-08-29", "close": 20.13, "volume": null}, {"date": "2024-08-30", "close": 20.0, "volume": 470.0}, {"date": "2024-09-03", "close": 20.0, "volume": 731.0}, {"date": "2024-09-04", "close": 20.125, "volume": 130.0}, {"date": "2024-09-05", "close": 20.125, "volume": null}, {"date": "2024-09-06", "close": 19.2, "volume": 2943.0}, {"date": "2024-09-09", "close": 19.2, "volume": null}, {"date": "2024-09-10", "close": 19.6, "volume": 293.0}, {"date": "2024-09-11", "close": 18.9, "volume": 5792.0}, {"date": "2024-09-12", "close": 18.83, "volume": 1825.0}, {"date": "2024-09-13", "close": 18.85, "volume": 1820.0}, {"date": "2024-09-16", "close": 18.41, "volume": 4109.0}, {"date": "2024-09-17", "close": 18.05, "volume": 759.0}, {"date": "2024-09-18", "close": 18.07, "volume": 4863.0}, {"date": "2024-09-19", "close": 18.2996, "volume": 2666.0}, {"date": "2024-09-20", "close": 18.75, "volume": 2114.0}, {"date": "2024-09-23", "close": 18.3, "volume": 959.0}, {"date": "2024-09-24", "close": 18.35, "volume": 2019.0}, {"date": "2024-09-25", "close": 18.5025, "volume": 1222.0}, {"date": "2024-09-26", "close": 18.98, "volume": 3991.0}, {"date": "2024-09-27", "close": 18.9, "volume": 3536.0}, {"date": "2024-09-30", "close": 19.3, "volume": 1435.0}, {"date": "2024-10-01", "close": 18.97, "volume": 373.0}, {"date": "2024-10-02", "close": 18.97, "volume": null}, {"date": "2024-10-03", "close": 18.9, "volume": 484.0}, {"date": "2024-10-04", "close": 18.9001, "volume": 662.0}, {"date": "2024-10-07", "close": 18.975, "volume": 3932.0}, {"date": "2024-10-08", "close": 18.9, "volume": 568.0}, {"date": "2024-10-09", "close": 18.9, "volume": null}, {"date": "2024-10-10", "close": 18.9, "volume": null}, {"date": "2024-10-11", "close": 18.9, "volume": null}, {"date": "2024-10-14", "close": 18.91, "volume": 4510.0}, {"date": "2024-10-15", "close": 18.9, "volume": 906.0}, {"date": "2024-10-16", "close": 19.1, "volume": 1345.0}, {"date": "2024-10-17", "close": 19.47, "volume": 4661.0}, {"date": "2024-10-18", "close": 19.47, "volume": null}, {"date": "2024-10-21", "close": 19.47, "volume": null}, {"date": "2024-10-22", "close": 18.82, "volume": 304.0}, {"date": "2024-10-23", "close": 18.82, "volume": null}, {"date": "2024-10-24", "close": 19.0, "volume": 3237.0}, {"date": "2024-10-25", "close": 18.8826, "volume": 751.0}, {"date": "2024-10-28", "close": 18.8826, "volume": null}, {"date": "2024-10-29", "close": 18.8826, "volume": null}, {"date": "2024-10-30", "close": 18.47, "volume": 357.0}, {"date": "2024-10-31", "close": 19.2, "volume": 840.0}, {"date": "2024-11-01", "close": 18.69, "volume": 383.0}, {"date": "2024-11-04", "close": 18.9, "volume": 8940.0}, {"date": "2024-11-05", "close": 19.3, "volume": 10049.0}, {"date": "2024-11-06", "close": 20.0, "volume": 2007.0}, {"date": "2024-11-07", "close": 19.5, "volume": 2710.0}, {"date": "2024-11-08", "close": 19.85, "volume": 965.0}, {"date": "2024-11-11", "close": 19.5, "volume": 2529.0}, {"date": "2024-11-12", "close": 20.18, "volume": 3908.0}, {"date": "2024-11-13", "close": 19.8803, "volume": 32687.0}, {"date": "2024-11-14", "close": 20.44, "volume": 2261.0}, {"date": "2024-11-15", "close": 19.5, "volume": 3871.0}, {"date": "2024-11-18", "close": 19.5, "volume": null}, {"date": "2024-11-19", "close": 19.5, "volume": null}, {"date": "2024-11-20", "close": 20.38, "volume": 737.0}, {"date": "2024-11-21", "close": 19.8, "volume": 808.0}, {"date": "2024-11-22", "close": 19.95, "volume": 1276.0}, {"date": "2024-11-25", "close": 20.3, "volume": 1008.0}, {"date": "2024-11-26", "close": 20.75, "volume": 473.0}, {"date": "2024-11-27", "close": 19.622, "volume": 684.0}, {"date": "2024-11-29", "close": 20.95, "volume": 1531.0}, {"date": "2024-12-02", "close": 20.55, "volume": 2740.0}, {"date": "2024-12-03", "close": 21.1093, "volume": 5193.0}, {"date": "2024-12-04", "close": 21.74, "volume": 1112.0}, {"date": "2024-12-05", "close": 20.5, "volume": 12638.0}, {"date": "2024-12-06", "close": 20.98, "volume": 1009.0}, {"date": "2024-12-09", "close": 21.78, "volume": 1896.0}, {"date": "2024-12-10", "close": 20.51, "volume": 1671.0}, {"date": "2024-12-11", "close": 20.69, "volume": 1798.0}, {"date": "2024-12-12", "close": 21.4, "volume": 1181.0}, {"date": "2024-12-13", "close": 21.48, "volume": 3076.0}, {"date": "2024-12-16", "close": 21.0501, "volume": 2110.0}, {"date": "2024-12-17", "close": 20.93, "volume": 1793.0}, {"date": "2024-12-18", "close": 20.0, "volume": 2201.0}, {"date": "2024-12-19", "close": 20.95, "volume": 3062.0}, {"date": "2024-12-20", "close": 20.89, "volume": 3418.0}, {"date": "2024-12-23", "close": 20.5, "volume": 2189.0}, {"date": "2024-12-24", "close": 22.4, "volume": 9974.0}, {"date": "2024-12-26", "close": 21.69, "volume": 5292.0}, {"date": "2024-12-27", "close": 21.9, "volume": 843.0}, {"date": "2024-12-30", "close": 21.04, "volume": 3054.0}, {"date": "2024-12-31", "close": 20.5, "volume": 3701.0}, {"date": "2025-01-02", "close": 20.5, "volume": null}, {"date": "2025-01-03", "close": 21.0, "volume": 1372.0}, {"date": "2025-01-06", "close": 21.0, "volume": 2745.0}, {"date": "2025-01-07", "close": 21.1, "volume": 1860.0}, {"date": "2025-01-08", "close": 20.84, "volume": 1666.0}, {"date": "2025-01-10", "close": 20.75, "volume": 1397.0}, {"date": "2025-01-13", "close": 21.1, "volume": 1162.0}, {"date": "2025-01-14", "close": 20.5, "volume": 3103.0}, {"date": "2025-01-15", "close": 20.5, "volume": 3270.0}, {"date": "2025-01-16", "close": 21.1, "volume": 935.0}, {"date": "2025-01-17", "close": 20.42, "volume": 1674.0}, {"date": "2025-01-21", "close": 20.8719, "volume": 4639.0}, {"date": "2025-01-22", "close": 20.51, "volume": 845.0}, {"date": "2025-01-23", "close": 20.93, "volume": 2758.0}, {"date": "2025-01-24", "close": 20.5, "volume": 3458.0}, {"date": "2025-01-27", "close": 20.5, "volume": 1942.0}, {"date": "2025-01-28", "close": 20.5, "volume": 1841.0}, {"date": "2025-01-29", "close": 20.0, "volume": 1117.0}, {"date": "2025-01-30", "close": 20.5, "volume": 2011.0}, {"date": "2025-01-31", "close": 21.5, "volume": 888.0}, {"date": "2025-02-03", "close": 20.75, "volume": 1424.0}, {"date": "2025-02-04", "close": 20.75, "volume": null}, {"date": "2025-02-05", "close": 20.385, "volume": 2636.0}, {"date": "2025-02-06", "close": 20.5, "volume": 11855.0}, {"date": "2025-02-07", "close": 20.8, "volume": 2368.0}, {"date": "2025-02-10", "close": 20.85, "volume": 2993.0}, {"date": "2025-02-11", "close": 20.48, "volume": 1202.0}, {"date": "2025-02-12", "close": 20.23, "volume": 1933.0}, {"date": "2025-02-13", "close": 20.5, "volume": 716.0}, {"date": "2025-02-14", "close": 20.8, "volume": 1014.0}, {"date": "2025-02-18", "close": 20.5, "volume": 5817.0}, {"date": "2025-02-19", "close": 20.4, "volume": 2114.0}, {"date": "2025-02-20", "close": 20.49, "volume": 1283.0}, {"date": "2025-02-21", "close": 20.5, "volume": 392.0}, {"date": "2025-02-24", "close": 20.5, "volume": 1809.0}, {"date": "2025-02-25", "close": 21.0, "volume": 677.0}, {"date": "2025-02-26", "close": 21.59, "volume": 1682.0}, {"date": "2025-02-27", "close": 20.66, "volume": 904.0}, {"date": "2025-02-28", "close": 21.22, "volume": 3420.0}, {"date": "2025-03-03", "close": 20.83, "volume": 8257.0}, {"date": "2025-03-04", "close": 20.65, "volume": 836.0}, {"date": "2025-03-05", "close": 20.65, "volume": 3291.0}, {"date": "2025-03-06", "close": 20.65, "volume": null}, {"date": "2025-03-07", "close": 20.0717, "volume": 486.0}, {"date": "2025-03-10", "close": 20.05, "volume": 3579.0}, {"date": "2025-03-11", "close": 20.1, "volume": 1609.0}, {"date": "2025-03-12", "close": 19.58, "volume": 2656.0}, {"date": "2025-03-13", "close": 19.5, "volume": 811.0}, {"date": "2025-03-14", "close": 19.045, "volume": 919.0}, {"date": "2025-03-17", "close": 18.68, "volume": 2315.0}, {"date": "2025-03-18", "close": 18.97, "volume": 1054.0}, {"date": "2025-03-19", "close": 19.01, "volume": 1782.0}, {"date": "2025-03-20", "close": 19.0, "volume": 2308.0}, {"date": "2025-03-21", "close": 18.93, "volume": 1866.0}, {"date": "2025-03-24", "close": 19.0066, "volume": 910.0}, {"date": "2025-03-25", "close": 18.51, "volume": 1357.0}, {"date": "2025-03-26", "close": 18.25, "volume": 3461.0}, {"date": "2025-03-27", "close": 18.36, "volume": 2769.0}, {"date": "2025-03-28", "close": 18.27, "volume": 1152.0}, {"date": "2025-03-31", "close": 18.25, "volume": 960.0}, {"date": "2025-04-01", "close": 18.5, "volume": 884.0}, {"date": "2025-04-02", "close": 18.25, "volume": 499.0}, {"date": "2025-04-03", "close": 18.25, "volume": null}, {"date": "2025-04-04", "close": 18.25, "volume": null}, {"date": "2025-04-07", "close": 17.83, "volume": 695.0}, {"date": "2025-04-08", "close": 17.83, "volume": null}, {"date": "2025-04-09", "close": 17.83, "volume": null}, {"date": "2025-04-10", "close": 17.18, "volume": 472.0}, {"date": "2025-04-11", "close": 17.0, "volume": 1185.0}, {"date": "2025-04-14", "close": 17.4486, "volume": 1262.0}, {"date": "2025-04-15", "close": 17.26, "volume": 493.0}, {"date": "2025-04-16", "close": 17.2, "volume": 1110.0}, {"date": "2025-04-17", "close": 17.2, "volume": 735.0}, {"date": "2025-04-21", "close": 17.0, "volume": 921.0}, {"date": "2025-04-22", "close": 17.0, "volume": 2428.0}, {"date": "2025-04-23", "close": 17.25, "volume": 10907.0}, {"date": "2025-04-24", "close": 17.51, "volume": 3006.0}, {"date": "2025-04-25", "close": 17.69, "volume": 878.0}, {"date": "2025-04-28", "close": 17.43, "volume": 631.0}, {"date": "2025-04-29", "close": 17.25, "volume": 1067.0}, {"date": "2025-04-30", "close": 17.25, "volume": 541.0}, {"date": "2025-05-01", "close": 17.06, "volume": 1049.0}, {"date": "2025-05-02", "close": 17.3999, "volume": 1326.0}, {"date": "2025-05-05", "close": 17.3999, "volume": null}, {"date": "2025-05-06", "close": 17.01, "volume": 878.0}, {"date": "2025-05-07", "close": 17.01, "volume": null}, {"date": "2025-05-08", "close": 17.205, "volume": 640.0}, {"date": "2025-05-09", "close": 17.38, "volume": 663.0}, {"date": "2025-05-12", "close": 17.38, "volume": null}, {"date": "2025-05-13", "close": 17.5, "volume": 693.0}, {"date": "2025-05-14", "close": 17.41, "volume": 754.0}, {"date": "2025-05-15", "close": 17.685, "volume": 658.0}, {"date": "2025-05-16", "close": 17.51, "volume": 2012.0}, {"date": "2025-05-19", "close": 17.4, "volume": 1814.0}, {"date": "2025-05-20", "close": 17.4, "volume": null}, {"date": "2025-05-21", "close": 17.5, "volume": 514.0}, {"date": "2025-05-22", "close": 17.4, "volume": 855.0}, {"date": "2025-05-23", "close": 17.8, "volume": 633.0}, {"date": "2025-05-27", "close": 17.75, "volume": 1516.0}, {"date": "2025-05-28", "close": 17.8249, "volume": 855.0}, {"date": "2025-05-29", "close": 17.97, "volume": 2269.0}, {"date": "2025-05-30", "close": 17.97, "volume": null}, {"date": "2025-06-02", "close": 17.97, "volume": null}, {"date": "2025-06-03", "close": 17.4, "volume": 911.0}, {"date": "2025-06-04", "close": 17.61, "volume": 889.0}, {"date": "2025-06-05", "close": 17.61, "volume": null}, {"date": "2025-06-06", "close": 17.43, "volume": 872.0}, {"date": "2025-06-09", "close": 17.4, "volume": 2636.0}, {"date": "2025-06-10", "close": 17.02, "volume": 4149.0}, {"date": "2025-06-11", "close": 17.0, "volume": 4173.0}, {"date": "2025-06-12", "close": 17.2, "volume": 2281.0}, {"date": "2025-06-13", "close": 17.05, "volume": 832.0}, {"date": "2025-06-16", "close": 17.04, "volume": 1634.0}, {"date": "2025-06-17", "close": 17.61, "volume": 84914.0}, {"date": "2025-06-18", "close": 18.97, "volume": 6003.0}, {"date": "2025-06-20", "close": 18.9, "volume": 7690.0}, {"date": "2025-06-23", "close": 19.31, "volume": 4562.0}, {"date": "2025-06-24", "close": 19.63, "volume": 7753.0}, {"date": "2025-06-25", "close": 19.62, "volume": 7839.0}, {"date": "2025-06-26", "close": 19.24, "volume": 515.0}, {"date": "2025-06-27", "close": 18.82, "volume": 1821.0}, {"date": "2025-06-30", "close": 18.85, "volume": 16500.0}, {"date": "2025-07-01", "close": 19.04, "volume": 37587.0}, {"date": "2025-07-02", "close": 19.5, "volume": 38090.0}, {"date": "2025-07-03", "close": 18.51, "volume": 4297.0}, {"date": "2025-07-07", "close": 18.5, "volume": 4463.0}, {"date": "2025-07-08", "close": 18.71, "volume": 2466.0}, {"date": "2025-07-09", "close": 18.71, "volume": null}, {"date": "2025-07-10", "close": 18.65, "volume": 390.0}, {"date": "2025-07-11", "close": 18.5, "volume": 968.0}, {"date": "2025-07-14", "close": 18.54, "volume": 808.0}, {"date": "2025-07-15", "close": 18.34, "volume": 1207.0}, {"date": "2025-07-16", "close": 18.27, "volume": 1517.0}, {"date": "2025-07-17", "close": 18.4, "volume": 3225.0}, {"date": "2025-07-18", "close": 18.5, "volume": 1203.0}, {"date": "2025-07-21", "close": 18.48, "volume": 4083.0}, {"date": "2025-07-22", "close": 18.06, "volume": 2806.0}, {"date": "2025-07-23", "close": 18.43, "volume": 2331.0}, {"date": "2025-07-24", "close": 18.43, "volume": null}, {"date": "2025-07-25", "close": 18.04, "volume": 1320.0}, {"date": "2025-07-28", "close": 18.1833, "volume": 932.0}, {"date": "2025-07-29", "close": 18.52, "volume": 762.0}, {"date": "2025-07-30", "close": 18.3264, "volume": 939.0}, {"date": "2025-07-31", "close": 18.41, "volume": 959.0}, {"date": "2025-08-01", "close": 18.41, "volume": null}, {"date": "2025-08-04", "close": 17.9443, "volume": 2026.0}, {"date": "2025-08-05", "close": 18.285, "volume": 334.0}, {"date": "2025-08-06", "close": 18.01, "volume": 713.0}, {"date": "2025-08-07", "close": 18.0, "volume": 1007.0}, {"date": "2025-08-08", "close": 18.0, "volume": null}, {"date": "2025-08-11", "close": 17.5, "volume": 2167.0}, {"date": "2025-08-12", "close": 17.25, "volume": 1463.0}, {"date": "2025-08-13", "close": 17.95, "volume": 3808.0}, {"date": "2025-08-14", "close": 16.95, "volume": 4290.0}, {"date": "2025-08-15", "close": 16.89, "volume": 8114.0}, {"date": "2025-08-18", "close": 16.51, "volume": 1152.0}, {"date": "2025-08-19", "close": 16.55, "volume": 728.0}, {"date": "2025-08-20", "close": 16.97, "volume": 546.0}, {"date": "2025-08-21", "close": 16.5, "volume": 3068.0}, {"date": "2025-08-22", "close": 16.6, "volume": 1180.0}, {"date": "2025-08-25", "close": 16.73, "volume": 3497.0}, {"date": "2025-08-26", "close": 16.7001, "volume": 1180.0}, {"date": "2025-08-27", "close": 16.75, "volume": 1900.0}, {"date": "2025-08-28", "close": 16.53, "volume": 1310.0}, {"date": "2025-08-29", "close": 16.5, "volume": 6134.0}, {"date": "2025-09-02", "close": 16.51, "volume": 1155.0}, {"date": "2025-09-03", "close": 16.55, "volume": 3779.0}, {"date": "2025-09-04", "close": 16.895, "volume": 845.0}, {"date": "2025-09-05", "close": 16.54, "volume": 795.0}, {"date": "2025-09-08", "close": 16.55, "volume": 3824.0}, {"date": "2025-09-09", "close": 16.68, "volume": 2090.0}, {"date": "2025-09-10", "close": 16.68, "volume": null}, {"date": "2025-09-11", "close": 16.68, "volume": 1229.0}, {"date": "2025-09-12", "close": 16.43, "volume": 3330.0}, {"date": "2025-09-15", "close": 16.6178, "volume": 2639.0}, {"date": "2025-09-16", "close": 16.786, "volume": 1181.0}, {"date": "2025-09-17", "close": 16.51, "volume": 620.0}, {"date": "2025-09-18", "close": 16.66, "volume": 3100.0}, {"date": "2025-09-19", "close": 16.31, "volume": 3097.0}, {"date": "2025-09-22", "close": 16.64, "volume": 4567.0}, {"date": "2025-09-23", "close": 16.49, "volume": 903.0}, {"date": "2025-09-24", "close": 16.515, "volume": 1697.0}, {"date": "2025-09-25", "close": 16.5, "volume": 1414.0}, {"date": "2025-09-26", "close": 16.275, "volume": 2995.0}, {"date": "2025-09-29", "close": 16.4736, "volume": 1822.0}, {"date": "2025-09-30", "close": 16.39, "volume": 2140.0}, {"date": "2025-10-01", "close": 16.1654, "volume": 5963.0}, {"date": "2025-10-02", "close": 16.333, "volume": 2756.0}, {"date": "2025-10-03", "close": 16.27, "volume": 3322.0}, {"date": "2025-10-06", "close": 16.6273, "volume": 325.0}, {"date": "2025-10-07", "close": 16.615, "volume": 1430.0}, {"date": "2025-10-08", "close": 16.9, "volume": 1545.0}, {"date": "2025-10-09", "close": 16.9, "volume": null}, {"date": "2025-10-10", "close": 16.45, "volume": 613.0}, {"date": "2025-10-13", "close": 16.45, "volume": 1185.0}, {"date": "2025-10-14", "close": 16.45, "volume": 666.0}, {"date": "2025-10-15", "close": 16.6, "volume": 441.0}, {"date": "2025-10-16", "close": 16.6, "volume": null}, {"date": "2025-10-17", "close": 16.47, "volume": 890.0}, {"date": "2025-10-20", "close": 16.965, "volume": 481.0}, {"date": "2025-10-21", "close": 15.55, "volume": 3896.0}, {"date": "2025-10-22", "close": 16.375, "volume": 2214.0}, {"date": "2025-10-23", "close": 16.375, "volume": null}, {"date": "2025-10-24", "close": 16.375, "volume": null}, {"date": "2025-10-27", "close": 16.15, "volume": 1308.0}, {"date": "2025-10-28", "close": 15.75, "volume": 8730.0}, {"date": "2025-10-29", "close": 15.86, "volume": 1809.0}, {"date": "2025-10-30", "close": 15.855, "volume": 2736.0}, {"date": "2025-10-31", "close": 15.5582, "volume": 586.0}, {"date": "2025-11-03", "close": 15.88, "volume": 514.0}, {"date": "2025-11-04", "close": 15.5, "volume": 675.0}, {"date": "2025-11-05", "close": 15.5, "volume": null}, {"date": "2025-11-06", "close": 15.88, "volume": 592.0}, {"date": "2025-11-07", "close": 15.68, "volume": 3629.0}, {"date": "2025-11-10", "close": 15.75, "volume": 250.0}, {"date": "2025-11-11", "close": 15.7938, "volume": 1344.0}, {"date": "2025-11-12", "close": 15.985, "volume": 557.0}, {"date": "2025-11-13", "close": 15.82, "volume": 906.0}, {"date": "2025-11-14", "close": 15.38, "volume": 3523.0}, {"date": "2025-11-17", "close": 15.29, "volume": 2091.0}, {"date": "2025-11-18", "close": 15.27, "volume": 1194.0}, {"date": "2025-11-19", "close": 15.375, "volume": 1986.0}, {"date": "2025-11-20", "close": 15.36, "volume": 1473.0}, {"date": "2025-11-21", "close": 15.3, "volume": 996.0}, {"date": "2025-11-24", "close": 15.1404, "volume": 1779.0}, {"date": "2025-11-25", "close": 15.25, "volume": 977.0}, {"date": "2025-11-26", "close": 15.25, "volume": 9530.0}, {"date": "2025-11-28", "close": 15.09, "volume": 266.0}, {"date": "2025-12-01", "close": 15.2035, "volume": 1673.0}, {"date": "2025-12-02", "close": 15.2035, "volume": null}, {"date": "2025-12-03", "close": 15.27, "volume": 967.0}, {"date": "2025-12-04", "close": 15.0709, "volume": 438.0}, {"date": "2025-12-05", "close": 15.5, "volume": 979.0}, {"date": "2025-12-08", "close": 15.1, "volume": 734.0}, {"date": "2025-12-09", "close": 15.11, "volume": 1064.0}, {"date": "2025-12-10", "close": 15.1, "volume": 1969.0}, {"date": "2025-12-11", "close": 15.17, "volume": 780.0}, {"date": "2025-12-12", "close": 15.2389, "volume": 413.0}, {"date": "2025-12-15", "close": 15.2856, "volume": 1307.0}, {"date": "2025-12-16", "close": 15.1001, "volume": 1530.0}, {"date": "2025-12-17", "close": 15.2, "volume": 1895.0}, {"date": "2025-12-18", "close": 15.1, "volume": 340.0}, {"date": "2025-12-19", "close": 14.5, "volume": 4412.0}, {"date": "2025-12-22", "close": 15.16, "volume": 4003.0}, {"date": "2025-12-23", "close": 15.08, "volume": 643.0}, {"date": "2025-12-24", "close": 15.08, "volume": null}, {"date": "2025-12-26", "close": 15.31, "volume": 461.0}, {"date": "2025-12-29", "close": 15.2, "volume": 799.0}, {"date": "2025-12-30", "close": 15.1201, "volume": 4521.0}, {"date": "2025-12-31", "close": 15.4, "volume": 1966.0}, {"date": "2026-01-02", "close": 15.3, "volume": 2483.0}, {"date": "2026-01-05", "close": 15.3, "volume": null}, {"date": "2026-01-06", "close": 15.4099, "volume": 1557.0}, {"date": "2026-01-07", "close": 15.316, "volume": 1465.0}, {"date": "2026-01-08", "close": 15.07, "volume": 801.0}, {"date": "2026-01-09", "close": 15.15, "volume": 1610.0}, {"date": "2026-01-12", "close": 15.1443, "volume": 1077.0}, {"date": "2026-01-13", "close": 15.08, "volume": 1905.0}, {"date": "2026-01-14", "close": 15.2884, "volume": 739.0}, {"date": "2026-01-15", "close": 15.206, "volume": 1688.0}, {"date": "2026-01-16", "close": 15.2478, "volume": 246.0}, {"date": "2026-01-20", "close": 15.5, "volume": 4727.0}, {"date": "2026-01-21", "close": 16.01, "volume": 4645.0}, {"date": "2026-01-22", "close": 15.735, "volume": 1138.0}, {"date": "2026-01-23", "close": 15.9056, "volume": 281.0}, {"date": "2026-01-26", "close": 15.67, "volume": 2822.0}, {"date": "2026-01-27", "close": 15.33, "volume": 3463.0}, {"date": "2026-01-28", "close": 15.63, "volume": 1641.0}, {"date": "2026-01-29", "close": 15.79, "volume": 511.0}, {"date": "2026-01-30", "close": 15.5, "volume": 655.0}, {"date": "2026-02-02", "close": 15.6005, "volume": 747.0}, {"date": "2026-02-03", "close": 15.78, "volume": 1713.0}, {"date": "2026-02-04", "close": 15.7001, "volume": 675.0}, {"date": "2026-02-05", "close": 15.7965, "volume": 1414.0}, {"date": "2026-02-06", "close": 15.01, "volume": 6604.0}, {"date": "2026-02-09", "close": 15.5, "volume": 3267.0}, {"date": "2026-02-10", "close": 15.28, "volume": 3154.0}, {"date": "2026-02-11", "close": 15.68, "volume": 859.0}, {"date": "2026-02-12", "close": 15.61, "volume": 1161.0}, {"date": "2026-02-13", "close": 15.61, "volume": null}, {"date": "2026-02-17", "close": 15.61, "volume": 4722.0}, {"date": "2026-02-18", "close": 15.61, "volume": null}, {"date": "2026-02-19", "close": 15.61, "volume": null}, {"date": "2026-02-20", "close": 15.61, "volume": null}, {"date": "2026-02-23", "close": 15.9999, "volume": 291.0}, {"date": "2026-02-24", "close": 15.55, "volume": 652.0}, {"date": "2026-02-25", "close": 15.65, "volume": 602.0}, {"date": "2026-02-26", "close": 15.5101, "volume": 2238.0}, {"date": "2026-02-27", "close": 15.65, "volume": 1294.0}, {"date": "2026-03-02", "close": 15.51, "volume": 1118.0}, {"date": "2026-03-03", "close": 15.5, "volume": 468.0}, {"date": "2026-03-04", "close": 15.615, "volume": 1402.0}, {"date": "2026-03-05", "close": 15.3801, "volume": 1843.0}, {"date": "2026-03-06", "close": 15.3476, "volume": 2089.0}, {"date": "2026-03-09", "close": 15.6602, "volume": 1367.0}, {"date": "2026-03-10", "close": 15.73, "volume": 2018.0}, {"date": "2026-03-11", "close": 15.66, "volume": 1738.0}, {"date": "2026-03-12", "close": 15.5, "volume": 2061.0}, {"date": "2026-03-13", "close": 15.72, "volume": 727.0}, {"date": "2026-03-16", "close": 15.71, "volume": 907.0}, {"date": "2026-03-17", "close": 15.71, "volume": 3312.0}, {"date": "2026-03-18", "close": 15.65, "volume": 3049.0}, {"date": "2026-03-19", "close": 15.363, "volume": 1563.0}, {"date": "2026-03-20", "close": 15.54, "volume": 815.0}, {"date": "2026-03-23", "close": 15.5, "volume": 1481.0}, {"date": "2026-03-24", "close": 15.4, "volume": 1040.0}, {"date": "2026-03-25", "close": 15.4, "volume": null}, {"date": "2026-03-26", "close": 15.25, "volume": 1182.0}, {"date": "2026-03-27", "close": 15.3899, "volume": 336.0}, {"date": "2026-03-30", "close": 15.32, "volume": 617.0}, {"date": "2026-03-31", "close": 15.59, "volume": 638.0}, {"date": "2026-04-01", "close": 15.463, "volume": 448.0}, {"date": "2026-04-02", "close": 15.3001, "volume": 654.0}, {"date": "2026-04-06", "close": 15.4, "volume": 587.0}, {"date": "2026-04-07", "close": 15.4, "volume": null}, {"date": "2026-04-08", "close": 15.61, "volume": 3244.0}, {"date": "2026-04-09", "close": 15.61, "volume": null}, {"date": "2026-04-10", "close": 15.69, "volume": 1607.0}, {"date": "2026-04-13", "close": 15.5999, "volume": 560.0}, {"date": "2026-04-14", "close": 15.6, "volume": 1071.0}, {"date": "2026-04-15", "close": 15.6, "volume": 1295.0}, {"date": "2026-04-16", "close": 15.69, "volume": 758.0}, {"date": "2026-04-17", "close": 15.7, "volume": 3425.0}, {"date": "2026-04-20", "close": 15.63, "volume": 990.0}, {"date": "2026-04-21", "close": 15.75, "volume": 1152.0}, {"date": "2026-04-22", "close": 15.83, "volume": 567.0}, {"date": "2026-04-23", "close": 15.8499, "volume": 1221.0}, {"date": "2026-04-24", "close": 15.66, "volume": 1881.0}, {"date": "2026-04-27", "close": 15.58, "volume": 8278.0}, {"date": "2026-04-28", "close": 15.675, "volume": 384.0}, {"date": "2026-04-29", "close": 15.81, "volume": 539.0}, {"date": "2026-04-30", "close": 15.84, "volume": 1484.0}, {"date": "2026-05-01", "close": 15.84, "volume": null}, {"date": "2026-05-04", "close": 15.84, "volume": null}, {"date": "2026-05-05", "close": 15.6, "volume": 1805.0}, {"date": "2026-05-06", "close": 15.6, "volume": 741.0}, {"date": "2026-05-07", "close": 15.76, "volume": 305.0}, {"date": "2026-05-08", "close": 15.8244, "volume": 1131.0}, {"date": "2026-05-11", "close": 15.79, "volume": 585.0}, {"date": "2026-05-12", "close": 15.963, "volume": 4184.0}, {"date": "2026-05-13", "close": 15.93, "volume": 979.0}, {"date": "2026-05-14", "close": 16.086, "volume": 1525.0}, {"date": "2026-05-15", "close": 15.9, "volume": 1199.0}, {"date": "2026-05-18", "close": 15.73, "volume": 1326.0}, {"date": "2026-05-19", "close": 16.122, "volume": 411.0}, {"date": "2026-05-20", "close": 16.02, "volume": 1923.0}, {"date": "2026-05-21", "close": 15.9501, "volume": 742.0}, {"date": "2026-05-22", "close": 15.75, "volume": 1206.0}, {"date": "2026-05-26", "close": 15.75, "volume": 1323.0}, {"date": "2026-05-27", "close": 15.84, "volume": 2472.0}, {"date": "2026-05-28", "close": 15.68, "volume": 7960.0}, {"date": "2026-05-29", "close": 15.84, "volume": 4373.0}, {"date": "2026-06-01", "close": 15.83, "volume": 441.0}, {"date": "2026-06-02", "close": 15.75, "volume": 1972.0}, {"date": "2026-06-03", "close": 15.6, "volume": 995.0}, {"date": "2026-06-04", "close": 15.7, "volume": 541.0}, {"date": "2026-06-05", "close": 15.7, "volume": null}, {"date": "2026-06-08", "close": 15.7, "volume": null}, {"date": "2026-06-09", "close": 15.85, "volume": 558.0}, {"date": "2026-06-10", "close": 15.78, "volume": 1842.0}, {"date": "2026-06-11", "close": 15.7799, "volume": 568.0}, {"date": "2026-06-12", "close": 15.89, "volume": 3037.0}, {"date": "2026-06-15", "close": 15.81, "volume": 1233.0}, {"date": "2026-06-16", "close": 15.78, "volume": 1517.0}, {"date": "2026-06-17", "close": 15.87, "volume": 537.0}, {"date": "2026-06-18", "close": 15.65, "volume": 2690.0}, {"date": "2026-06-22", "close": 15.93, "volume": 6848.0}, {"date": "2026-06-23", "close": 16.063, "volume": 1087.0}, {"date": "2026-06-24", "close": 15.7334, "volume": 3338.0}, {"date": "2026-06-25", "close": 15.69, "volume": 803.0}, {"date": "2026-06-26", "close": 16.84, "volume": 13311.0}, {"date": "2026-06-29", "close": 16.265, "volume": 2372.0}, {"date": "2026-06-30", "close": 15.76, "volume": 2207.0}, {"date": "2026-07-01", "close": 16.0, "volume": 890.0}, {"date": "2026-07-02", "close": 15.99, "volume": 1929.0}, {"date": "2026-07-06", "close": 15.955, "volume": 4278.0}, {"date": "2026-07-07", "close": 16.0, "volume": 1587.0}, {"date": "2026-07-08", "close": 15.895, "volume": 623.0}, {"date": "2026-07-09", "close": 15.791, "volume": 601.0}, {"date": "2026-07-10", "close": 16.03, "volume": 448.0}, {"date": "2026-07-13", "close": 15.8, "volume": 5405.0}, {"date": "2026-07-14", "close": 15.82, "volume": 1112.0}, {"date": "2026-07-15", "close": 16.0, "volume": 3598.0}, {"date": "2026-07-16", "close": 15.8, "volume": 1622.0}, {"date": "2026-07-17", "close": 15.89, "volume": 3632.0}, {"date": "2026-07-20", "close": 15.83, "volume": 1293.0}, {"date": "2026-07-21", "close": 15.83, "volume": 2620.0}, {"date": "2026-07-22", "close": 15.93, "volume": 1180.0}, {"date": "2026-07-23", "close": 15.41, "volume": 2665.0}, {"date": "2026-07-24", "close": 15.55, "volume": 653.0}, {"date": "2026-07-27", "close": 15.475, "volume": 1322.0}, {"date": "2026-07-28", "close": 15.58, "volume": 2780.0}, {"date": "2026-07-29", "close": 15.58, "volume": null}, {"date": "2026-07-30", "close": 15.25, "volume": 2141.0}, {"date": "2026-07-31", "close": 15.3, "volume": 1536.0}, {"date": "2026-08-03", "close": 15.3001, "volume": 3733.0}, {"date": "2026-08-04", "close": 15.2, "volume": 2710.0}, {"date": "2026-08-05", "close": 15.47, "volume": 482.0}, {"date": "2026-08-06", "close": 15.2625, "volume": 445.0}, {"date": "2026-08-07", "close": 15.545, "volume": 645.0}, {"date": "2026-08-10", "close": 15.465, "volume": 373.0}, {"date": "2026-08-11", "close": 15.41, "volume": 1174.0}, {"date": "2026-08-12", "close": 15.69, "volume": 1325.0}, {"date": "2026-08-13", "close": 15.81, "volume": 715.0}, {"date": "2026-08-14", "close": 15.725, "volume": 1129.0}, {"date": "2026-08-17", "close": 15.63, "volume": 7001.0}, {"date": "2026-08-18", "close": 15.6001, "volume": 1660.0}, {"date": "2026-08-19", "close": 15.6, "volume": 4280.0}, {"date": "2026-08-20", "close": 15.6451, "volume": 187.0}, {"date": "2026-08-21", "close": 15.99, "volume": 3678.0}, {"date": "2026-08-24", "close": 15.64, "volume": 647.0}, {"date": "2026-08-25", "close": 15.75, "volume": 5148.0}, {"date": "2026-08-26", "close": 15.87, "volume": 774.0}, {"date": "2026-08-27", "close": 15.87, "volume": null}, {"date": "2026-08-28", "close": 15.91, "volume": 1230.0}, {"date": "2026-08-31", "close": 15.91, "volume": null}, {"date": "2026-09-01", "close": 15.9, "volume": 2977.0}, {"date": "2026-09-02", "close": 15.91, "volume": 753.0}, {"date": "2026-09-03", "close": 15.86, "volume": 2388.0}, {"date": "2026-09-04", "close": 15.96, "volume": 1130.0}, {"date": "2026-09-08", "close": 15.85, "volume": 897.0}, {"date": "2026-09-09", "close": 15.85, "volume": 529.0}, {"date": "2026-09-10", "close": 15.99, "volume": 901.0}, {"date": "2026-09-11", "close": 15.84, "volume": 1178.0}, {"date": "2026-09-14", "close": 15.88, "volume": 523.0}, {"date": "2026-09-15", "close": 15.88, "volume": null}, {"date": "2026-09-16", "close": 15.61, "volume": 2843.0}, {"date": "2026-09-17", "close": 15.7818, "volume": 1152.0}, {"date": "2026-09-18", "close": 15.6, "volume": 8037.0}], "refreshing": true}