{"ticker": "CTGO", "overview": {"cik": "1502377", "ticker": "CTGO", "name": "Contango Silver & Gold Inc.", "industry": "Gold and Silver Ores", "country": "United States", "sic": "1040", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357191", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357190", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352418", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349539", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000442", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002796", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307893", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298578", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-01", "title": "Form 424B7", "accession": "0001193125-26-292801", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288774", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-286280", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285561", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-25", "title": "Form S-3ASR", "accession": "0001193125-26-283008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-276058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272702", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239583", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226963", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002356", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-222855", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214743", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197883", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197816", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000107", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001502377-26-000009", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 29001.9, "net": -29001.9, "insiders": 2, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "CTGO", "has_prices": true, "as_of": "2026-10-08", "last": 16.28, "prev_close": 16.25, "change": 0.030000000000001137, "change_pct": 0.0018461538461539161, "session_volume": 359420.0, "vwap_5": 16.600898503441453, "vwap_20": 17.97915637191549, "vwap_60": 18.98967696357743, "vwap_250": 18.928512631046992, "high_52w": 37.22, "low_52w": 14.83, "avg_volume_20": 414887.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-357190", "src": "INSIDERS", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "David Gregory Larimer", "who_key": "Larimer David Gregory", "role": "VP Exploration", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2010.2400000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider trims $2K of CTGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2109478/000119312526357190/0001193125-26-357190-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001193125-26-357191", "src": "INSIDERS", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "Michael Aaron Clark", "who_key": "Clark Michael Aaron", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26991.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO trims $27K of CTGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1990691/000119312526357191/0001193125-26-357191-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0000093751-26-000442", "src": "13DG", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "Contango Silver & Gold Inc.", "who_key": "Contango Silver & Gold Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Contango Silver & Gold Inc. takes a 7.6% passive stake in CTGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1502377/0000093751-26-000442-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-002796", "src": "13DG", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "BlackRock, Inc. takes a 6.9% passive stake in CTGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002796-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001172661-26-002356", "src": "13DG", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 7.06% passive stake in CTGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002356-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000038777-26-000107", "src": "13DG", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "Contango Silver & Gold Inc.", "who_key": "Contango Silver & Gold Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Contango Silver & Gold Inc. adjusts its stake in CTGO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1502377/0000038777-26-000107-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000442", "src": "13DG", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "Contango Silver & Gold Inc.", "who_key": "Contango Silver & Gold Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Contango Silver & Gold Inc. takes a 7.6% passive stake in CTGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1502377/0000093751-26-000442-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-002796", "src": "13DG", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "BlackRock, Inc. takes a 6.9% passive stake in CTGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002796-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001172661-26-002356", "src": "13DG", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 7.06% passive stake in CTGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002356-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000038777-26-000107", "src": "13DG", "ticker": "CTGO", "cik": "1502377", "company": "Contango Silver & Gold Inc.", "company_raw": "Contango Silver & Gold Inc.", "who": "Contango Silver & Gold Inc.", "who_key": "Contango Silver & Gold Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Contango Silver & Gold Inc. adjusts its stake in CTGO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1502377/0000038777-26-000107-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Contango Silver & Gold Inc. Common Stock", "new_value": "Contango Silver & Gold Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001502377", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001502377", "applied": 1, "detected_at": "2026-09-11T07:46:24.701577"}]}, "key_people": [{"who": "Michael Aaron Clark", "who_key": "Clark Michael Aaron", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26991.66, "net": -26991.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26991.66, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990691/000119312526357191/0001193125-26-357191-index.htm"}], "latest": {"action": "SELL", "amount": 26991.66, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990691/000119312526357191/0001193125-26-357191-index.htm"}}, {"who": "David Gregory Larimer", "who_key": "Larimer David Gregory", "role": "VP Exploration", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2010.2400000000002, "net": -2010.2400000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2010.2400000000002, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2109478/000119312526357190/0001193125-26-357190-index.htm"}], "latest": {"action": "SELL", "amount": 2010.2400000000002, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2109478/000119312526357190/0001193125-26-357190-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -29001.9}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357191", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357190", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352418", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349539", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000442", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002796", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307893", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298578", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-01", "title": "Form 424B7", "accession": "0001193125-26-292801", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288774", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-286280", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285561", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-25", "title": "Form S-3ASR", "accession": "0001193125-26-283008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-276058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272702", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239583", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226963", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002356", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-222855", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214743", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197883", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197816", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000107", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001502377-26-000009", "price_sensitive": true}], "performance": {"ticker": "CTGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 18.1, "volume": 596.0}, {"date": "2016-10-11", "close": 17.5, "volume": 8550.0}, {"date": "2016-10-12", "close": 17.9, "volume": 2400.0}, {"date": "2016-10-13", "close": 21.075, "volume": 702.0}, {"date": "2016-10-14", "close": 17.75, "volume": 1600.0}, {"date": "2016-10-17", "close": 19.755, "volume": 1350.0}, {"date": "2016-10-18", "close": 19.0, "volume": 3380.0}, {"date": "2016-10-19", "close": 18.0, "volume": 700.0}, {"date": "2016-10-20", "close": 17.5, "volume": 4200.0}, {"date": "2016-10-21", "close": 17.5, "volume": 3710.0}, {"date": "2016-10-24", "close": 17.01, "volume": 2151.0}, {"date": "2016-10-25", "close": 16.25, "volume": 430.0}, {"date": "2016-10-26", "close": 16.0, "volume": 3090.0}, {"date": "2016-10-27", "close": 15.0, "volume": 3922.0}, {"date": "2016-10-28", "close": 14.75, "volume": 1325.0}, {"date": "2016-10-31", "close": 15.5, "volume": 1069.0}, {"date": "2016-11-01", "close": 16.5, "volume": 1300.0}, {"date": "2016-11-02", "close": 16.75, "volume": 1515.0}, {"date": "2016-11-03", "close": 17.0, "volume": 190.0}, {"date": "2016-11-04", "close": 16.75, "volume": 1056.0}, {"date": "2016-11-07", "close": 20.0, "volume": 720.0}, {"date": "2016-11-08", "close": 20.0, "volume": 1767.0}, {"date": "2016-11-09", "close": 17.5, "volume": 300.0}, {"date": "2016-11-10", "close": 17.5, "volume": 235.0}, {"date": "2016-11-11", "close": 17.5, "volume": null}, {"date": "2016-11-14", "close": 18.0, "volume": 1203.0}, {"date": "2016-11-15", "close": 19.0, "volume": 735.0}, {"date": "2016-11-16", "close": 19.0, "volume": null}, {"date": "2016-11-17", "close": 21.0, "volume": 9910.0}, {"date": "2016-11-18", "close": 21.0, "volume": 700.0}, {"date": "2016-11-21", "close": 18.25, "volume": 1283.0}, {"date": "2016-11-22", "close": 20.0, "volume": 1717.0}, {"date": "2016-11-23", "close": 20.0, "volume": 200.0}, {"date": "2016-11-25", "close": 20.5, "volume": 100.0}, {"date": "2016-11-28", "close": 20.5, "volume": null}, {"date": "2016-11-29", "close": 21.0, "volume": 607.0}, {"date": "2016-11-30", "close": 21.0, "volume": null}, {"date": "2016-12-01", "close": 21.0, "volume": null}, {"date": "2016-12-02", "close": 21.0, "volume": 870.0}, {"date": "2016-12-05", "close": 21.0, "volume": 1132.0}, {"date": "2016-12-06", "close": 22.75, "volume": 1117.0}, {"date": "2016-12-07", "close": 20.5, "volume": 1035.0}, {"date": "2016-12-08", "close": 20.5, "volume": null}, {"date": "2016-12-09", "close": 21.0, "volume": 3021.0}, {"date": "2016-12-12", "close": 21.2, "volume": 1100.0}, {"date": "2016-12-13", "close": 19.5, "volume": 511.0}, {"date": "2016-12-14", "close": 19.5, "volume": null}, {"date": "2016-12-15", "close": 20.0, "volume": 500.0}, {"date": "2016-12-16", "close": 20.0, "volume": 590.0}, {"date": "2016-12-19", "close": 20.0, "volume": null}, {"date": "2016-12-20", "close": 20.0, "volume": null}, {"date": "2016-12-21", "close": 20.0, "volume": null}, {"date": "2016-12-22", "close": 20.0, "volume": 204.0}, {"date": "2016-12-23", "close": 20.0, "volume": null}, {"date": "2016-12-27", "close": 19.8, "volume": 1010.0}, {"date": "2016-12-28", "close": 19.8, "volume": null}, {"date": "2016-12-29", "close": 20.0, "volume": 805.0}, {"date": "2016-12-30", "close": 19.6, "volume": 246.0}, {"date": "2017-01-03", "close": 19.5, "volume": 1370.0}, {"date": "2017-01-04", "close": 19.02, "volume": 924.0}, {"date": "2017-01-05", "close": 19.02, "volume": null}, {"date": "2017-01-06", "close": 19.02, "volume": null}, {"date": "2017-01-09", "close": 19.5, "volume": 303.0}, {"date": "2017-01-10", "close": 21.0, "volume": 509.0}, {"date": "2017-01-11", "close": 21.0, "volume": null}, {"date": "2017-01-12", "close": 21.0, "volume": 305.0}, {"date": "2017-01-13", "close": 22.5, "volume": 910.0}, {"date": "2017-01-17", "close": 22.5, "volume": null}, {"date": "2017-01-18", "close": 21.0, "volume": 705.0}, {"date": "2017-01-19", "close": 23.0, "volume": 1709.0}, {"date": "2017-01-20", "close": 22.5, "volume": 502.0}, {"date": "2017-01-23", "close": 21.25, "volume": 194.0}, {"date": "2017-01-24", "close": 23.0, "volume": 810.0}, {"date": "2017-01-25", "close": 24.2, "volume": 310.0}, {"date": "2017-01-26", "close": 21.0, "volume": 7000.0}, {"date": "2017-01-27", "close": 21.0, "volume": 1640.0}, {"date": "2017-01-30", "close": 21.0, "volume": 1543.0}, {"date": "2017-01-31", "close": 19.5, "volume": 2809.0}, {"date": "2017-02-01", "close": 20.0, "volume": 4437.0}, {"date": "2017-02-02", "close": 20.0, "volume": 3021.0}, {"date": "2017-02-03", "close": 20.5, "volume": 1066.0}, {"date": "2017-02-06", "close": 21.0, "volume": 5024.0}, {"date": "2017-02-07", "close": 21.0, "volume": 44056.0}, {"date": "2017-02-08", "close": 21.0, "volume": null}, {"date": "2017-02-09", "close": 21.0, "volume": null}, {"date": "2017-02-10", "close": 21.5, "volume": 322.0}, {"date": "2017-02-13", "close": 21.5, "volume": null}, {"date": "2017-02-14", "close": 20.01, "volume": 100.0}, {"date": "2017-02-15", "close": 20.0, "volume": 1637.0}, {"date": "2017-02-16", "close": 20.0, "volume": 280.0}, {"date": "2017-02-17", "close": 20.0, "volume": 6083.0}, {"date": "2017-02-21", "close": 20.0, "volume": 1439.0}, {"date": "2017-02-22", "close": 20.0, "volume": null}, {"date": "2017-02-23", "close": 20.0, "volume": 112.0}, {"date": "2017-02-24", "close": 19.26, "volume": 484.0}, {"date": "2017-02-27", "close": 19.4, "volume": 1812.0}, {"date": "2017-02-28", "close": 20.0, "volume": 277.0}, {"date": "2017-03-01", "close": 19.5, "volume": 2048.0}, {"date": "2017-03-02", "close": 19.5, "volume": 147.0}, {"date": "2017-03-03", "close": 19.5, "volume": 1054.0}, {"date": "2017-03-06", "close": 19.25, "volume": 299.0}, {"date": "2017-03-07", "close": 19.2999, "volume": 6453.0}, {"date": "2017-03-08", "close": 19.3, "volume": 1306.0}, {"date": "2017-03-09", "close": 19.29, "volume": 500.0}, {"date": "2017-03-10", "close": 19.3, "volume": 647.0}, {"date": "2017-03-13", "close": 18.26, "volume": 507.0}, {"date": "2017-03-14", "close": 18.26, "volume": 755.0}, {"date": "2017-03-15", "close": 18.26, "volume": null}, {"date": "2017-03-16", "close": 18.26, "volume": null}, {"date": "2017-03-17", "close": 19.0, "volume": 104.0}, {"date": "2017-03-20", "close": 19.0, "volume": null}, {"date": "2017-03-21", "close": 19.0, "volume": null}, {"date": "2017-03-22", "close": 18.75, "volume": 3500.0}, {"date": "2017-03-23", "close": 18.75, "volume": null}, {"date": "2017-03-24", "close": 18.75, "volume": null}, {"date": "2017-03-27", "close": 18.75, "volume": null}, {"date": "2017-03-28", "close": 17.65, "volume": 713.0}, {"date": "2017-03-29", "close": 18.24, "volume": 140.0}, {"date": "2017-03-30", "close": 17.25, "volume": 203.0}, {"date": "2017-03-31", "close": 17.25, "volume": 2406.0}, {"date": "2017-04-03", "close": 18.24, "volume": 351.0}, {"date": "2017-04-04", "close": 18.24, "volume": null}, {"date": "2017-04-05", "close": 18.0, "volume": 1100.0}, {"date": "2017-04-06", "close": 17.99, "volume": 1746.0}, {"date": "2017-04-07", "close": 17.99, "volume": null}, {"date": "2017-04-10", "close": 17.99, "volume": null}, {"date": "2017-04-11", "close": 17.625, "volume": 961.0}, {"date": "2017-04-12", "close": 17.65, "volume": 960.0}, {"date": "2017-04-13", "close": 17.0, "volume": 5427.0}, {"date": "2017-04-17", "close": 17.0, "volume": 1255.0}, {"date": "2017-04-18", "close": 17.0, "volume": null}, {"date": "2017-04-19", "close": 17.0, "volume": null}, {"date": "2017-04-20", "close": 18.25, "volume": 204.0}, {"date": "2017-04-21", "close": 18.25, "volume": null}, {"date": "2017-04-24", "close": 18.25, "volume": null}, {"date": "2017-04-25", "close": 18.25, "volume": null}, {"date": "2017-04-26", "close": 18.5, "volume": 1109.0}, {"date": "2017-04-27", "close": 19.0, "volume": 600.0}, {"date": "2017-04-28", "close": 19.0, "volume": null}, {"date": "2017-05-01", "close": 17.75, "volume": 727.0}, {"date": "2017-05-02", "close": 17.75, "volume": 986.0}, {"date": "2017-05-03", "close": 17.5, "volume": 210.0}, {"date": "2017-05-04", "close": 18.5, "volume": 110.0}, {"date": "2017-05-05", "close": 18.5, "volume": null}, {"date": "2017-05-08", "close": 18.5, "volume": null}, {"date": "2017-05-09", "close": 18.5, "volume": null}, {"date": "2017-05-10", "close": 18.5, "volume": null}, {"date": "2017-05-11", "close": 18.5, "volume": 1503.0}, {"date": "2017-05-12", "close": 19.25, "volume": 1300.0}, {"date": "2017-05-15", "close": 18.25, "volume": 1237.0}, {"date": "2017-05-16", "close": 19.25, "volume": 405.0}, {"date": "2017-05-17", "close": 18.65, "volume": 3050.0}, {"date": "2017-05-18", "close": 18.65, "volume": null}, {"date": "2017-05-19", "close": 18.85, "volume": 800.0}, {"date": "2017-05-22", "close": 18.85, "volume": null}, {"date": "2017-05-23", "close": 19.3, "volume": 325.0}, {"date": "2017-05-24", "close": 17.75, "volume": 1055.0}, {"date": "2017-05-25", "close": 17.75, "volume": null}, {"date": "2017-05-26", "close": 17.01, "volume": 5070.0}, {"date": "2017-05-30", "close": 19.0, "volume": 1755.0}, {"date": "2017-05-31", "close": 19.0, "volume": null}, {"date": "2017-06-01", "close": 20.5, "volume": 2588.0}, {"date": "2017-06-02", "close": 18.0, "volume": 2508.0}, {"date": "2017-06-05", "close": 18.0, "volume": null}, {"date": "2017-06-06", "close": 18.75, "volume": 1528.0}, {"date": "2017-06-07", "close": 20.5, "volume": 1090.0}, {"date": "2017-06-08", "close": 20.5, "volume": null}, {"date": "2017-06-09", "close": 20.5, "volume": null}, {"date": "2017-06-12", "close": 20.45, "volume": 262.0}, {"date": "2017-06-13", "close": 18.5, "volume": 330.0}, {"date": "2017-06-14", "close": 18.5, "volume": 1529.0}, {"date": "2017-06-15", "close": 19.7, "volume": 1105.0}, {"date": "2017-06-16", "close": 18.25, "volume": 213.0}, {"date": "2017-06-19", "close": 18.25, "volume": null}, {"date": "2017-06-20", "close": 18.25, "volume": null}, {"date": "2017-06-21", "close": 18.25, "volume": null}, {"date": "2017-06-22", "close": 18.25, "volume": null}, {"date": "2017-06-23", "close": 18.25, "volume": null}, {"date": "2017-06-26", "close": 18.25, "volume": null}, {"date": "2017-06-27", "close": 18.25, "volume": null}, {"date": "2017-06-28", "close": 18.25, "volume": 535.0}, {"date": "2017-06-29", "close": 18.0, "volume": 194.0}, {"date": "2017-06-30", "close": 18.0, "volume": null}, {"date": "2017-07-03", "close": 17.05, "volume": 100.0}, {"date": "2017-07-05", "close": 17.05, "volume": null}, {"date": "2017-07-06", "close": 17.05, "volume": null}, {"date": "2017-07-07", "close": 17.05, "volume": null}, {"date": "2017-07-10", "close": 17.05, "volume": null}, {"date": "2017-07-11", "close": 17.05, "volume": null}, {"date": "2017-07-12", "close": 18.25, "volume": 224.0}, {"date": "2017-07-13", "close": 18.25, "volume": null}, {"date": "2017-07-14", "close": 18.25, "volume": 327.0}, {"date": "2017-07-17", "close": 17.75, "volume": 322.0}, {"date": "2017-07-18", "close": 17.75, "volume": null}, {"date": "2017-07-19", "close": 18.0, "volume": 100.0}, {"date": "2017-07-20", "close": 18.0, "volume": null}, {"date": "2017-07-21", "close": 18.25, "volume": 367.0}, {"date": "2017-07-24", "close": 19.0, "volume": 387.0}, {"date": "2017-07-25", "close": 19.0, "volume": 466.0}, {"date": "2017-07-26", "close": 19.0, "volume": 200.0}, {"date": "2017-07-27", "close": 19.0, "volume": null}, {"date": "2017-07-28", "close": 19.0, "volume": null}, {"date": "2017-07-31", "close": 19.0, "volume": null}, {"date": "2017-08-01", "close": 19.0, "volume": null}, {"date": "2017-08-02", "close": 19.9, "volume": 655.0}, {"date": "2017-08-03", "close": 19.9, "volume": null}, {"date": "2017-08-04", "close": 19.9, "volume": null}, {"date": "2017-08-07", "close": 19.9, "volume": 300.0}, {"date": "2017-08-08", "close": 19.9, "volume": null}, {"date": "2017-08-09", "close": 19.0, "volume": 599.0}, {"date": "2017-08-10", "close": 19.0, "volume": 185.0}, {"date": "2017-08-11", "close": 19.0, "volume": null}, {"date": "2017-08-14", "close": 19.0, "volume": null}, {"date": "2017-08-15", "close": 19.73, "volume": 345.0}, {"date": "2017-08-16", "close": 18.5, "volume": 100.0}, {"date": "2017-08-17", "close": 18.5, "volume": null}, {"date": "2017-08-18", "close": 18.26, "volume": 226.0}, {"date": "2017-08-21", "close": 18.26, "volume": null}, {"date": "2017-08-22", "close": 18.26, "volume": null}, {"date": "2017-08-23", "close": 19.41, "volume": 1300.0}, {"date": "2017-08-24", "close": 19.41, "volume": null}, {"date": "2017-08-25", "close": 19.5, "volume": 408.0}, {"date": "2017-08-28", "close": 19.5, "volume": null}, {"date": "2017-08-29", "close": 20.25, "volume": 1015.0}, {"date": "2017-08-30", "close": 19.05, "volume": 300.0}, {"date": "2017-08-31", "close": 19.05, "volume": null}, {"date": "2017-09-01", "close": 19.05, "volume": null}, {"date": "2017-09-05", "close": 18.55, "volume": 206.0}, {"date": "2017-09-06", "close": 18.5, "volume": 105.0}, {"date": "2017-09-07", "close": 18.8, "volume": 820.0}, {"date": "2017-09-08", "close": 18.8, "volume": null}, {"date": "2017-09-11", "close": 17.5, "volume": 1115.0}, {"date": "2017-09-12", "close": 18.0, "volume": 1747.0}, {"date": "2017-09-13", "close": 18.0, "volume": null}, {"date": "2017-09-14", "close": 17.25, "volume": 1053.0}, {"date": "2017-09-15", "close": 17.25, "volume": 1947.0}, {"date": "2017-09-18", "close": 17.25, "volume": null}, {"date": "2017-09-19", "close": 17.25, "volume": null}, {"date": "2017-09-20", "close": 17.25, "volume": null}, {"date": "2017-09-21", "close": 19.0, "volume": 220.0}, {"date": "2017-09-22", "close": 15.5, "volume": 577.0}, {"date": "2017-09-25", "close": 20.24, "volume": 169.0}, {"date": "2017-09-26", "close": 20.2, "volume": 202.0}, {"date": "2017-09-27", "close": 17.25, "volume": 500.0}, {"date": "2017-09-28", "close": 17.25, "volume": null}, {"date": "2017-09-29", "close": 17.25, "volume": null}, {"date": "2017-10-02", "close": 17.25, "volume": null}, {"date": "2017-10-03", "close": 20.0, "volume": 674.0}, {"date": "2017-10-04", "close": 20.0, "volume": null}, {"date": "2017-10-05", "close": 20.0, "volume": null}, {"date": "2017-10-06", "close": 17.3, "volume": 2218.0}, {"date": "2017-10-09", "close": 19.5, "volume": 1180.0}, {"date": "2017-10-10", "close": 17.75, "volume": 1281.0}, {"date": "2017-10-11", "close": 18.5, "volume": 104.0}, {"date": "2017-10-12", "close": 19.99, "volume": 831.0}, {"date": "2017-10-13", "close": 19.99, "volume": null}, {"date": "2017-10-16", "close": 19.0, "volume": 257.0}, {"date": "2017-10-17", "close": 19.0, "volume": null}, {"date": "2017-10-18", "close": 19.9, "volume": 161.0}, {"date": "2017-10-19", "close": 19.9, "volume": null}, {"date": "2017-10-20", "close": 19.9, "volume": null}, {"date": "2017-10-23", "close": 18.5, "volume": 155.0}, {"date": "2017-10-24", "close": 19.25, "volume": 2448.0}, {"date": "2017-10-25", "close": 20.0, "volume": 2183.0}, {"date": "2017-10-26", "close": 20.25, "volume": 540.0}, {"date": "2017-10-27", "close": 20.25, "volume": null}, {"date": "2017-10-30", "close": 19.25, "volume": 1100.0}, {"date": "2017-10-31", "close": 19.25, "volume": null}, {"date": "2017-11-01", "close": 19.25, "volume": null}, {"date": "2017-11-02", "close": 20.0, "volume": 1900.0}, {"date": "2017-11-03", "close": 20.0, "volume": null}, {"date": "2017-11-06", "close": 20.0, "volume": 521.0}, {"date": "2017-11-07", "close": 20.0, "volume": 687.0}, {"date": "2017-11-08", "close": 20.0, "volume": null}, {"date": "2017-11-09", "close": 20.0, "volume": 655.0}, {"date": "2017-11-10", "close": 20.0, "volume": null}, {"date": "2017-11-13", "close": 20.0, "volume": 436.0}, {"date": "2017-11-14", "close": 19.5, "volume": 3494.0}, {"date": "2017-11-15", "close": 19.75, "volume": 1845.0}, {"date": "2017-11-16", "close": 19.5, "volume": 600.0}, {"date": "2017-11-17", "close": 19.5, "volume": null}, {"date": "2017-11-20", "close": 19.25, "volume": 1514.0}, {"date": "2017-11-21", "close": 18.75, "volume": 1000.0}, {"date": "2017-11-22", "close": 18.75, "volume": null}, {"date": "2017-11-24", "close": 19.25, "volume": 100.0}, {"date": "2017-11-27", "close": 19.25, "volume": 1031.0}, {"date": "2017-11-28", "close": 19.25, "volume": null}, {"date": "2017-11-29", "close": 19.25, "volume": 171.0}, {"date": "2017-11-30", "close": 18.5, "volume": 1066.0}, {"date": "2017-12-01", "close": 18.5, "volume": null}, {"date": "2017-12-04", "close": 19.0, "volume": 300.0}, {"date": "2017-12-05", "close": 19.0, "volume": null}, {"date": "2017-12-06", "close": 19.0, "volume": null}, {"date": "2017-12-07", "close": 19.0, "volume": 1131.0}, {"date": "2017-12-08", "close": 19.0, "volume": null}, {"date": "2017-12-11", "close": 18.99, "volume": 1440.0}, {"date": "2017-12-12", "close": 19.0, "volume": 1680.0}, {"date": "2017-12-13", "close": 18.5, "volume": 6631.0}, {"date": "2017-12-14", "close": 18.5, "volume": 2190.0}, {"date": "2017-12-15", "close": 18.5, "volume": 500.0}, {"date": "2017-12-18", "close": 18.5, "volume": null}, {"date": "2017-12-19", "close": 18.5, "volume": 2000.0}, {"date": "2017-12-20", "close": 18.6, "volume": 4460.0}, {"date": "2017-12-21", "close": 18.5, "volume": 222.0}, {"date": "2017-12-22", "close": 18.5, "volume": null}, {"date": "2017-12-26", "close": 18.5, "volume": 1021.0}, {"date": "2017-12-27", "close": 18.5, "volume": null}, {"date": "2017-12-28", "close": 18.5, "volume": 200.0}, {"date": "2017-12-29", "close": 18.15, "volume": 110.0}, {"date": "2018-01-02", "close": 18.15, "volume": 200.0}, {"date": "2018-01-03", "close": 18.5, "volume": 828.0}, {"date": "2018-01-04", "close": 18.5, "volume": null}, {"date": "2018-01-05", "close": 18.5, "volume": null}, {"date": "2018-01-08", "close": 18.5, "volume": null}, {"date": "2018-01-09", "close": 18.5, "volume": null}, {"date": "2018-01-10", "close": 18.5, "volume": null}, {"date": "2018-01-11", "close": 18.5, "volume": null}, {"date": "2018-01-12", "close": 18.5, "volume": null}, {"date": "2018-01-16", "close": 18.5, "volume": 250.0}, {"date": "2018-01-17", "close": 18.5, "volume": null}, {"date": "2018-01-18", "close": 18.5, "volume": null}, {"date": "2018-01-19", "close": 18.5, "volume": 480.0}, {"date": "2018-01-22", "close": 17.75, "volume": 177.0}, {"date": "2018-01-23", "close": 17.75, "volume": null}, {"date": "2018-01-24", "close": 18.0, "volume": 330.0}, {"date": "2018-01-25", "close": 18.0, "volume": null}, {"date": "2018-01-26", "close": 19.5, "volume": 930.0}, {"date": "2018-01-29", "close": 19.5, "volume": 174.0}, {"date": "2018-01-30", "close": 19.0, "volume": 112.0}, {"date": "2018-01-31", "close": 18.5, "volume": 1429.0}, {"date": "2018-02-01", "close": 18.5, "volume": null}, {"date": "2018-02-02", "close": 17.21, "volume": 500.0}, {"date": "2018-02-05", "close": 18.0, "volume": 1410.0}, {"date": "2018-02-06", "close": 19.5, "volume": 3630.0}, {"date": "2018-02-07", "close": 19.5, "volume": 642.0}, {"date": "2018-02-08", "close": 20.0, "volume": 106.0}, {"date": "2018-02-09", "close": 20.0, "volume": 400.0}, {"date": "2018-02-12", "close": 20.0, "volume": null}, {"date": "2018-02-13", "close": 20.0, "volume": null}, {"date": "2018-02-14", "close": 18.51, "volume": 103.0}, {"date": "2018-02-15", "close": 19.7, "volume": 533.0}, {"date": "2018-02-16", "close": 20.0, "volume": 1241.0}, {"date": "2018-02-20", "close": 20.0, "volume": null}, {"date": "2018-02-21", "close": 20.0, "volume": null}, {"date": "2018-02-22", "close": 20.0, "volume": null}, {"date": "2018-02-23", "close": 20.0, "volume": null}, {"date": "2018-02-26", "close": 20.0, "volume": null}, {"date": "2018-02-27", "close": 20.0, "volume": null}, {"date": "2018-02-28", "close": 20.0, "volume": null}, {"date": "2018-03-01", "close": 20.0, "volume": null}, {"date": "2018-03-02", "close": 18.51, "volume": 100.0}, {"date": "2018-03-05", "close": 18.51, "volume": null}, {"date": "2018-03-06", "close": 18.51, "volume": null}, {"date": "2018-03-07", "close": 19.75, "volume": 550.0}, {"date": "2018-03-08", "close": 19.75, "volume": null}, {"date": "2018-03-09", "close": 19.75, "volume": null}, {"date": "2018-03-12", "close": 19.75, "volume": null}, {"date": "2018-03-13", "close": 19.75, "volume": null}, {"date": "2018-03-14", "close": 19.75, "volume": null}, {"date": "2018-03-15", "close": 19.75, "volume": null}, {"date": "2018-03-16", "close": 18.51, "volume": 2200.0}, {"date": "2018-03-19", "close": 18.51, "volume": 150.0}, {"date": "2018-03-20", "close": 18.51, "volume": 1289.0}, {"date": "2018-03-21", "close": 18.51, "volume": null}, {"date": "2018-03-22", "close": 19.7, "volume": 100.0}, {"date": "2018-03-23", "close": 20.0, "volume": 305.0}, {"date": "2018-03-26", "close": 20.0, "volume": null}, {"date": "2018-03-27", "close": 20.0, "volume": null}, {"date": "2018-03-28", "close": 20.0, "volume": null}, {"date": "2018-03-29", "close": 18.51, "volume": 700.0}, {"date": "2018-04-02", "close": 19.51, "volume": 583.0}, {"date": "2018-04-03", "close": 19.51, "volume": null}, {"date": "2018-04-04", "close": 18.55, "volume": 320.0}, {"date": "2018-04-05", "close": 18.01, "volume": 142.0}, {"date": "2018-04-06", "close": 18.01, "volume": null}, {"date": "2018-04-09", "close": 18.5, "volume": 641.0}, {"date": "2018-04-10", "close": 18.0, "volume": 1195.0}, {"date": "2018-04-11", "close": 17.51, "volume": 920.0}, {"date": "2018-04-12", "close": 18.5, "volume": 3480.0}, {"date": "2018-04-13", "close": 18.5, "volume": null}, {"date": "2018-04-16", "close": 18.5, "volume": 979.0}, {"date": "2018-04-17", "close": 19.9, "volume": 1971.0}, {"date": "2018-04-18", "close": 20.0, "volume": 2222.0}, {"date": "2018-04-19", "close": 20.0, "volume": 500.0}, {"date": "2018-04-20", "close": 20.0, "volume": 252.0}, {"date": "2018-04-23", "close": 22.0, "volume": 4665.0}, {"date": "2018-04-24", "close": 26.0, "volume": 300.0}, {"date": "2018-04-25", "close": 24.0, "volume": 400.0}, {"date": "2018-04-26", "close": 29.49, "volume": 112.0}, {"date": "2018-04-27", "close": 29.49, "volume": null}, {"date": "2018-04-30", "close": 29.49, "volume": null}, {"date": "2018-05-01", "close": 29.49, "volume": null}, {"date": "2018-05-02", "close": 29.49, "volume": null}, {"date": "2018-05-03", "close": 29.49, "volume": null}, {"date": "2018-05-04", "close": 29.49, "volume": null}, {"date": "2018-05-07", "close": 24.0, "volume": 320.0}, {"date": "2018-05-08", "close": 24.0, "volume": 717.0}, {"date": "2018-05-09", "close": 25.0, "volume": 3727.0}, {"date": "2018-05-10", "close": 25.0, "volume": 215.0}, {"date": "2018-05-11", "close": 24.02, "volume": 4274.0}, {"date": "2018-05-14", "close": 24.0, "volume": 350.0}, {"date": "2018-05-15", "close": 26.0, "volume": 678.0}, {"date": "2018-05-16", "close": 26.1, "volume": 201.0}, {"date": "2018-05-17", "close": 26.1, "volume": null}, {"date": "2018-05-18", "close": 24.5, "volume": 2674.0}, {"date": "2018-05-21", "close": 24.5, "volume": 530.0}, {"date": "2018-05-22", "close": 24.0, "volume": 100.0}, {"date": "2018-05-23", "close": 24.0, "volume": null}, {"date": "2018-05-24", "close": 21.5, "volume": 2955.0}, {"date": "2018-05-25", "close": 21.5, "volume": null}, {"date": "2018-05-29", "close": 21.5, "volume": null}, {"date": "2018-05-30", "close": 21.5, "volume": null}, {"date": "2018-05-31", "close": 21.5, "volume": 750.0}, {"date": "2018-06-01", "close": 21.5, "volume": 3102.0}, {"date": "2018-06-04", "close": 21.5, "volume": null}, {"date": "2018-06-05", "close": 21.5, "volume": null}, {"date": "2018-06-06", "close": 21.5, "volume": null}, {"date": "2018-06-07", "close": 21.5, "volume": null}, {"date": "2018-06-08", "close": 21.5, "volume": null}, {"date": "2018-06-11", "close": 22.5, "volume": 1087.0}, {"date": "2018-06-12", "close": 22.5, "volume": null}, {"date": "2018-06-13", "close": 20.75, "volume": 2910.0}, {"date": "2018-06-14", "close": 22.0, "volume": 400.0}, {"date": "2018-06-15", "close": 22.0, "volume": 420.0}, {"date": "2018-06-18", "close": 22.0, "volume": 505.0}, {"date": "2018-06-19", "close": 22.0, "volume": null}, {"date": "2018-06-20", "close": 22.0, "volume": null}, {"date": "2018-06-21", "close": 20.25, "volume": 1250.0}, {"date": "2018-06-22", "close": 24.0, "volume": 1300.0}, {"date": "2018-06-25", "close": 24.0, "volume": null}, {"date": "2018-06-26", "close": 24.0, "volume": null}, {"date": "2018-06-27", "close": 24.0, "volume": null}, {"date": "2018-06-28", "close": 24.0, "volume": null}, {"date": "2018-06-29", "close": 24.0, "volume": null}, {"date": "2018-07-02", "close": 22.0, "volume": 352.0}, {"date": "2018-07-03", "close": 22.0, "volume": 116.0}, {"date": "2018-07-05", "close": 20.01, "volume": 150.0}, {"date": "2018-07-06", "close": 20.01, "volume": null}, {"date": "2018-07-09", "close": 20.01, "volume": null}, {"date": "2018-07-10", "close": 20.5, "volume": 100.0}, {"date": "2018-07-11", "close": 20.5, "volume": null}, {"date": "2018-07-12", "close": 20.5, "volume": null}, {"date": "2018-07-13", "close": 20.5, "volume": 210.0}, {"date": "2018-07-16", "close": 20.5, "volume": null}, {"date": "2018-07-17", "close": 23.0, "volume": 462.0}, {"date": "2018-07-18", "close": 23.0, "volume": 101.0}, {"date": "2018-07-19", "close": 23.0, "volume": null}, {"date": "2018-07-20", "close": 23.0, "volume": null}, {"date": "2018-07-23", "close": 23.0, "volume": null}, {"date": "2018-07-24", "close": 23.0, "volume": 400.0}, {"date": "2018-07-25", "close": 22.0, "volume": 200.0}, {"date": "2018-07-26", "close": 22.0, "volume": null}, {"date": "2018-07-27", "close": 23.0, "volume": 198.0}, {"date": "2018-07-30", "close": 23.0, "volume": 500.0}, {"date": "2018-07-31", "close": 23.0, "volume": null}, {"date": "2018-08-01", "close": 23.01, "volume": 250.0}, {"date": "2018-08-02", "close": 23.0, "volume": 1000.0}, {"date": "2018-08-03", "close": 23.0, "volume": 1000.0}, {"date": "2018-08-06", "close": 23.0, "volume": null}, {"date": "2018-08-07", "close": 23.0, "volume": 1020.0}, {"date": "2018-08-08", "close": 23.0, "volume": null}, {"date": "2018-08-09", "close": 23.0, "volume": null}, {"date": "2018-08-10", "close": 23.0, "volume": null}, {"date": "2018-08-13", "close": 23.0, "volume": null}, {"date": "2018-08-14", "close": 23.0, "volume": null}, {"date": "2018-08-15", "close": 23.0, "volume": null}, {"date": "2018-08-16", "close": 23.0, "volume": null}, {"date": "2018-08-17", "close": 23.0, "volume": null}, {"date": "2018-08-20", "close": 23.0, "volume": null}, {"date": "2018-08-21", "close": 22.0, "volume": 3061.0}, {"date": "2018-08-22", "close": 22.0, "volume": null}, {"date": "2018-08-23", "close": 22.0, "volume": null}, {"date": "2018-08-24", "close": 22.0, "volume": null}, {"date": "2018-08-27", "close": 22.0, "volume": null}, {"date": "2018-08-28", "close": 23.0, "volume": 550.0}, {"date": "2018-08-29", "close": 23.0, "volume": null}, {"date": "2018-08-30", "close": 23.0, "volume": null}, {"date": "2018-08-31", "close": 23.0, "volume": null}, {"date": "2018-09-04", "close": 22.55, "volume": 355.0}, {"date": "2018-09-05", "close": 22.55, "volume": null}, {"date": "2018-09-06", "close": 22.55, "volume": null}, {"date": "2018-09-07", "close": 22.55, "volume": null}, {"date": "2018-09-10", "close": 22.55, "volume": null}, {"date": "2018-09-11", "close": 21.25, "volume": 100.0}, {"date": "2018-09-12", "close": 22.0, "volume": 495.0}, {"date": "2018-09-13", "close": 21.26, "volume": 850.0}, {"date": "2018-09-14", "close": 21.26, "volume": null}, {"date": "2018-09-17", "close": 21.0, "volume": 114.0}, {"date": "2018-09-18", "close": 21.0, "volume": null}, {"date": "2018-09-19", "close": 21.0, "volume": null}, {"date": "2018-09-20", "close": 21.0, "volume": null}, {"date": "2018-09-21", "close": 21.0, "volume": null}, {"date": "2018-09-24", "close": 22.0, "volume": 1300.0}, {"date": "2018-09-25", "close": 23.0, "volume": 975.0}, {"date": "2018-09-26", "close": 23.0, "volume": null}, {"date": "2018-09-27", "close": 23.0, "volume": null}, {"date": "2018-09-28", "close": 21.0, "volume": 5170.0}, {"date": "2018-10-01", "close": 21.0, "volume": 125.0}, {"date": "2018-10-02", "close": 20.5, "volume": 1209.0}, {"date": "2018-10-03", "close": 20.5, "volume": 2086.0}, {"date": "2018-10-04", "close": 20.0, "volume": 731.0}, {"date": "2018-10-05", "close": 19.5, "volume": 1127.0}, {"date": "2018-10-08", "close": 19.0, "volume": 409.0}, {"date": "2018-10-09", "close": 19.0, "volume": null}, {"date": "2018-10-10", "close": 19.0, "volume": null}, {"date": "2018-10-11", "close": 22.0, "volume": 6310.0}, {"date": "2018-10-12", "close": 22.0, "volume": null}, {"date": "2018-10-15", "close": 22.0, "volume": 1100.0}, {"date": "2018-10-16", "close": 22.0, "volume": null}, {"date": "2018-10-17", "close": 22.0, "volume": null}, {"date": "2018-10-18", "close": 21.01, "volume": 220.0}, {"date": "2018-10-19", "close": 22.0, "volume": 383.0}, {"date": "2018-10-22", "close": 22.0, "volume": null}, {"date": "2018-10-23", "close": 22.0, "volume": null}, {"date": "2018-10-24", "close": 22.0, "volume": null}, {"date": "2018-10-25", "close": 22.0, "volume": null}, {"date": "2018-10-26", "close": 20.0, "volume": 366.0}, {"date": "2018-10-29", "close": 20.0, "volume": 250.0}, {"date": "2018-10-30", "close": 19.7, "volume": 225.0}, {"date": "2018-10-31", "close": 19.7, "volume": null}, {"date": "2018-11-01", "close": 19.01, "volume": 2689.0}, {"date": "2018-11-02", "close": 19.49, "volume": 100.0}, {"date": "2018-11-05", "close": 18.0, "volume": 100.0}, {"date": "2018-11-06", "close": 18.0, "volume": null}, {"date": "2018-11-07", "close": 18.0, "volume": null}, {"date": "2018-11-08", "close": 18.0, "volume": null}, {"date": "2018-11-09", "close": 18.0, "volume": 100.0}, {"date": "2018-11-12", "close": 17.5, "volume": 170.0}, {"date": "2018-11-13", "close": 17.08, "volume": 1210.0}, {"date": "2018-11-14", "close": 18.75, "volume": 5100.0}, {"date": "2018-11-15", "close": 19.75, "volume": 5147.0}, {"date": "2018-11-16", "close": 20.25, "volume": 430.0}, {"date": "2018-11-19", "close": 18.01, "volume": 303.0}, {"date": "2018-11-20", "close": 18.51, "volume": 357.0}, {"date": "2018-11-21", "close": 18.27, "volume": 400.0}, {"date": "2018-11-23", "close": 18.27, "volume": null}, {"date": "2018-11-26", "close": 19.0, "volume": 1052.0}, {"date": "2018-11-27", "close": 17.25, "volume": 955.0}, {"date": "2018-11-28", "close": 17.5, "volume": 327.0}, {"date": "2018-11-29", "close": 17.5, "volume": null}, {"date": "2018-11-30", "close": 17.5, "volume": null}, {"date": "2018-12-03", "close": 17.5, "volume": null}, {"date": "2018-12-04", "close": 18.65, "volume": 1057.0}, {"date": "2018-12-06", "close": 18.375, "volume": 2256.0}, {"date": "2018-12-07", "close": 18.5, "volume": 705.0}, {"date": "2018-12-10", "close": 18.0, "volume": 305.0}, {"date": "2018-12-11", "close": 18.0, "volume": null}, {"date": "2018-12-12", "close": 18.0, "volume": 1027.0}, {"date": "2018-12-13", "close": 18.0, "volume": null}, {"date": "2018-12-14", "close": 18.0, "volume": 1752.0}, {"date": "2018-12-17", "close": 18.0, "volume": 135.0}, {"date": "2018-12-18", "close": 18.0, "volume": null}, {"date": "2018-12-19", "close": 18.0, "volume": 400.0}, {"date": "2018-12-20", "close": 18.0, "volume": 160.0}, {"date": "2018-12-21", "close": 18.5, "volume": 7266.0}, {"date": "2018-12-24", "close": 18.0, "volume": 130.0}, {"date": "2018-12-26", "close": 18.0, "volume": 185.0}, {"date": "2018-12-27", "close": 20.0, "volume": 1110.0}, {"date": "2018-12-28", "close": 17.75, "volume": 2705.0}, {"date": "2018-12-31", "close": 17.5, "volume": 300.0}, {"date": "2019-01-02", "close": 17.26, "volume": 588.0}, {"date": "2019-01-03", "close": 17.27, "volume": 800.0}, {"date": "2019-01-04", "close": 17.53, "volume": 458.0}, {"date": "2019-01-07", "close": 17.53, "volume": null}, {"date": "2019-01-08", "close": 17.5, "volume": 1515.0}, {"date": "2019-01-09", "close": 17.5, "volume": 112.0}, {"date": "2019-01-10", "close": 17.01, "volume": 736.0}, {"date": "2019-01-11", "close": 17.01, "volume": 300.0}, {"date": "2019-01-14", "close": 17.01, "volume": 814.0}, {"date": "2019-01-15", "close": 16.02, "volume": 200.0}, {"date": "2019-01-16", "close": 16.02, "volume": null}, {"date": "2019-01-17", "close": 16.75, "volume": 503.0}, {"date": "2019-01-18", "close": 16.75, "volume": 400.0}, {"date": "2019-01-22", "close": 17.0, "volume": 358.0}, {"date": "2019-01-23", "close": 17.2, "volume": 1431.0}, {"date": "2019-01-24", "close": 19.95, "volume": 1616.0}, {"date": "2019-01-25", "close": 19.05, "volume": 1620.0}, {"date": "2019-01-28", "close": 19.05, "volume": 4259.0}, {"date": "2019-01-29", "close": 19.05, "volume": 4150.0}, {"date": "2019-01-30", "close": 19.55, "volume": 1101.0}, {"date": "2019-01-31", "close": 19.75, "volume": 1515.0}, {"date": "2019-02-01", "close": 19.75, "volume": 148.0}, {"date": "2019-02-04", "close": 19.75, "volume": 750.0}, {"date": "2019-02-05", "close": 19.75, "volume": 1000.0}, {"date": "2019-02-06", "close": 19.75, "volume": 1006.0}, {"date": "2019-02-07", "close": 19.6, "volume": 1301.0}, {"date": "2019-02-08", "close": 19.6, "volume": null}, {"date": "2019-02-11", "close": 19.6, "volume": null}, {"date": "2019-02-12", "close": 19.5, "volume": 3050.0}, {"date": "2019-02-13", "close": 19.5, "volume": null}, {"date": "2019-02-14", "close": 19.5, "volume": null}, {"date": "2019-02-15", "close": 19.5, "volume": null}, {"date": "2019-02-19", "close": 19.9, "volume": 200.0}, {"date": "2019-02-20", "close": 19.85, "volume": 1000.0}, {"date": "2019-02-21", "close": 20.0, "volume": 2310.0}, {"date": "2019-02-22", "close": 20.0, "volume": null}, {"date": "2019-02-25", "close": 20.1, "volume": 2615.0}, {"date": "2019-02-26", "close": 20.1, "volume": 600.0}, {"date": "2019-02-27", "close": 20.1, "volume": null}, {"date": "2019-02-28", "close": 20.1, "volume": null}, {"date": "2019-03-01", "close": 20.0, "volume": 1550.0}, {"date": "2019-03-04", "close": 20.0, "volume": null}, {"date": "2019-03-05", "close": 20.0, "volume": null}, {"date": "2019-03-06", "close": 21.0, "volume": 5303.0}, {"date": "2019-03-07", "close": 21.5, "volume": 856.0}, {"date": "2019-03-08", "close": 21.5, "volume": null}, {"date": "2019-03-11", "close": 21.5, "volume": null}, {"date": "2019-03-12", "close": 20.65, "volume": 950.0}, {"date": "2019-03-13", "close": 20.11, "volume": 1500.0}, {"date": "2019-03-14", "close": 20.4, "volume": 1460.0}, {"date": "2019-03-15", "close": 20.15, "volume": 3615.0}, {"date": "2019-03-18", "close": 20.0, "volume": 2320.0}, {"date": "2019-03-19", "close": 19.55, "volume": 2747.0}, {"date": "2019-03-20", "close": 19.55, "volume": null}, {"date": "2019-03-21", "close": 19.55, "volume": 3515.0}, {"date": "2019-03-22", "close": 19.55, "volume": null}, {"date": "2019-03-25", "close": 19.55, "volume": null}, {"date": "2019-03-26", "close": 20.05, "volume": 800.0}, {"date": "2019-03-27", "close": 24.9, "volume": 100.0}, {"date": "2019-03-28", "close": 24.9, "volume": null}, {"date": "2019-03-29", "close": 20.04, "volume": 130.0}, {"date": "2019-04-01", "close": 20.04, "volume": null}, {"date": "2019-04-02", "close": 20.04, "volume": null}, {"date": "2019-04-03", "close": 20.04, "volume": null}, {"date": "2019-04-04", "close": 20.04, "volume": null}, {"date": "2019-04-05", "close": 20.04, "volume": null}, {"date": "2019-04-08", "close": 21.1, "volume": 103.0}, {"date": "2019-04-09", "close": 20.5, "volume": 180.0}, {"date": "2019-04-10", "close": 20.5, "volume": null}, {"date": "2019-04-11", "close": 20.0, "volume": 906.0}, {"date": "2019-04-12", "close": 20.0, "volume": null}, {"date": "2019-04-15", "close": 20.0, "volume": null}, {"date": "2019-04-16", "close": 21.0, "volume": 200.0}, {"date": "2019-04-17", "close": 21.0, "volume": null}, {"date": "2019-04-18", "close": 21.0, "volume": null}, {"date": "2019-04-22", "close": 21.0, "volume": null}, {"date": "2019-04-23", "close": 20.0, "volume": 100.0}, {"date": "2019-04-24", "close": 20.0, "volume": 460.0}, {"date": "2019-04-25", "close": 20.0, "volume": null}, {"date": "2019-04-26", "close": 20.0, "volume": null}, {"date": "2019-04-29", "close": 20.0, "volume": null}, {"date": "2019-04-30", "close": 20.0, "volume": null}, {"date": "2019-05-01", "close": 20.1, "volume": 100.0}, {"date": "2019-05-02", "close": 24.5, "volume": 207.0}, {"date": "2019-05-03", "close": 20.0, "volume": 600.0}, {"date": "2019-05-06", "close": 20.0, "volume": null}, {"date": "2019-05-07", "close": 20.0, "volume": null}, {"date": "2019-05-08", "close": 20.0, "volume": null}, {"date": "2019-05-09", "close": 20.0, "volume": 100.0}, {"date": "2019-05-10", "close": 20.5, "volume": 420.0}, {"date": "2019-05-13", "close": 20.5, "volume": 302.0}, {"date": "2019-05-14", "close": 19.5, "volume": 377.0}, {"date": "2019-05-15", "close": 19.5, "volume": null}, {"date": "2019-05-16", "close": 19.71, "volume": 259.0}, {"date": "2019-05-17", "close": 19.71, "volume": null}, {"date": "2019-05-20", "close": 19.71, "volume": null}, {"date": "2019-05-21", "close": 19.71, "volume": null}, {"date": "2019-05-22", "close": 19.71, "volume": null}, {"date": "2019-05-23", "close": 19.71, "volume": null}, {"date": "2019-05-24", "close": 19.71, "volume": null}, {"date": "2019-05-28", "close": 19.71, "volume": null}, {"date": "2019-05-29", "close": 19.5, "volume": 100.0}, {"date": "2019-05-30", "close": 19.5, "volume": 116.0}, {"date": "2019-05-31", "close": 19.0, "volume": 110.0}, {"date": "2019-06-03", "close": 19.0, "volume": 457.0}, {"date": "2019-06-04", "close": 19.0, "volume": null}, {"date": "2019-06-05", "close": 17.51, "volume": 520.0}, {"date": "2019-06-06", "close": 17.51, "volume": null}, {"date": "2019-06-07", "close": 19.0, "volume": 100.0}, {"date": "2019-06-10", "close": 19.39, "volume": 483.0}, {"date": "2019-06-11", "close": 19.39, "volume": null}, {"date": "2019-06-12", "close": 16.0, "volume": 5100.0}, {"date": "2019-06-13", "close": 16.0, "volume": null}, {"date": "2019-06-14", "close": 16.0, "volume": null}, {"date": "2019-06-17", "close": 17.0, "volume": 150.0}, {"date": "2019-06-18", "close": 17.0, "volume": null}, {"date": "2019-06-19", "close": 17.0, "volume": null}, {"date": "2019-06-20", "close": 17.0, "volume": 527.0}, {"date": "2019-06-21", "close": 17.0, "volume": null}, {"date": "2019-06-24", "close": 17.8, "volume": 100.0}, {"date": "2019-06-25", "close": 17.8, "volume": null}, {"date": "2019-06-26", "close": 17.8, "volume": null}, {"date": "2019-06-27", "close": 17.5, "volume": 212.0}, {"date": "2019-06-28", "close": 17.5, "volume": 100.0}, {"date": "2019-07-01", "close": 17.25, "volume": 100.0}, {"date": "2019-07-02", "close": 17.0, "volume": 3042.0}, {"date": "2019-07-03", "close": 17.0, "volume": null}, {"date": "2019-07-05", "close": 16.5, "volume": 1422.0}, {"date": "2019-07-08", "close": 17.0, "volume": 115.0}, {"date": "2019-07-09", "close": 17.0, "volume": null}, {"date": "2019-07-10", "close": 17.0, "volume": null}, {"date": "2019-07-11", "close": 17.0, "volume": null}, {"date": "2019-07-12", "close": 17.0, "volume": null}, {"date": "2019-07-15", "close": 20.0, "volume": 215.0}, {"date": "2019-07-16", "close": 17.25, "volume": 100.0}, {"date": "2019-07-17", "close": 13.1, "volume": 5096.0}, {"date": "2019-07-18", "close": 15.05, "volume": 1695.0}, {"date": "2019-07-19", "close": 15.6, "volume": 100.0}, {"date": "2019-07-22", "close": 15.6, "volume": null}, {"date": "2019-07-23", "close": 15.6, "volume": null}, {"date": "2019-07-24", "close": 15.99, "volume": 242.0}, {"date": "2019-07-25", "close": 15.99, "volume": null}, {"date": "2019-07-26", "close": 15.8, "volume": 510.0}, {"date": "2019-07-29", "close": 15.99, "volume": 200.0}, {"date": "2019-07-30", "close": 15.02, "volume": 300.0}, {"date": "2019-07-31", "close": 15.25, "volume": 100.0}, {"date": "2019-08-01", "close": 15.25, "volume": 110.0}, {"date": "2019-08-02", "close": 16.0, "volume": 300.0}, {"date": "2019-08-05", "close": 15.99, "volume": 600.0}, {"date": "2019-08-06", "close": 15.98, "volume": 161.0}, {"date": "2019-08-07", "close": 15.99, "volume": 388.0}, {"date": "2019-08-08", "close": 15.99, "volume": 1146.0}, {"date": "2019-08-09", "close": 15.99, "volume": null}, {"date": "2019-08-12", "close": 16.0, "volume": 280.0}, {"date": "2019-08-13", "close": 16.0, "volume": 134.0}, {"date": "2019-08-14", "close": 19.49, "volume": 300.0}, {"date": "2019-08-15", "close": 17.0, "volume": 561.0}, {"date": "2019-08-16", "close": 17.0, "volume": null}, {"date": "2019-08-19", "close": 17.0, "volume": null}, {"date": "2019-08-20", "close": 17.0, "volume": 302.0}, {"date": "2019-08-21", "close": 17.0, "volume": null}, {"date": "2019-08-22", "close": 17.0, "volume": null}, {"date": "2019-08-23", "close": 17.0, "volume": null}, {"date": "2019-08-26", "close": 17.0, "volume": 100.0}, {"date": "2019-08-27", "close": 17.0, "volume": null}, {"date": "2019-08-28", "close": 17.25, "volume": 100.0}, {"date": "2019-08-29", "close": 18.0, "volume": 210.0}, {"date": "2019-08-30", "close": 18.0, "volume": null}, {"date": "2019-09-03", "close": 18.0, "volume": null}, {"date": "2019-09-04", "close": 17.0, "volume": 160.0}, {"date": "2019-09-05", "close": 17.0, "volume": 100.0}, {"date": "2019-09-06", "close": 17.0, "volume": null}, {"date": "2019-09-09", "close": 17.0, "volume": null}, {"date": "2019-09-10", "close": 17.0, "volume": null}, {"date": "2019-09-11", "close": 17.0, "volume": null}, {"date": "2019-09-12", "close": 17.0, "volume": null}, {"date": "2019-09-13", "close": 17.0, "volume": null}, {"date": "2019-09-16", "close": 17.0, "volume": null}, {"date": "2019-09-17", "close": 17.0, "volume": null}, {"date": "2019-09-18", "close": 17.0, "volume": null}, {"date": "2019-09-19", "close": 15.25, "volume": 8819.0}, {"date": "2019-09-20", "close": 15.25, "volume": null}, {"date": "2019-09-23", "close": 15.25, "volume": null}, {"date": "2019-09-24", "close": 14.0, "volume": 6503.0}, {"date": "2019-09-25", "close": 14.0, "volume": null}, {"date": "2019-09-26", "close": 14.0, "volume": null}, {"date": "2019-09-27", "close": 14.5, "volume": 400.0}, {"date": "2019-09-30", "close": 14.0, "volume": 2300.0}, {"date": "2019-10-01", "close": 14.0, "volume": null}, {"date": "2019-10-02", "close": 14.5, "volume": 307.0}, {"date": "2019-10-03", "close": 14.5, "volume": null}, {"date": "2019-10-04", "close": 15.0, "volume": 400.0}, {"date": "2019-10-07", "close": 14.5, "volume": 500.0}, {"date": "2019-10-08", "close": 14.5, "volume": 293.0}, {"date": "2019-10-09", "close": 14.5, "volume": null}, {"date": "2019-10-10", "close": 14.5, "volume": null}, {"date": "2019-10-11", "close": 14.5, "volume": null}, {"date": "2019-10-14", "close": 14.5, "volume": null}, {"date": "2019-10-15", "close": 14.5, "volume": 300.0}, {"date": "2019-10-16", "close": 14.6, "volume": 487.0}, {"date": "2019-10-17", "close": 14.6, "volume": 109.0}, {"date": "2019-10-18", "close": 14.6, "volume": null}, {"date": "2019-10-21", "close": 14.6, "volume": null}, {"date": "2019-10-22", "close": 14.6, "volume": null}, {"date": "2019-10-23", "close": 14.5, "volume": 106.0}, {"date": "2019-10-24", "close": 14.5, "volume": null}, {"date": "2019-10-25", "close": 14.5, "volume": null}, {"date": "2019-10-28", "close": 14.5, "volume": null}, {"date": "2019-10-29", "close": 14.6, "volume": 413.0}, {"date": "2019-10-30", "close": 14.6, "volume": null}, {"date": "2019-10-31", "close": 14.6, "volume": null}, {"date": "2019-11-01", "close": 14.6, "volume": null}, {"date": "2019-11-04", "close": 14.6, "volume": null}, {"date": "2019-11-05", "close": 14.6, "volume": 210.0}, {"date": "2019-11-06", "close": 14.6, "volume": null}, {"date": "2019-11-07", "close": 14.5, "volume": 100.0}, {"date": "2019-11-08", "close": 14.25, "volume": 450.0}, {"date": "2019-11-11", "close": 14.25, "volume": 122.0}, {"date": "2019-11-12", "close": 14.25, "volume": null}, {"date": "2019-11-13", "close": 14.25, "volume": 100.0}, {"date": "2019-11-14", "close": 14.0, "volume": 100.0}, {"date": "2019-11-15", "close": 14.0, "volume": 120.0}, {"date": "2019-11-18", "close": 14.25, "volume": 402.0}, {"date": "2019-11-19", "close": 13.5, "volume": 1322.0}, {"date": "2019-11-20", "close": 13.5, "volume": null}, {"date": "2019-11-21", "close": 13.26, "volume": 100.0}, {"date": "2019-11-22", "close": 13.5, "volume": 150.0}, {"date": "2019-11-25", "close": 13.49, "volume": 1230.0}, {"date": "2019-11-26", "close": 13.49, "volume": 1200.0}, {"date": "2019-11-27", "close": 13.49, "volume": 424.0}, {"date": "2019-11-29", "close": 13.5, "volume": 1768.0}, {"date": "2019-12-02", "close": 13.5, "volume": 290.0}, {"date": "2019-12-03", "close": 13.5, "volume": null}, {"date": "2019-12-04", "close": 13.5, "volume": null}, {"date": "2019-12-05", "close": 13.5, "volume": null}, {"date": "2019-12-06", "close": 13.5, "volume": 600.0}, {"date": "2019-12-09", "close": 13.5, "volume": null}, {"date": "2019-12-10", "close": 13.25, "volume": 746.0}, {"date": "2019-12-11", "close": 13.0, "volume": 276.0}, {"date": "2019-12-12", "close": 13.0, "volume": 305.0}, {"date": "2019-12-13", "close": 13.25, "volume": 1220.0}, {"date": "2019-12-16", "close": 13.25, "volume": null}, {"date": "2019-12-17", "close": 13.27, "volume": 3468.0}, {"date": "2019-12-18", "close": 13.27, "volume": null}, {"date": "2019-12-19", "close": 13.05, "volume": 351.0}, {"date": "2019-12-20", "close": 13.05, "volume": null}, {"date": "2019-12-23", "close": 13.05, "volume": null}, {"date": "2019-12-24", "close": 13.05, "volume": null}, {"date": "2019-12-26", "close": 13.05, "volume": null}, {"date": "2019-12-27", "close": 13.05, "volume": null}, {"date": "2019-12-30", "close": 13.05, "volume": null}, {"date": "2019-12-31", "close": 14.5, "volume": 201.0}, {"date": "2020-01-02", "close": 14.5, "volume": null}, {"date": "2020-01-03", "close": 14.5, "volume": null}, {"date": "2020-01-06", "close": 14.5, "volume": 212.0}, {"date": "2020-01-07", "close": 16.0, "volume": 1242.0}, {"date": "2020-01-08", "close": 16.0, "volume": 300.0}, {"date": "2020-01-09", "close": 16.0, "volume": 440.0}, {"date": "2020-01-10", "close": 16.0, "volume": null}, {"date": "2020-01-13", "close": 16.0, "volume": null}, {"date": "2020-01-14", "close": 16.05, "volume": 1002.0}, {"date": "2020-01-15", "close": 16.05, "volume": 1000.0}, {"date": "2020-01-16", "close": 16.05, "volume": 3741.0}, {"date": "2020-01-17", "close": 16.05, "volume": null}, {"date": "2020-01-21", "close": 16.05, "volume": null}, {"date": "2020-01-22", "close": 16.05, "volume": null}, {"date": "2020-01-23", "close": 16.05, "volume": null}, {"date": "2020-01-24", "close": 16.05, "volume": null}, {"date": "2020-01-27", "close": 16.05, "volume": null}, {"date": "2020-01-28", "close": 16.05, "volume": null}, {"date": "2020-01-29", "close": 16.05, "volume": 100.0}, {"date": "2020-01-30", "close": 16.05, "volume": null}, {"date": "2020-01-31", "close": 16.05, "volume": null}, {"date": "2020-02-03", "close": 16.05, "volume": null}, {"date": "2020-02-04", "close": 15.9, "volume": 187.0}, {"date": "2020-02-05", "close": 15.9, "volume": null}, {"date": "2020-02-06", "close": 17.0, "volume": 200.0}, {"date": "2020-02-07", "close": 15.8, "volume": 400.0}, {"date": "2020-02-10", "close": 15.8, "volume": null}, {"date": "2020-02-11", "close": 13.5, "volume": 200.0}, {"date": "2020-02-12", "close": 13.5, "volume": null}, {"date": "2020-02-13", "close": 13.5, "volume": null}, {"date": "2020-02-14", "close": 13.5, "volume": null}, {"date": "2020-02-18", "close": 15.0, "volume": 1079.0}, {"date": "2020-02-19", "close": 15.0, "volume": null}, {"date": "2020-02-20", "close": 15.0, "volume": null}, {"date": "2020-02-21", "close": 15.0, "volume": null}, {"date": "2020-02-24", "close": 15.0, "volume": 600.0}, {"date": "2020-02-25", "close": 15.0, "volume": null}, {"date": "2020-02-26", "close": 14.5, "volume": 100.0}, {"date": "2020-02-27", "close": 14.5, "volume": null}, {"date": "2020-02-28", "close": 15.05, "volume": 200.0}, {"date": "2020-03-02", "close": 15.05, "volume": null}, {"date": "2020-03-03", "close": 15.0, "volume": 702.0}, {"date": "2020-03-04", "close": 15.0, "volume": 200.0}, {"date": "2020-03-05", "close": 14.875, "volume": 1000.0}, {"date": "2020-03-06", "close": 15.0, "volume": 1514.0}, {"date": "2020-03-09", "close": 14.25, "volume": 300.0}, {"date": "2020-03-10", "close": 13.5, "volume": 407.0}, {"date": "2020-03-11", "close": 13.5, "volume": 490.0}, {"date": "2020-03-12", "close": 10.0, "volume": 215.0}, {"date": "2020-03-13", "close": 10.0, "volume": null}, {"date": "2020-03-16", "close": 10.0, "volume": null}, {"date": "2020-03-17", "close": 10.0, "volume": null}, {"date": "2020-03-18", "close": 10.0, "volume": null}, {"date": "2020-03-19", "close": 10.0, "volume": null}, {"date": "2020-03-20", "close": 10.5, "volume": 519.0}, {"date": "2020-03-23", "close": 9.0, "volume": 104.0}, {"date": "2020-03-24", "close": 9.5, "volume": 130.0}, {"date": "2020-03-25", "close": 9.9, "volume": 150.0}, {"date": "2020-03-26", "close": 10.5, "volume": 784.0}, {"date": "2020-03-27", "close": 10.0, "volume": 733.0}, {"date": "2020-03-30", "close": 9.0, "volume": 500.0}, {"date": "2020-03-31", "close": 8.0, "volume": 4305.0}, {"date": "2020-04-01", "close": 8.0, "volume": null}, {"date": "2020-04-02", "close": 9.0, "volume": 433.0}, {"date": "2020-04-03", "close": 8.0, "volume": 425.0}, {"date": "2020-04-06", "close": 8.75, "volume": 300.0}, {"date": "2020-04-07", "close": 8.0, "volume": 3018.0}, {"date": "2020-04-08", "close": 8.25, "volume": 185.0}, {"date": "2020-04-09", "close": 8.25, "volume": null}, {"date": "2020-04-13", "close": 10.0, "volume": 705.0}, {"date": "2020-04-14", "close": 9.5, "volume": 110.0}, {"date": "2020-04-15", "close": 9.5, "volume": 260.0}, {"date": "2020-04-16", "close": 9.5, "volume": 389.0}, {"date": "2020-04-17", "close": 11.0, "volume": 400.0}, {"date": "2020-04-20", "close": 11.0, "volume": 122.0}, {"date": "2020-04-21", "close": 11.0, "volume": null}, {"date": "2020-04-22", "close": 11.0, "volume": 198.0}, {"date": "2020-04-23", "close": 11.0, "volume": null}, {"date": "2020-04-24", "close": 11.0, "volume": null}, {"date": "2020-04-27", "close": 11.0, "volume": 1669.0}, {"date": "2020-04-28", "close": 11.0, "volume": null}, {"date": "2020-04-29", "close": 10.25, "volume": 1555.0}, {"date": "2020-04-30", "close": 10.5, "volume": 797.0}, {"date": "2020-05-01", "close": 10.5, "volume": null}, {"date": "2020-05-04", "close": 10.5, "volume": null}, {"date": "2020-05-05", "close": 11.95, "volume": 100.0}, {"date": "2020-05-06", "close": 10.0, "volume": 255.0}, {"date": "2020-05-07", "close": 10.0, "volume": null}, {"date": "2020-05-08", "close": 10.0, "volume": null}, {"date": "2020-05-11", "close": 8.0, "volume": 23366.0}, {"date": "2020-05-12", "close": 8.0, "volume": null}, {"date": "2020-05-13", "close": 8.0, "volume": null}, {"date": "2020-05-14", "close": 9.25, "volume": 3596.0}, {"date": "2020-05-15", "close": 9.25, "volume": null}, {"date": "2020-05-18", "close": 9.25, "volume": null}, {"date": "2020-05-19", "close": 9.5, "volume": 700.0}, {"date": "2020-05-20", "close": 9.5, "volume": null}, {"date": "2020-05-21", "close": 10.05, "volume": 250.0}, {"date": "2020-05-22", "close": 10.05, "volume": null}, {"date": "2020-05-26", "close": 10.25, "volume": 1316.0}, {"date": "2020-05-27", "close": 10.79, "volume": 100.0}, {"date": "2020-05-28", "close": 11.0, "volume": 530.0}, {"date": "2020-05-29", "close": 11.0, "volume": null}, {"date": "2020-06-01", "close": 11.0, "volume": null}, {"date": "2020-06-02", "close": 11.0, "volume": 150.0}, {"date": "2020-06-03", "close": 11.0, "volume": null}, {"date": "2020-06-04", "close": 11.99, "volume": 350.0}, {"date": "2020-06-05", "close": 11.99, "volume": null}, {"date": "2020-06-08", "close": 11.95, "volume": 1431.0}, {"date": "2020-06-09", "close": 11.95, "volume": null}, {"date": "2020-06-10", "close": 11.95, "volume": 100.0}, {"date": "2020-06-11", "close": 11.95, "volume": null}, {"date": "2020-06-12", "close": 10.75, "volume": 271.0}, {"date": "2020-06-15", "close": 11.95, "volume": 1452.0}, {"date": "2020-06-16", "close": 11.4, "volume": 310.0}, {"date": "2020-06-17", "close": 11.4, "volume": null}, {"date": "2020-06-18", "close": 11.4, "volume": null}, {"date": "2020-06-19", "close": 11.4, "volume": null}, {"date": "2020-06-22", "close": 10.5, "volume": 310.0}, {"date": "2020-06-23", "close": 10.5, "volume": 883.0}, {"date": "2020-06-24", "close": 10.5, "volume": 1550.0}, {"date": "2020-06-25", "close": 10.5, "volume": 3050.0}, {"date": "2020-06-26", "close": 10.5, "volume": 3600.0}, {"date": "2020-06-29", "close": 10.5, "volume": null}, {"date": "2020-06-30", "close": 10.5, "volume": 965.0}, {"date": "2020-07-01", "close": 10.5, "volume": null}, {"date": "2020-07-02", "close": 12.0, "volume": 350.0}, {"date": "2020-07-06", "close": 12.0, "volume": 166.0}, {"date": "2020-07-07", "close": 12.0, "volume": null}, {"date": "2020-07-08", "close": 11.0, "volume": 500.0}, {"date": "2020-07-09", "close": 11.0, "volume": 515.0}, {"date": "2020-07-10", "close": 10.56, "volume": 603.0}, {"date": "2020-07-13", "close": 10.56, "volume": null}, {"date": "2020-07-14", "close": 10.56, "volume": null}, {"date": "2020-07-15", "close": 11.99, "volume": 309.0}, {"date": "2020-07-16", "close": 11.99, "volume": null}, {"date": "2020-07-17", "close": 10.5, "volume": 2359.0}, {"date": "2020-07-20", "close": 11.95, "volume": 247.0}, {"date": "2020-07-21", "close": 11.95, "volume": null}, {"date": "2020-07-22", "close": 12.0, "volume": 384.0}, {"date": "2020-07-23", "close": 12.0, "volume": null}, {"date": "2020-07-24", "close": 14.4, "volume": 200.0}, {"date": "2020-07-27", "close": 14.4, "volume": null}, {"date": "2020-07-28", "close": 14.4, "volume": null}, {"date": "2020-07-29", "close": 14.4, "volume": null}, {"date": "2020-07-30", "close": 13.0, "volume": 2537.0}, {"date": "2020-07-31", "close": 13.0, "volume": null}, {"date": "2020-08-03", "close": 14.0, "volume": 350.0}, {"date": "2020-08-04", "close": 13.99, "volume": 1063.0}, {"date": "2020-08-05", "close": 14.0, "volume": 550.0}, {"date": "2020-08-06", "close": 12.5, "volume": 360.0}, {"date": "2020-08-07", "close": 12.5, "volume": 1255.0}, {"date": "2020-08-10", "close": 14.0, "volume": 759.0}, {"date": "2020-08-11", "close": 13.0, "volume": 300.0}, {"date": "2020-08-12", "close": 15.0, "volume": 4069.0}, {"date": "2020-08-13", "close": 15.0001, "volume": 2304.0}, {"date": "2020-08-14", "close": 15.0001, "volume": null}, {"date": "2020-08-17", "close": 15.0, "volume": 200.0}, {"date": "2020-08-18", "close": 15.0, "volume": null}, {"date": "2020-08-19", "close": 15.0, "volume": null}, {"date": "2020-08-20", "close": 15.0, "volume": null}, {"date": "2020-08-21", "close": 15.0, "volume": null}, {"date": "2020-08-24", "close": 12.5, "volume": 682.0}, {"date": "2020-08-25", "close": 12.5, "volume": null}, {"date": "2020-08-26", "close": 12.5, "volume": null}, {"date": "2020-08-27", "close": 13.5, "volume": 100.0}, {"date": "2020-08-28", "close": 13.5, "volume": null}, {"date": "2020-08-31", "close": 13.5, "volume": null}, {"date": "2020-09-01", "close": 13.5, "volume": null}, {"date": "2020-09-02", "close": 13.5, "volume": null}, {"date": "2020-09-03", "close": 13.5, "volume": null}, {"date": "2020-09-04", "close": 13.25, "volume": 110.0}, {"date": "2020-09-08", "close": 13.25, "volume": null}, {"date": "2020-09-09", "close": 12.0, "volume": 1156.0}, {"date": "2020-09-10", "close": 12.0, "volume": null}, {"date": "2020-09-11", "close": 13.0, "volume": 632.0}, {"date": "2020-09-14", "close": 13.0, "volume": null}, {"date": "2020-09-15", "close": 13.0, "volume": null}, {"date": "2020-09-16", "close": 14.0, "volume": 233.0}, {"date": "2020-09-17", "close": 15.0, "volume": 2117.0}, {"date": "2020-09-18", "close": 15.0, "volume": null}, {"date": "2020-09-21", "close": 10.51, "volume": 4367.0}, {"date": "2020-09-22", "close": 10.51, "volume": null}, {"date": "2020-09-23", "close": 10.51, "volume": null}, {"date": "2020-09-24", "close": 16.0, "volume": 1002.0}, {"date": "2020-09-25", "close": 16.0, "volume": null}, {"date": "2020-09-28", "close": 16.0, "volume": null}, {"date": "2020-09-29", "close": 15.0, "volume": 1000.0}, {"date": "2020-09-30", "close": 16.0, "volume": 8735.0}, {"date": "2020-10-01", "close": 17.0, "volume": 790.0}, {"date": "2020-10-02", "close": 17.0, "volume": null}, {"date": "2020-10-05", "close": 15.5, "volume": 100.0}, {"date": "2020-10-06", "close": 14.25, "volume": 123.0}, {"date": "2020-10-07", "close": 14.25, "volume": null}, {"date": "2020-10-08", "close": 14.25, "volume": null}, {"date": "2020-10-09", "close": 14.25, "volume": null}, {"date": "2020-10-12", "close": 14.25, "volume": null}, {"date": "2020-10-13", "close": 14.25, "volume": null}, {"date": "2020-10-14", "close": 13.8, "volume": 1037.0}, {"date": "2020-10-15", "close": 15.0, "volume": 408.0}, {"date": "2020-10-16", "close": 15.0, "volume": null}, {"date": "2020-10-19", "close": 15.0, "volume": null}, {"date": "2020-10-20", "close": 15.0, "volume": null}, {"date": "2020-10-21", "close": 15.0, "volume": 1210.0}, {"date": "2020-10-22", "close": 15.0, "volume": null}, {"date": "2020-10-23", "close": 15.0, "volume": null}, {"date": "2020-10-26", "close": 15.0, "volume": null}, {"date": "2020-10-27", "close": 15.0, "volume": null}, {"date": "2020-10-28", "close": 13.25, "volume": 104.0}, {"date": "2020-10-29", "close": 13.25, "volume": null}, {"date": "2020-10-30", "close": 14.0, "volume": 325.0}, {"date": "2020-11-02", "close": 14.0, "volume": 1185.0}, {"date": "2020-11-03", "close": 14.0, "volume": 1250.0}, {"date": "2020-11-04", "close": 14.0, "volume": null}, {"date": "2020-11-05", "close": 14.0, "volume": 3654.0}, {"date": "2020-11-06", "close": 14.0, "volume": 5301.0}, {"date": "2020-11-09", "close": 14.0, "volume": 300.0}, {"date": "2020-11-10", "close": 14.0, "volume": 250.0}, {"date": "2020-11-11", "close": 14.0, "volume": 767.0}, {"date": "2020-11-12", "close": 14.0, "volume": null}, {"date": "2020-11-13", "close": 14.0, "volume": 2207.0}, {"date": "2020-11-16", "close": 14.25, "volume": 135.0}, {"date": "2020-11-17", "close": 14.25, "volume": 806.0}, {"date": "2020-11-18", "close": 15.0, "volume": 1679.0}, {"date": "2020-11-19", "close": 16.9, "volume": 950.0}, {"date": "2020-11-20", "close": 16.9, "volume": null}, {"date": "2020-11-23", "close": 16.9, "volume": null}, {"date": "2020-11-24", "close": 16.9, "volume": null}, {"date": "2020-11-25", "close": 16.9, "volume": null}, {"date": "2020-11-27", "close": 16.9, "volume": null}, {"date": "2020-11-30", "close": 16.9, "volume": null}, {"date": "2020-12-01", "close": 16.9, "volume": null}, {"date": "2020-12-02", "close": 16.9, "volume": null}, {"date": "2020-12-03", "close": 15.2, "volume": 951.0}, {"date": "2020-12-04", "close": 15.2, "volume": null}, {"date": "2020-12-07", "close": 17.9, "volume": 200.0}, {"date": "2020-12-08", "close": 16.5, "volume": 100.0}, {"date": "2020-12-09", "close": 16.5, "volume": null}, {"date": "2020-12-10", "close": 18.0, "volume": 923.0}, {"date": "2020-12-11", "close": 18.0, "volume": 217.0}, {"date": "2020-12-14", "close": 18.0, "volume": null}, {"date": "2020-12-15", "close": 18.0, "volume": null}, {"date": "2020-12-16", "close": 16.55, "volume": 330.0}, {"date": "2020-12-17", "close": 16.55, "volume": null}, {"date": "2020-12-18", "close": 16.55, "volume": null}, {"date": "2020-12-21", "close": 16.55, "volume": null}, {"date": "2020-12-22", "close": 16.5, "volume": 523.0}, {"date": "2020-12-23", "close": 16.5, "volume": 657.0}, {"date": "2020-12-24", "close": 16.5, "volume": null}, {"date": "2020-12-28", "close": 16.5, "volume": null}, {"date": "2020-12-29", "close": 18.75, "volume": 120.0}, {"date": "2020-12-30", "close": 18.75, "volume": null}, {"date": "2020-12-31", "close": 18.75, "volume": null}, {"date": "2021-01-04", "close": 16.51, "volume": 842.0}, {"date": "2021-01-05", "close": 16.51, "volume": null}, {"date": "2021-01-06", "close": 16.51, "volume": null}, {"date": "2021-01-07", "close": 16.51, "volume": null}, {"date": "2021-01-08", "close": 16.51, "volume": 1025.0}, {"date": "2021-01-11", "close": 16.51, "volume": null}, {"date": "2021-01-12", "close": 16.51, "volume": null}, {"date": "2021-01-13", "close": 16.51, "volume": null}, {"date": "2021-01-14", "close": 16.75, "volume": 391.0}, {"date": "2021-01-15", "close": 16.75, "volume": 102.0}, {"date": "2021-01-19", "close": 16.75, "volume": null}, {"date": "2021-01-20", "close": 16.5, "volume": 668.0}, {"date": "2021-01-21", "close": 16.5, "volume": null}, {"date": "2021-01-22", "close": 17.0, "volume": 132.0}, {"date": "2021-01-25", "close": 21.0, "volume": 1770.0}, {"date": "2021-01-26", "close": 21.0, "volume": null}, {"date": "2021-01-27", "close": 21.0, "volume": null}, {"date": "2021-01-28", "close": 19.1, "volume": 3022.0}, {"date": "2021-01-29", "close": 19.1, "volume": null}, {"date": "2021-02-01", "close": 22.25, "volume": 2206.0}, {"date": "2021-02-02", "close": 22.75, "volume": 2262.0}, {"date": "2021-02-03", "close": 20.0, "volume": 2100.0}, {"date": "2021-02-04", "close": 20.0, "volume": null}, {"date": "2021-02-05", "close": 20.0, "volume": null}, {"date": "2021-02-08", "close": 20.0, "volume": null}, {"date": "2021-02-09", "close": 20.0, "volume": null}, {"date": "2021-02-10", "close": 22.0, "volume": 4254.0}, {"date": "2021-02-11", "close": 22.0, "volume": 298.0}, {"date": "2021-02-12", "close": 21.0, "volume": 243.0}, {"date": "2021-02-16", "close": 21.0, "volume": null}, {"date": "2021-02-17", "close": 21.0, "volume": null}, {"date": "2021-02-18", "close": 22.0, "volume": 122.0}, {"date": "2021-02-19", "close": 22.0, "volume": 1350.0}, {"date": "2021-02-22", "close": 18.05, "volume": 120.0}, {"date": "2021-02-23", "close": 18.5, "volume": 316.0}, {"date": "2021-02-24", "close": 18.5, "volume": null}, {"date": "2021-02-25", "close": 17.0, "volume": 815.0}, {"date": "2021-02-26", "close": 17.25, "volume": 1448.0}, {"date": "2021-03-01", "close": 18.5, "volume": 1200.0}, {"date": "2021-03-02", "close": 18.5, "volume": 2500.0}, {"date": "2021-03-03", "close": 18.5, "volume": null}, {"date": "2021-03-04", "close": 19.0, "volume": 101.0}, {"date": "2021-03-05", "close": 18.5, "volume": 383.0}, {"date": "2021-03-08", "close": 18.5, "volume": 345.0}, {"date": "2021-03-09", "close": 18.5, "volume": null}, {"date": "2021-03-10", "close": 22.5, "volume": 102.0}, {"date": "2021-03-11", "close": 22.5, "volume": null}, {"date": "2021-03-12", "close": 22.5, "volume": null}, {"date": "2021-03-15", "close": 22.5, "volume": null}, {"date": "2021-03-16", "close": 18.5, "volume": 664.0}, {"date": "2021-03-17", "close": 17.0, "volume": 3007.0}, {"date": "2021-03-18", "close": 17.0, "volume": null}, {"date": "2021-03-19", "close": 17.0, "volume": null}, {"date": "2021-03-22", "close": 17.0, "volume": null}, {"date": "2021-03-23", "close": 17.0, "volume": null}, {"date": "2021-03-24", "close": 17.5, "volume": 340.0}, {"date": "2021-03-25", "close": 19.0, "volume": 202.0}, {"date": "2021-03-26", "close": 19.0, "volume": null}, {"date": "2021-03-29", "close": 19.0, "volume": 400.0}, {"date": "2021-03-30", "close": 19.0, "volume": null}, {"date": "2021-03-31", "close": 19.0, "volume": null}, {"date": "2021-04-01", "close": 19.0, "volume": null}, {"date": "2021-04-05", "close": 19.0, "volume": null}, {"date": "2021-04-06", "close": 19.5, "volume": 166.0}, {"date": "2021-04-07", "close": 19.5, "volume": null}, {"date": "2021-04-08", "close": 19.5, "volume": null}, {"date": "2021-04-09", "close": 19.5, "volume": 100.0}, {"date": "2021-04-12", "close": 19.5, "volume": null}, {"date": "2021-04-13", "close": 19.5, "volume": null}, {"date": "2021-04-14", "close": 20.86, "volume": 1010.0}, {"date": "2021-04-15", "close": 20.86, "volume": null}, {"date": "2021-04-16", "close": 20.86, "volume": null}, {"date": "2021-04-19", "close": 21.95, "volume": 110.0}, {"date": "2021-04-20", "close": 21.95, "volume": null}, {"date": "2021-04-21", "close": 21.95, "volume": null}, {"date": "2021-04-22", "close": 18.5, "volume": 185.0}, {"date": "2021-04-23", "close": 18.5, "volume": null}, {"date": "2021-04-26", "close": 21.5, "volume": 1652.0}, {"date": "2021-04-27", "close": 18.5, "volume": 1000.0}, {"date": "2021-04-28", "close": 18.5, "volume": null}, {"date": "2021-04-29", "close": 18.5, "volume": null}, {"date": "2021-04-30", "close": 21.25, "volume": 100.0}, {"date": "2021-05-03", "close": 21.25, "volume": null}, {"date": "2021-05-04", "close": 21.25, "volume": null}, {"date": "2021-05-05", "close": 21.25, "volume": null}, {"date": "2021-05-06", "close": 18.5, "volume": 2409.0}, {"date": "2021-05-07", "close": 18.51, "volume": 2250.0}, {"date": "2021-05-10", "close": 18.51, "volume": null}, {"date": "2021-05-11", "close": 21.25, "volume": 201.0}, {"date": "2021-05-12", "close": 21.25, "volume": null}, {"date": "2021-05-13", "close": 21.25, "volume": 100.0}, {"date": "2021-05-14", "close": 21.25, "volume": 368.0}, {"date": "2021-05-17", "close": 21.0, "volume": 320.0}, {"date": "2021-05-18", "close": 21.25, "volume": 209.0}, {"date": "2021-05-19", "close": 21.25, "volume": null}, {"date": "2021-05-20", "close": 19.0, "volume": 200.0}, {"date": "2021-05-21", "close": 21.5, "volume": 175.0}, {"date": "2021-05-24", "close": 21.5, "volume": null}, {"date": "2021-05-25", "close": 21.5, "volume": null}, {"date": "2021-05-26", "close": 21.5, "volume": 100.0}, {"date": "2021-05-27", "close": 21.5, "volume": null}, {"date": "2021-05-28", "close": 21.5, "volume": null}, {"date": "2021-06-01", "close": 21.5, "volume": null}, {"date": "2021-06-02", "close": 21.5, "volume": null}, {"date": "2021-06-03", "close": 21.5, "volume": null}, {"date": "2021-06-04", "close": 21.5, "volume": null}, {"date": "2021-06-07", "close": 21.5, "volume": null}, {"date": "2021-06-08", "close": 21.1, "volume": 600.0}, {"date": "2021-06-09", "close": 18.5, "volume": 720.0}, {"date": "2021-06-10", "close": 18.5, "volume": null}, {"date": "2021-06-11", "close": 18.5, "volume": null}, {"date": "2021-06-14", "close": 18.5, "volume": null}, {"date": "2021-06-15", "close": 18.5, "volume": null}, {"date": "2021-06-16", "close": 19.565, "volume": 563.0}, {"date": "2021-06-17", "close": 19.565, "volume": null}, {"date": "2021-06-18", "close": 19.5, "volume": 200.0}, {"date": "2021-06-21", "close": 22.0, "volume": 2014.0}, {"date": "2021-06-22", "close": 22.0, "volume": 278.0}, {"date": "2021-06-23", "close": 22.0, "volume": null}, {"date": "2021-06-24", "close": 22.0, "volume": null}, {"date": "2021-06-25", "close": 22.0, "volume": null}, {"date": "2021-06-28", "close": 22.0, "volume": null}, {"date": "2021-06-29", "close": 22.0, "volume": null}, {"date": "2021-06-30", "close": 22.0, "volume": null}, {"date": "2021-07-01", "close": 22.0, "volume": null}, {"date": "2021-07-02", "close": 22.0, "volume": 194.0}, {"date": "2021-07-06", "close": 22.0, "volume": null}, {"date": "2021-07-07", "close": 22.0, "volume": null}, {"date": "2021-07-08", "close": 22.0, "volume": null}, {"date": "2021-07-09", "close": 22.0, "volume": null}, {"date": "2021-07-12", "close": 21.1, "volume": 100.0}, {"date": "2021-07-13", "close": 22.0, "volume": 200.0}, {"date": "2021-07-14", "close": 21.95, "volume": 726.0}, {"date": "2021-07-15", "close": 21.95, "volume": null}, {"date": "2021-07-16", "close": 21.95, "volume": null}, {"date": "2021-07-19", "close": 21.95, "volume": null}, {"date": "2021-07-20", "close": 21.95, "volume": null}, {"date": "2021-07-21", "close": 21.95, "volume": null}, {"date": "2021-07-22", "close": 21.95, "volume": null}, {"date": "2021-07-23", "close": 22.05, "volume": 149.0}, {"date": "2021-07-26", "close": 20.0, "volume": 400.0}, {"date": "2021-07-27", "close": 20.0, "volume": null}, {"date": "2021-07-28", "close": 21.0, "volume": 321.0}, {"date": "2021-07-29", "close": 21.0, "volume": null}, {"date": "2021-07-30", "close": 21.0, "volume": null}, {"date": "2021-08-02", "close": 21.0, "volume": null}, {"date": "2021-08-03", "close": 18.75, "volume": 5623.0}, {"date": "2021-08-04", "close": 18.68, "volume": 2195.0}, {"date": "2021-08-05", "close": 18.68, "volume": null}, {"date": "2021-08-06", "close": 18.68, "volume": null}, {"date": "2021-08-09", "close": 18.68, "volume": null}, {"date": "2021-08-10", "close": 18.48, "volume": 500.0}, {"date": "2021-08-11", "close": 18.48, "volume": null}, {"date": "2021-08-12", "close": 19.0, "volume": 224.0}, {"date": "2021-08-13", "close": 19.0, "volume": null}, {"date": "2021-08-16", "close": 19.0, "volume": null}, {"date": "2021-08-17", "close": 19.0, "volume": null}, {"date": "2021-08-18", "close": 19.0, "volume": null}, {"date": "2021-08-19", "close": 19.0, "volume": null}, {"date": "2021-08-20", "close": 19.0, "volume": null}, {"date": "2021-08-23", "close": 19.0, "volume": null}, {"date": "2021-08-24", "close": 18.5, "volume": 1902.0}, {"date": "2021-08-25", "close": 18.5, "volume": null}, {"date": "2021-08-26", "close": 19.25, "volume": 3592.0}, {"date": "2021-08-27", "close": 19.5, "volume": 1005.0}, {"date": "2021-08-30", "close": 18.0, "volume": 1309.0}, {"date": "2021-08-31", "close": 18.1, "volume": 107.0}, {"date": "2021-09-01", "close": 18.05, "volume": 103.0}, {"date": "2021-09-02", "close": 18.05, "volume": null}, {"date": "2021-09-03", "close": 18.05, "volume": null}, {"date": "2021-09-07", "close": 18.05, "volume": null}, {"date": "2021-09-08", "close": 18.05, "volume": null}, {"date": "2021-09-09", "close": 18.2501, "volume": 600.0}, {"date": "2021-09-10", "close": 18.2501, "volume": 235.0}, {"date": "2021-09-13", "close": 20.0, "volume": 400.0}, {"date": "2021-09-14", "close": 18.5, "volume": 100.0}, {"date": "2021-09-15", "close": 18.5, "volume": 2000.0}, {"date": "2021-09-16", "close": 18.5, "volume": null}, {"date": "2021-09-17", "close": 18.5, "volume": 1000.0}, {"date": "2021-09-20", "close": 18.5, "volume": null}, {"date": "2021-09-21", "close": 18.75, "volume": 300.0}, {"date": "2021-09-22", "close": 19.0, "volume": 173.0}, {"date": "2021-09-23", "close": 19.0, "volume": null}, {"date": "2021-09-24", "close": 19.0, "volume": null}, {"date": "2021-09-27", "close": 19.0, "volume": null}, {"date": "2021-09-28", "close": 19.0, "volume": null}, {"date": "2021-09-29", "close": 21.0, "volume": 200.0}, {"date": "2021-09-30", "close": 21.0, "volume": null}, {"date": "2021-10-01", "close": 21.0, "volume": null}, {"date": "2021-10-04", "close": 20.99, "volume": 200.0}, {"date": "2021-10-05", "close": 19.5, "volume": 325.0}, {"date": "2021-10-06", "close": 19.5, "volume": null}, {"date": "2021-10-07", "close": 20.0, "volume": 2025.0}, {"date": "2021-10-08", "close": 20.0, "volume": null}, {"date": "2021-10-11", "close": 20.0, "volume": null}, {"date": "2021-10-12", "close": 20.0, "volume": null}, {"date": "2021-10-13", "close": 19.0, "volume": 1000.0}, {"date": "2021-10-14", "close": 21.5, "volume": 7841.0}, {"date": "2021-10-15", "close": 22.0, "volume": 2453.0}, {"date": "2021-10-18", "close": 22.0, "volume": null}, {"date": "2021-10-19", "close": 22.0, "volume": null}, {"date": "2021-10-20", "close": 22.0, "volume": null}, {"date": "2021-10-21", "close": 18.69, "volume": 2303.0}, {"date": "2021-10-22", "close": 18.69, "volume": null}, {"date": "2021-10-25", "close": 22.0, "volume": 2017.0}, {"date": "2021-10-26", "close": 20.2, "volume": 500.0}, {"date": "2021-10-27", "close": 21.0, "volume": 5074.0}, {"date": "2021-10-28", "close": 21.0, "volume": 1291.0}, {"date": "2021-10-29", "close": 21.0, "volume": null}, {"date": "2021-11-01", "close": 21.0, "volume": 4067.0}, {"date": "2021-11-02", "close": 20.5, "volume": 100.0}, {"date": "2021-11-03", "close": 21.0, "volume": 594.0}, {"date": "2021-11-04", "close": 21.0, "volume": 763.0}, {"date": "2021-11-05", "close": 20.25, "volume": 100.0}, {"date": "2021-11-08", "close": 20.25, "volume": null}, {"date": "2021-11-09", "close": 20.5, "volume": 1358.0}, {"date": "2021-11-10", "close": 20.15, "volume": 394.0}, {"date": "2021-11-11", "close": 21.5, "volume": 4388.0}, {"date": "2021-11-12", "close": 22.0, "volume": 2639.0}, {"date": "2021-11-15", "close": 22.25, "volume": 1296.0}, {"date": "2021-11-16", "close": 22.25, "volume": 1080.0}, {"date": "2021-11-17", "close": 21.5, "volume": 2330.0}, {"date": "2021-11-18", "close": 21.15, "volume": 2159.0}, {"date": "2021-11-19", "close": 21.0, "volume": 1468.0}, {"date": "2021-11-22", "close": 27.0, "volume": 34965.0}, {"date": "2021-11-23", "close": 27.0, "volume": 9451.0}, {"date": "2021-11-24", "close": 26.65, "volume": 14308.0}, {"date": "2021-11-26", "close": 26.99, "volume": 4688.0}, {"date": "2021-11-29", "close": 26.6903, "volume": 2025.0}, {"date": "2021-11-30", "close": 26.7207, "volume": 2308.0}, {"date": "2021-12-01", "close": 26.7399, "volume": 1224.0}, {"date": "2021-12-02", "close": 26.681, "volume": 449.0}, {"date": "2021-12-03", "close": 26.7099, "volume": 2380.0}, {"date": "2021-12-06", "close": 26.41, "volume": 2033.0}, {"date": "2021-12-07", "close": 26.46, "volume": 1072.0}, {"date": "2021-12-08", "close": 26.134, "volume": 983.0}, {"date": "2021-12-09", "close": 26.47, "volume": 1419.0}, {"date": "2021-12-10", "close": 26.4507, "volume": 699.0}, {"date": "2021-12-13", "close": 26.55, "volume": 3534.0}, {"date": "2021-12-14", "close": 26.55, "volume": 550.0}, {"date": "2021-12-15", "close": 26.65, "volume": 777.0}, {"date": "2021-12-16", "close": 26.6999, "volume": 493.0}, {"date": "2021-12-17", "close": 26.7, "volume": 323.0}, {"date": "2021-12-20", "close": 26.1, "volume": 481.0}, {"date": "2021-12-21", "close": 25.7601, "volume": 3143.0}, {"date": "2021-12-22", "close": 25.9999, "volume": 578.0}, {"date": "2021-12-23", "close": 25.825, "volume": 241.0}, {"date": "2021-12-27", "close": 25.72, "volume": 736.0}, {"date": "2021-12-28", "close": 25.72, "volume": null}, {"date": "2021-12-29", "close": 26.0, "volume": 313.0}, {"date": "2021-12-30", "close": 25.9, "volume": 319.0}, {"date": "2021-12-31", "close": 25.6, "volume": 264.0}, {"date": "2022-01-03", "close": 25.715, "volume": 325.0}, {"date": "2022-01-04", "close": 25.7073, "volume": 1146.0}, {"date": "2022-01-05", "close": 25.7073, "volume": null}, {"date": "2022-01-06", "close": 25.5001, "volume": 553.0}, {"date": "2022-01-07", "close": 25.8465, "volume": 335.0}, {"date": "2022-01-10", "close": 25.536, "volume": 527.0}, {"date": "2022-01-11", "close": 25.5, "volume": 595.0}, {"date": "2022-01-12", "close": 25.5, "volume": null}, {"date": "2022-01-13", "close": 25.5, "volume": 525.0}, {"date": "2022-01-14", "close": 25.5999, "volume": 855.0}, {"date": "2022-01-18", "close": 25.6, "volume": 2953.0}, {"date": "2022-01-19", "close": 24.785, "volume": 2514.0}, {"date": "2022-01-20", "close": 24.75, "volume": 2731.0}, {"date": "2022-01-21", "close": 24.55, "volume": 1553.0}, {"date": "2022-01-24", "close": 24.0, "volume": 1109.0}, {"date": "2022-01-25", "close": 23.0, "volume": 1878.0}, {"date": "2022-01-26", "close": 22.67, "volume": 1466.0}, {"date": "2022-01-27", "close": 22.4501, "volume": 2597.0}, {"date": "2022-01-28", "close": 22.4501, "volume": null}, {"date": "2022-01-31", "close": 21.245, "volume": 5940.0}, {"date": "2022-02-01", "close": 21.525, "volume": 1911.0}, {"date": "2022-02-02", "close": 21.5, "volume": 381.0}, {"date": "2022-02-03", "close": 21.5, "volume": 2580.0}, {"date": "2022-02-04", "close": 21.25, "volume": 3074.0}, {"date": "2022-02-07", "close": 21.85, "volume": 3872.0}, {"date": "2022-02-08", "close": 21.89, "volume": 2708.0}, {"date": "2022-02-09", "close": 22.14, "volume": 1683.0}, {"date": "2022-02-10", "close": 22.16, "volume": 310.0}, {"date": "2022-02-11", "close": 22.7741, "volume": 1917.0}, {"date": "2022-02-14", "close": 23.3, "volume": 8828.0}, {"date": "2022-02-15", "close": 23.5, "volume": 1089.0}, {"date": "2022-02-16", "close": 24.15, "volume": 902.0}, {"date": "2022-02-17", "close": 24.9628, "volume": 1960.0}, {"date": "2022-02-18", "close": 23.6799, "volume": 2603.0}, {"date": "2022-02-22", "close": 23.55, "volume": 2191.0}, {"date": "2022-02-23", "close": 23.8779, "volume": 300.0}, {"date": "2022-02-24", "close": 23.8699, "volume": 572.0}, {"date": "2022-02-25", "close": 23.4769, "volume": 1036.0}, {"date": "2022-02-28", "close": 23.14, "volume": 1670.0}, {"date": "2022-03-01", "close": 22.99, "volume": 3593.0}, {"date": "2022-03-02", "close": 22.44, "volume": 713.0}, {"date": "2022-03-03", "close": 22.49, "volume": 3514.0}, {"date": "2022-03-04", "close": 23.25, "volume": 3008.0}, {"date": "2022-03-07", "close": 23.75, "volume": 630.0}, {"date": "2022-03-08", "close": 24.5, "volume": 2300.0}, {"date": "2022-03-09", "close": 24.5, "volume": 554.0}, {"date": "2022-03-10", "close": 24.4999, "volume": 746.0}, {"date": "2022-03-11", "close": 24.245, "volume": 584.0}, {"date": "2022-03-14", "close": 25.53, "volume": 2368.0}, {"date": "2022-03-15", "close": 25.51, "volume": 1318.0}, {"date": "2022-03-16", "close": 25.5, "volume": 1674.0}, {"date": "2022-03-17", "close": 26.0, "volume": 1012.0}, {"date": "2022-03-18", "close": 26.0, "volume": null}, {"date": "2022-03-21", "close": 25.25, "volume": 693.0}, {"date": "2022-03-22", "close": 25.01, "volume": 242.0}, {"date": "2022-03-23", "close": 25.2773, "volume": 999.0}, {"date": "2022-03-24", "close": 25.3, "volume": 122.0}, {"date": "2022-03-25", "close": 25.3, "volume": null}, {"date": "2022-03-28", "close": 25.4454, "volume": 681.0}, {"date": "2022-03-29", "close": 25.0, "volume": 1274.0}, {"date": "2022-03-30", "close": 24.7675, "volume": 1722.0}, {"date": "2022-03-31", "close": 24.5, "volume": 1913.0}, {"date": "2022-04-01", "close": 23.0, "volume": 1875.0}, {"date": "2022-04-04", "close": 23.0, "volume": null}, {"date": "2022-04-05", "close": 23.0, "volume": null}, {"date": "2022-04-06", "close": 23.49, "volume": 425.0}, {"date": "2022-04-07", "close": 23.49, "volume": null}, {"date": "2022-04-08", "close": 24.1, "volume": 867.0}, {"date": "2022-04-11", "close": 24.6733, "volume": 2804.0}, {"date": "2022-04-12", "close": 25.5, "volume": 2052.0}, {"date": "2022-04-13", "close": 25.03, "volume": 469.0}, {"date": "2022-04-14", "close": 25.78, "volume": 1511.0}, {"date": "2022-04-18", "close": 25.8, "volume": 345.0}, {"date": "2022-04-19", "close": 25.9, "volume": 561.0}, {"date": "2022-04-20", "close": 25.9, "volume": 1181.0}, {"date": "2022-04-21", "close": 25.95, "volume": 374.0}, {"date": "2022-04-22", "close": 25.05, "volume": 2944.0}, {"date": "2022-04-25", "close": 25.1, "volume": 811.0}, {"date": "2022-04-26", "close": 25.469, "volume": 1162.0}, {"date": "2022-04-27", "close": 25.135, "volume": 1903.0}, {"date": "2022-04-28", "close": 24.9732, "volume": 973.0}, {"date": "2022-04-29", "close": 25.0, "volume": 304.0}, {"date": "2022-05-02", "close": 24.9, "volume": 1651.0}, {"date": "2022-05-03", "close": 25.0, "volume": 642.0}, {"date": "2022-05-04", "close": 24.75, "volume": 554.0}, {"date": "2022-05-05", "close": 24.5, "volume": 843.0}, {"date": "2022-05-06", "close": 24.5, "volume": null}, {"date": "2022-05-09", "close": 24.0, "volume": 528.0}, {"date": "2022-05-10", "close": 23.2, "volume": 1139.0}, {"date": "2022-05-11", "close": 23.4041, "volume": 913.0}, {"date": "2022-05-12", "close": 23.09, "volume": 720.0}, {"date": "2022-05-13", "close": 22.5, "volume": 464.0}, {"date": "2022-05-16", "close": 22.2801, "volume": 313.0}, {"date": "2022-05-17", "close": 22.298, "volume": 674.0}, {"date": "2022-05-18", "close": 22.0, "volume": 534.0}, {"date": "2022-05-19", "close": 21.4383, "volume": 2193.0}, {"date": "2022-05-20", "close": 22.18, "volume": 1103.0}, {"date": "2022-05-23", "close": 22.18, "volume": null}, {"date": "2022-05-24", "close": 22.2, "volume": 994.0}, {"date": "2022-05-25", "close": 22.25, "volume": 258.0}, {"date": "2022-05-26", "close": 22.25, "volume": null}, {"date": "2022-05-27", "close": 22.0745, "volume": 672.0}, {"date": "2022-05-31", "close": 22.2, "volume": 402.0}, {"date": "2022-06-01", "close": 22.2, "volume": null}, {"date": "2022-06-02", "close": 21.9813, "volume": 388.0}, {"date": "2022-06-03", "close": 22.2, "volume": 674.0}, {"date": "2022-06-06", "close": 22.2, "volume": 2814.0}, {"date": "2022-06-07", "close": 22.06, "volume": 471.0}, {"date": "2022-06-08", "close": 22.2, "volume": 688.0}, {"date": "2022-06-09", "close": 22.2, "volume": null}, {"date": "2022-06-10", "close": 22.22, "volume": 162.0}, {"date": "2022-06-13", "close": 21.5, "volume": 3050.0}, {"date": "2022-06-14", "close": 22.0, "volume": 1289.0}, {"date": "2022-06-15", "close": 22.02, "volume": 332.0}, {"date": "2022-06-16", "close": 22.2499, "volume": 662.0}, {"date": "2022-06-17", "close": 22.2499, "volume": 3130.0}, {"date": "2022-06-21", "close": 22.2499, "volume": null}, {"date": "2022-06-22", "close": 22.3154, "volume": 2007.0}, {"date": "2022-06-23", "close": 22.3154, "volume": null}, {"date": "2022-06-24", "close": 22.685, "volume": 983.0}, {"date": "2022-06-27", "close": 23.01, "volume": 226.0}, {"date": "2022-06-28", "close": 23.01, "volume": null}, {"date": "2022-06-29", "close": 23.5, "volume": 393.0}, {"date": "2022-06-30", "close": 24.0, "volume": 1255.0}, {"date": "2022-07-01", "close": 23.9999, "volume": 2910.0}, {"date": "2022-07-05", "close": 23.1, "volume": 3113.0}, {"date": "2022-07-06", "close": 22.2398, "volume": 1860.0}, {"date": "2022-07-07", "close": 22.2398, "volume": null}, {"date": "2022-07-08", "close": 22.5, "volume": 833.0}, {"date": "2022-07-11", "close": 23.23, "volume": 267.0}, {"date": "2022-07-12", "close": 23.28, "volume": 103.0}, {"date": "2022-07-13", "close": 22.6301, "volume": 553.0}, {"date": "2022-07-14", "close": 22.6301, "volume": null}, {"date": "2022-07-15", "close": 22.6301, "volume": null}, {"date": "2022-07-18", "close": 22.6301, "volume": null}, {"date": "2022-07-19", "close": 22.5089, "volume": 1264.0}, {"date": "2022-07-20", "close": 22.5, "volume": 105.0}, {"date": "2022-07-21", "close": 22.5, "volume": null}, {"date": "2022-07-22", "close": 22.5, "volume": 179.0}, {"date": "2022-07-25", "close": 22.0, "volume": 2377.0}, {"date": "2022-07-26", "close": 22.0, "volume": null}, {"date": "2022-07-27", "close": 22.0, "volume": null}, {"date": "2022-07-28", "close": 22.5, "volume": 264.0}, {"date": "2022-07-29", "close": 22.5, "volume": null}, {"date": "2022-08-01", "close": 23.16, "volume": 171.0}, {"date": "2022-08-02", "close": 23.16, "volume": null}, {"date": "2022-08-03", "close": 23.16, "volume": null}, {"date": "2022-08-04", "close": 23.235, "volume": 250.0}, {"date": "2022-08-05", "close": 23.235, "volume": null}, {"date": "2022-08-08", "close": 23.235, "volume": null}, {"date": "2022-08-09", "close": 23.235, "volume": null}, {"date": "2022-08-10", "close": 22.12, "volume": 416.0}, {"date": "2022-08-11", "close": 22.17, "volume": 129.0}, {"date": "2022-08-12", "close": 22.17, "volume": null}, {"date": "2022-08-15", "close": 22.13, "volume": 194.0}, {"date": "2022-08-16", "close": 22.55, "volume": 405.0}, {"date": "2022-08-17", "close": 22.5, "volume": 1336.0}, {"date": "2022-08-18", "close": 22.9999, "volume": 587.0}, {"date": "2022-08-19", "close": 22.98, "volume": 929.0}, {"date": "2022-08-22", "close": 22.9999, "volume": 596.0}, {"date": "2022-08-23", "close": 23.0, "volume": 244.0}, {"date": "2022-08-24", "close": 23.72, "volume": 888.0}, {"date": "2022-08-25", "close": 25.22, "volume": 271.0}, {"date": "2022-08-26", "close": 24.3564, "volume": 3499.0}, {"date": "2022-08-29", "close": 23.895, "volume": 468.0}, {"date": "2022-08-30", "close": 23.895, "volume": null}, {"date": "2022-08-31", "close": 23.19, "volume": 879.0}, {"date": "2022-09-01", "close": 23.59, "volume": 310.0}, {"date": "2022-09-02", "close": 23.59, "volume": null}, {"date": "2022-09-06", "close": 27.45, "volume": 10579.0}, {"date": "2022-09-07", "close": 26.425, "volume": 12190.0}, {"date": "2022-09-08", "close": 27.975, "volume": 10532.0}, {"date": "2022-09-09", "close": 28.37, "volume": 7831.0}, {"date": "2022-09-12", "close": 28.75, "volume": 11942.0}, {"date": "2022-09-13", "close": 29.0, "volume": 9315.0}, {"date": "2022-09-14", "close": 29.6, "volume": 7808.0}, {"date": "2022-09-15", "close": 29.0, "volume": 12364.0}, {"date": "2022-09-16", "close": 28.69, "volume": 71017.0}, {"date": "2022-09-19", "close": 28.74, "volume": 2704.0}, {"date": "2022-09-20", "close": 30.06, "volume": 5734.0}, {"date": "2022-09-21", "close": 29.95, "volume": 2036.0}, {"date": "2022-09-22", "close": 29.8, "volume": 8274.0}, {"date": "2022-09-23", "close": 29.87, "volume": 13295.0}, {"date": "2022-09-26", "close": 28.53, "volume": 4617.0}, {"date": "2022-09-27", "close": 29.0, "volume": 538.0}, {"date": "2022-09-28", "close": 28.75, "volume": 934.0}, {"date": "2022-09-29", "close": 29.87, "volume": 1626.0}, {"date": "2022-09-30", "close": 29.9, "volume": 1625.0}, {"date": "2022-10-03", "close": 30.0, "volume": 2496.0}, {"date": "2022-10-04", "close": 29.51, "volume": 2711.0}, {"date": "2022-10-05", "close": 29.1, "volume": 1096.0}, {"date": "2022-10-06", "close": 29.85, "volume": 459.0}, {"date": "2022-10-07", "close": 30.1, "volume": 687.0}, {"date": "2022-10-10", "close": 30.1, "volume": null}, {"date": "2022-10-11", "close": 29.11, "volume": 7027.0}, {"date": "2022-10-12", "close": 29.11, "volume": null}, {"date": "2022-10-13", "close": 29.2, "volume": 544.0}, {"date": "2022-10-14", "close": 30.1, "volume": 1495.0}, {"date": "2022-10-17", "close": 28.14, "volume": 3716.0}, {"date": "2022-10-18", "close": 29.068, "volume": 1048.0}, {"date": "2022-10-19", "close": 29.82, "volume": 2414.0}, {"date": "2022-10-20", "close": 29.1, "volume": 1557.0}, {"date": "2022-10-21", "close": 28.6, "volume": 2470.0}, {"date": "2022-10-24", "close": 28.83, "volume": 1930.0}, {"date": "2022-10-25", "close": 27.3, "volume": 3872.0}, {"date": "2022-10-26", "close": 26.45, "volume": 1576.0}, {"date": "2022-10-27", "close": 26.33, "volume": 206.0}, {"date": "2022-10-28", "close": 26.33, "volume": null}, {"date": "2022-10-31", "close": 24.1, "volume": 1884.0}, {"date": "2022-11-01", "close": 24.1, "volume": null}, {"date": "2022-11-02", "close": 23.05, "volume": 2108.0}, {"date": "2022-11-03", "close": 23.825, "volume": 2139.0}, {"date": "2022-11-04", "close": 24.57, "volume": 744.0}, {"date": "2022-11-07", "close": 25.24, "volume": 1911.0}, {"date": "2022-11-08", "close": 26.6804, "volume": 1426.0}, {"date": "2022-11-09", "close": 26.8999, "volume": 1125.0}, {"date": "2022-11-10", "close": 26.2001, "volume": 1015.0}, {"date": "2022-11-11", "close": 25.21, "volume": 1430.0}, {"date": "2022-11-14", "close": 25.21, "volume": null}, {"date": "2022-11-15", "close": 24.5, "volume": 529.0}, {"date": "2022-11-16", "close": 25.6999, "volume": 1275.0}, {"date": "2022-11-17", "close": 23.76, "volume": 1862.0}, {"date": "2022-11-18", "close": 23.76, "volume": null}, {"date": "2022-11-21", "close": 23.76, "volume": null}, {"date": "2022-11-22", "close": 23.6, "volume": 796.0}, {"date": "2022-11-23", "close": 23.6, "volume": 907.0}, {"date": "2022-11-25", "close": 23.6, "volume": null}, {"date": "2022-11-28", "close": 23.6, "volume": null}, {"date": "2022-11-29", "close": 22.9001, "volume": 390.0}, {"date": "2022-11-30", "close": 22.9001, "volume": null}, {"date": "2022-12-01", "close": 22.9001, "volume": null}, {"date": "2022-12-02", "close": 23.25, "volume": 850.0}, {"date": "2022-12-05", "close": 23.7599, "volume": 506.0}, {"date": "2022-12-06", "close": 23.7599, "volume": null}, {"date": "2022-12-07", "close": 23.7599, "volume": null}, {"date": "2022-12-08", "close": 23.2764, "volume": 532.0}, {"date": "2022-12-09", "close": 23.6399, "volume": 426.0}, {"date": "2022-12-12", "close": 23.39, "volume": 1099.0}, {"date": "2022-12-13", "close": 22.38, "volume": 676.0}, {"date": "2022-12-14", "close": 22.38, "volume": 397.0}, {"date": "2022-12-15", "close": 22.38, "volume": null}, {"date": "2022-12-16", "close": 23.04, "volume": 314.0}, {"date": "2022-12-19", "close": 22.81, "volume": 1252.0}, {"date": "2022-12-20", "close": 22.938, "volume": 372.0}, {"date": "2022-12-21", "close": 22.81, "volume": 874.0}, {"date": "2022-12-22", "close": 22.81, "volume": null}, {"date": "2022-12-23", "close": 22.81, "volume": null}, {"date": "2022-12-27", "close": 22.6568, "volume": 322.0}, {"date": "2022-12-28", "close": 22.2892, "volume": 380.0}, {"date": "2022-12-29", "close": 22.9205, "volume": 1613.0}, {"date": "2022-12-30", "close": 22.9205, "volume": null}, {"date": "2023-01-03", "close": 22.6001, "volume": 276.0}, {"date": "2023-01-04", "close": 22.6001, "volume": null}, {"date": "2023-01-05", "close": 21.76, "volume": 1426.0}, {"date": "2023-01-06", "close": 22.0305, "volume": 4275.0}, {"date": "2023-01-09", "close": 22.95, "volume": 2732.0}, {"date": "2023-01-10", "close": 25.75, "volume": 7926.0}, {"date": "2023-01-11", "close": 25.75, "volume": null}, {"date": "2023-01-12", "close": 25.85, "volume": 441.0}, {"date": "2023-01-13", "close": 25.85, "volume": null}, {"date": "2023-01-17", "close": 27.5601, "volume": 5519.0}, {"date": "2023-01-18", "close": 27.5601, "volume": null}, {"date": "2023-01-19", "close": 27.75, "volume": 827.0}, {"date": "2023-01-20", "close": 27.75, "volume": null}, {"date": "2023-01-23", "close": 26.0, "volume": 4131.0}, {"date": "2023-01-24", "close": 26.86, "volume": 1083.0}, {"date": "2023-01-25", "close": 26.86, "volume": null}, {"date": "2023-01-26", "close": 24.5, "volume": 3726.0}, {"date": "2023-01-27", "close": 24.5, "volume": null}, {"date": "2023-01-30", "close": 24.5, "volume": null}, {"date": "2023-01-31", "close": 24.5, "volume": null}, {"date": "2023-02-01", "close": 23.46, "volume": 1093.0}, {"date": "2023-02-02", "close": 24.0571, "volume": 3732.0}, {"date": "2023-02-03", "close": 24.0, "volume": 372.0}, {"date": "2023-02-06", "close": 24.0, "volume": null}, {"date": "2023-02-07", "close": 24.0001, "volume": 608.0}, {"date": "2023-02-08", "close": 24.0001, "volume": null}, {"date": "2023-02-09", "close": 23.2574, "volume": 784.0}, {"date": "2023-02-10", "close": 23.2375, "volume": 1589.0}, {"date": "2023-02-13", "close": 22.5, "volume": 1036.0}, {"date": "2023-02-14", "close": 22.51, "volume": 235.0}, {"date": "2023-02-15", "close": 22.52, "volume": 2423.0}, {"date": "2023-02-16", "close": 22.5587, "volume": 493.0}, {"date": "2023-02-17", "close": 22.5587, "volume": null}, {"date": "2023-02-21", "close": 23.8911, "volume": 7517.0}, {"date": "2023-02-22", "close": 24.25, "volume": 3729.0}, {"date": "2023-02-23", "close": 24.3001, "volume": 1538.0}, {"date": "2023-02-24", "close": 23.9999, "volume": 2142.0}, {"date": "2023-02-27", "close": 23.89, "volume": 2145.0}, {"date": "2023-02-28", "close": 23.89, "volume": 482.0}, {"date": "2023-03-01", "close": 23.41, "volume": 282.0}, {"date": "2023-03-02", "close": 23.41, "volume": null}, {"date": "2023-03-03", "close": 23.5999, "volume": 478.0}, {"date": "2023-03-06", "close": 23.12, "volume": 427.0}, {"date": "2023-03-07", "close": 23.09, "volume": 528.0}, {"date": "2023-03-08", "close": 23.09, "volume": null}, {"date": "2023-03-09", "close": 22.59, "volume": 482.0}, {"date": "2023-03-10", "close": 22.8996, "volume": 1007.0}, {"date": "2023-03-13", "close": 22.82, "volume": 625.0}, {"date": "2023-03-14", "close": 23.41, "volume": 1372.0}, {"date": "2023-03-15", "close": 22.6, "volume": 2400.0}, {"date": "2023-03-16", "close": 23.25, "volume": 2180.0}, {"date": "2023-03-17", "close": 22.76, "volume": 2475.0}, {"date": "2023-03-20", "close": 24.09, "volume": 1974.0}, {"date": "2023-03-21", "close": 25.17, "volume": 10742.0}, {"date": "2023-03-22", "close": 26.04, "volume": 1754.0}, {"date": "2023-03-23", "close": 24.4, "volume": 10122.0}, {"date": "2023-03-24", "close": 25.3, "volume": 5165.0}, {"date": "2023-03-27", "close": 26.39, "volume": 5398.0}, {"date": "2023-03-28", "close": 27.25, "volume": 4618.0}, {"date": "2023-03-29", "close": 27.39, "volume": 2801.0}, {"date": "2023-03-30", "close": 28.4, "volume": 8093.0}, {"date": "2023-03-31", "close": 28.5, "volume": 12620.0}, {"date": "2023-04-03", "close": 28.41, "volume": 8287.0}, {"date": "2023-04-04", "close": 28.56, "volume": 8436.0}, {"date": "2023-04-05", "close": 28.4, "volume": 3703.0}, {"date": "2023-04-06", "close": 29.25, "volume": 3895.0}, {"date": "2023-04-10", "close": 28.49, "volume": 9832.0}, {"date": "2023-04-11", "close": 29.19, "volume": 3167.0}, {"date": "2023-04-12", "close": 28.62, "volume": 4692.0}, {"date": "2023-04-13", "close": 29.6, "volume": 7896.0}, {"date": "2023-04-14", "close": 30.45, "volume": 18609.0}, {"date": "2023-04-17", "close": 30.05, "volume": 10079.0}, {"date": "2023-04-18", "close": 31.1, "volume": 8846.0}, {"date": "2023-04-19", "close": 31.0981, "volume": 18795.0}, {"date": "2023-04-20", "close": 31.03, "volume": 21090.0}, {"date": "2023-04-21", "close": 30.16, "volume": 5589.0}, {"date": "2023-04-24", "close": 29.84, "volume": 7687.0}, {"date": "2023-04-25", "close": 29.8, "volume": 10531.0}, {"date": "2023-04-26", "close": 30.0, "volume": 9549.0}, {"date": "2023-04-27", "close": 29.99, "volume": 4879.0}, {"date": "2023-04-28", "close": 29.9, "volume": 4021.0}, {"date": "2023-05-01", "close": 29.7, "volume": 4964.0}, {"date": "2023-05-02", "close": 29.89, "volume": 6067.0}, {"date": "2023-05-03", "close": 29.46, "volume": 6157.0}, {"date": "2023-05-04", "close": 29.4, "volume": 2592.0}, {"date": "2023-05-05", "close": 29.99, "volume": 4780.0}, {"date": "2023-05-08", "close": 30.3, "volume": 11731.0}, {"date": "2023-05-09", "close": 30.0, "volume": 3688.0}, {"date": "2023-05-10", "close": 30.0, "volume": 4067.0}, {"date": "2023-05-11", "close": 29.97, "volume": 6330.0}, {"date": "2023-05-12", "close": 30.0, "volume": 3664.0}, {"date": "2023-05-15", "close": 29.65, "volume": 5296.0}, {"date": "2023-05-16", "close": 29.895, "volume": 9974.0}, {"date": "2023-05-17", "close": 29.3, "volume": 7234.0}, {"date": "2023-05-18", "close": 28.21, "volume": 5333.0}, {"date": "2023-05-19", "close": 28.065, "volume": 2612.0}, {"date": "2023-05-22", "close": 25.01, "volume": 16566.0}, {"date": "2023-05-23", "close": 27.4, "volume": 7622.0}, {"date": "2023-05-24", "close": 26.6, "volume": 4553.0}, {"date": "2023-05-25", "close": 25.42, "volume": 6062.0}, {"date": "2023-05-26", "close": 25.31, "volume": 3400.0}, {"date": "2023-05-30", "close": 26.09, "volume": 2781.0}, {"date": "2023-05-31", "close": 25.38, "volume": 5629.0}, {"date": "2023-06-01", "close": 26.0, "volume": 2883.0}, {"date": "2023-06-02", "close": 28.375, "volume": 3815.0}, {"date": "2023-06-05", "close": 30.0001, "volume": 9420.0}, {"date": "2023-06-06", "close": 30.69, "volume": 13590.0}, {"date": "2023-06-07", "close": 31.6, "volume": 10609.0}, {"date": "2023-06-08", "close": 32.7, "volume": 21780.0}, {"date": "2023-06-09", "close": 31.5, "volume": 12754.0}, {"date": "2023-06-12", "close": 31.99, "volume": 9099.0}, {"date": "2023-06-13", "close": 30.0, "volume": 18898.0}, {"date": "2023-06-14", "close": 29.4, "volume": 10484.0}, {"date": "2023-06-15", "close": 29.79, "volume": 8572.0}, {"date": "2023-06-16", "close": 31.46, "volume": 61449.0}, {"date": "2023-06-20", "close": 29.74, "volume": 27835.0}, {"date": "2023-06-21", "close": 30.17, "volume": 18182.0}, {"date": "2023-06-22", "close": 30.0, "volume": 20986.0}, {"date": "2023-06-23", "close": 24.5, "volume": 456848.0}, {"date": "2023-06-26", "close": 24.25, "volume": 53603.0}, {"date": "2023-06-27", "close": 24.51, "volume": 24115.0}, {"date": "2023-06-28", "close": 24.72, "volume": 6630.0}, {"date": "2023-06-29", "close": 25.0, "volume": 11007.0}, {"date": "2023-06-30", "close": 25.48, "volume": 4473.0}, {"date": "2023-07-03", "close": 25.28, "volume": 6752.0}, {"date": "2023-07-05", "close": 22.92, "volume": 20303.0}, {"date": "2023-07-06", "close": 23.01, "volume": 10710.0}, {"date": "2023-07-07", "close": 23.08, "volume": 8607.0}, {"date": "2023-07-10", "close": 23.18, "volume": 7415.0}, {"date": "2023-07-11", "close": 24.4, "volume": 12276.0}, {"date": "2023-07-12", "close": 24.21, "volume": 9908.0}, {"date": "2023-07-13", "close": 25.35, "volume": 9639.0}, {"date": "2023-07-14", "close": 27.26, "volume": 49802.0}, {"date": "2023-07-17", "close": 27.0, "volume": 30938.0}, {"date": "2023-07-18", "close": 27.2, "volume": 37008.0}, {"date": "2023-07-19", "close": 26.88, "volume": 4998.0}, {"date": "2023-07-20", "close": 26.91, "volume": 17653.0}, {"date": "2023-07-21", "close": 26.5, "volume": 39000.0}, {"date": "2023-07-24", "close": 18.7, "volume": 624975.0}, {"date": "2023-07-25", "close": 18.66, "volume": 144150.0}, {"date": "2023-07-26", "close": 18.37, "volume": 209440.0}, {"date": "2023-07-27", "close": 18.5, "volume": 67616.0}, {"date": "2023-07-28", "close": 18.75, "volume": 57469.0}, {"date": "2023-07-31", "close": 18.6, "volume": 88358.0}, {"date": "2023-08-01", "close": 18.37, "volume": 44841.0}, {"date": "2023-08-02", "close": 18.48, "volume": 67647.0}, {"date": "2023-08-03", "close": 18.83, "volume": 24131.0}, {"date": "2023-08-04", "close": 18.3, "volume": 34298.0}, {"date": "2023-08-07", "close": 18.21, "volume": 29826.0}, {"date": "2023-08-08", "close": 18.3, "volume": 17545.0}, {"date": "2023-08-09", "close": 18.28, "volume": 58620.0}, {"date": "2023-08-10", "close": 18.38, "volume": 22524.0}, {"date": "2023-08-11", "close": 18.51, "volume": 23761.0}, {"date": "2023-08-14", "close": 18.2, "volume": 43063.0}, {"date": "2023-08-15", "close": 18.01, "volume": 59051.0}, {"date": "2023-08-16", "close": 17.81, "volume": 50651.0}, {"date": "2023-08-17", "close": 17.71, "volume": 56574.0}, {"date": "2023-08-18", "close": 18.31, "volume": 51179.0}, {"date": "2023-08-21", "close": 18.51, "volume": 60244.0}, {"date": "2023-08-22", "close": 18.03, "volume": 75489.0}, {"date": "2023-08-23", "close": 18.1, "volume": 32395.0}, {"date": "2023-08-24", "close": 18.36, "volume": 48559.0}, {"date": "2023-08-25", "close": 18.39, "volume": 17317.0}, {"date": "2023-08-28", "close": 18.53, "volume": 39976.0}, {"date": "2023-08-29", "close": 18.5, "volume": 13161.0}, {"date": "2023-08-30", "close": 18.51, "volume": 51478.0}, {"date": "2023-08-31", "close": 18.23, "volume": 24534.0}, {"date": "2023-09-01", "close": 18.58, "volume": 46667.0}, {"date": "2023-09-05", "close": 18.29, "volume": 40900.0}, {"date": "2023-09-06", "close": 18.2, "volume": 24298.0}, {"date": "2023-09-07", "close": 17.85, "volume": 25881.0}, {"date": "2023-09-08", "close": 17.68, "volume": 11182.0}, {"date": "2023-09-11", "close": 17.37, "volume": 43907.0}, {"date": "2023-09-12", "close": 17.37, "volume": 13850.0}, {"date": "2023-09-13", "close": 17.85, "volume": 82505.0}, {"date": "2023-09-14", "close": 18.76, "volume": 124786.0}, {"date": "2023-09-15", "close": 19.45, "volume": 191880.0}, {"date": "2023-09-18", "close": 19.76, "volume": 154224.0}, {"date": "2023-09-19", "close": 19.84, "volume": 129431.0}, {"date": "2023-09-20", "close": 19.47, "volume": 43856.0}, {"date": "2023-09-21", "close": 19.07, "volume": 43244.0}, {"date": "2023-09-22", "close": 18.71, "volume": 11017.0}, {"date": "2023-09-25", "close": 19.14, "volume": 27675.0}, {"date": "2023-09-26", "close": 19.19, "volume": 14027.0}, {"date": "2023-09-27", "close": 18.57, "volume": 17785.0}, {"date": "2023-09-28", "close": 18.14, "volume": 14381.0}, {"date": "2023-09-29", "close": 18.14, "volume": 22653.0}, {"date": "2023-10-02", "close": 18.07, "volume": 22884.0}, {"date": "2023-10-03", "close": 17.94, "volume": 29225.0}, {"date": "2023-10-04", "close": 18.09, "volume": 36274.0}, {"date": "2023-10-05", "close": 18.79, "volume": 22221.0}, {"date": "2023-10-06", "close": 19.3, "volume": 23942.0}, {"date": "2023-10-09", "close": 19.07, "volume": 8860.0}, {"date": "2023-10-10", "close": 18.9, "volume": 29013.0}, {"date": "2023-10-11", "close": 17.53, "volume": 66215.0}, {"date": "2023-10-12", "close": 17.74, "volume": 43855.0}, {"date": "2023-10-13", "close": 17.88, "volume": 38598.0}, {"date": "2023-10-16", "close": 18.33, "volume": 27732.0}, {"date": "2023-10-17", "close": 18.86, "volume": 46746.0}, {"date": "2023-10-18", "close": 18.93, "volume": 25974.0}, {"date": "2023-10-19", "close": 17.56, "volume": 19147.0}, {"date": "2023-10-20", "close": 17.71, "volume": 7244.0}, {"date": "2023-10-23", "close": 17.72, "volume": 10943.0}, {"date": "2023-10-24", "close": 17.46, "volume": 79597.0}, {"date": "2023-10-25", "close": 17.3, "volume": 18354.0}, {"date": "2023-10-26", "close": 16.82, "volume": 11507.0}, {"date": "2023-10-27", "close": 16.89, "volume": 6461.0}, {"date": "2023-10-30", "close": 16.99, "volume": 31978.0}, {"date": "2023-10-31", "close": 17.05, "volume": 20048.0}, {"date": "2023-11-01", "close": 17.26, "volume": 4740.0}, {"date": "2023-11-02", "close": 17.33, "volume": 9860.0}, {"date": "2023-11-03", "close": 18.5, "volume": 19929.0}, {"date": "2023-11-06", "close": 18.54, "volume": 9151.0}, {"date": "2023-11-07", "close": 19.02, "volume": 41716.0}, {"date": "2023-11-08", "close": 19.18, "volume": 9812.0}, {"date": "2023-11-09", "close": 18.59, "volume": 10659.0}, {"date": "2023-11-10", "close": 18.83, "volume": 10031.0}, {"date": "2023-11-13", "close": 18.75, "volume": 11672.0}, {"date": "2023-11-14", "close": 19.74, "volume": 44902.0}, {"date": "2023-11-15", "close": 19.98, "volume": 30476.0}, {"date": "2023-11-16", "close": 20.36, "volume": 45981.0}, {"date": "2023-11-17", "close": 20.64, "volume": 31386.0}, {"date": "2023-11-20", "close": 22.69, "volume": 109084.0}, {"date": "2023-11-21", "close": 22.9, "volume": 95978.0}, {"date": "2023-11-22", "close": 22.78, "volume": 27869.0}, {"date": "2023-11-24", "close": 23.69, "volume": 17542.0}, {"date": "2023-11-27", "close": 23.46, "volume": 62219.0}, {"date": "2023-11-28", "close": 23.04, "volume": 34225.0}, {"date": "2023-11-29", "close": 23.59, "volume": 45047.0}, {"date": "2023-11-30", "close": 21.85, "volume": 68319.0}, {"date": "2023-12-01", "close": 21.03, "volume": 39591.0}, {"date": "2023-12-04", "close": 20.33, "volume": 31648.0}, {"date": "2023-12-05", "close": 19.98, "volume": 15349.0}, {"date": "2023-12-06", "close": 20.83, "volume": 30623.0}, {"date": "2023-12-07", "close": 22.09, "volume": 35483.0}, {"date": "2023-12-08", "close": 21.26, "volume": 17751.0}, {"date": "2023-12-11", "close": 21.31, "volume": 42164.0}, {"date": "2023-12-12", "close": 20.46, "volume": 20650.0}, {"date": "2023-12-13", "close": 19.08, "volume": 91413.0}, {"date": "2023-12-14", "close": 17.57, "volume": 87009.0}, {"date": "2023-12-15", "close": 17.73, "volume": 532666.0}, {"date": "2023-12-18", "close": 17.2, "volume": 170090.0}, {"date": "2023-12-19", "close": 16.84, "volume": 127489.0}, {"date": "2023-12-20", "close": 17.15, "volume": 53102.0}, {"date": "2023-12-21", "close": 17.29, "volume": 58609.0}, {"date": "2023-12-22", "close": 17.5, "volume": 19457.0}, {"date": "2023-12-26", "close": 18.35, "volume": 15329.0}, {"date": "2023-12-27", "close": 19.05, "volume": 18542.0}, {"date": "2023-12-28", "close": 18.73, "volume": 19982.0}, {"date": "2023-12-29", "close": 18.11, "volume": 12432.0}, {"date": "2024-01-02", "close": 17.89, "volume": 20718.0}, {"date": "2024-01-03", "close": 16.34, "volume": 69576.0}, {"date": "2024-01-04", "close": 15.98, "volume": 37944.0}, {"date": "2024-01-05", "close": 15.65, "volume": 44585.0}, {"date": "2024-01-08", "close": 16.12, "volume": 14699.0}, {"date": "2024-01-09", "close": 16.16, "volume": 13327.0}, {"date": "2024-01-10", "close": 15.85, "volume": 10730.0}, {"date": "2024-01-11", "close": 14.98, "volume": 20939.0}, {"date": "2024-01-12", "close": 14.88, "volume": 26304.0}, {"date": "2024-01-16", "close": 14.61, "volume": 47670.0}, {"date": "2024-01-17", "close": 15.79, "volume": 24391.0}, {"date": "2024-01-18", "close": 15.5, "volume": 8885.0}, {"date": "2024-01-19", "close": 15.69, "volume": 8225.0}, {"date": "2024-01-22", "close": 14.8, "volume": 27681.0}, {"date": "2024-01-23", "close": 15.02, "volume": 10282.0}, {"date": "2024-01-24", "close": 15.14, "volume": 8186.0}, {"date": "2024-01-25", "close": 15.9, "volume": 10782.0}, {"date": "2024-01-26", "close": 15.72, "volume": 7408.0}, {"date": "2024-01-29", "close": 16.59, "volume": 24430.0}, {"date": "2024-01-30", "close": 16.67, "volume": 15552.0}, {"date": "2024-01-31", "close": 16.47, "volume": 16212.0}, {"date": "2024-02-01", "close": 17.01, "volume": 29779.0}, {"date": "2024-02-02", "close": 16.7, "volume": 16698.0}, {"date": "2024-02-05", "close": 16.83, "volume": 14003.0}, {"date": "2024-02-06", "close": 17.09, "volume": 19731.0}, {"date": "2024-02-07", "close": 16.45, "volume": 19216.0}, {"date": "2024-02-08", "close": 15.49, "volume": 13241.0}, {"date": "2024-02-09", "close": 15.42, "volume": 10715.0}, {"date": "2024-02-12", "close": 16.55, "volume": 20852.0}, {"date": "2024-02-13", "close": 15.01, "volume": 20066.0}, {"date": "2024-02-14", "close": 15.52, "volume": 37337.0}, {"date": "2024-02-15", "close": 17.29, "volume": 33162.0}, {"date": "2024-02-16", "close": 16.63, "volume": 11334.0}, {"date": "2024-02-20", "close": 16.01, "volume": 25683.0}, {"date": "2024-02-21", "close": 15.92, "volume": 6262.0}, {"date": "2024-02-22", "close": 16.26, "volume": 10943.0}, {"date": "2024-02-23", "close": 16.06, "volume": 10277.0}, {"date": "2024-02-26", "close": 16.45, "volume": 17059.0}, {"date": "2024-02-27", "close": 16.0, "volume": 7059.0}, {"date": "2024-02-28", "close": 16.49, "volume": 11268.0}, {"date": "2024-02-29", "close": 16.93, "volume": 17410.0}, {"date": "2024-03-01", "close": 18.06, "volume": 25434.0}, {"date": "2024-03-04", "close": 18.2, "volume": 25007.0}, {"date": "2024-03-05", "close": 18.31, "volume": 15727.0}, {"date": "2024-03-06", "close": 19.87, "volume": 37041.0}, {"date": "2024-03-07", "close": 19.5, "volume": 24720.0}, {"date": "2024-03-08", "close": 20.65, "volume": 23212.0}, {"date": "2024-03-11", "close": 21.85, "volume": 27285.0}, {"date": "2024-03-12", "close": 20.63, "volume": 14940.0}, {"date": "2024-03-13", "close": 21.13, "volume": 15766.0}, {"date": "2024-03-14", "close": 21.26, "volume": 23036.0}, {"date": "2024-03-15", "close": 23.88, "volume": 96817.0}, {"date": "2024-03-18", "close": 21.48, "volume": 39518.0}, {"date": "2024-03-19", "close": 20.4, "volume": 17273.0}, {"date": "2024-03-20", "close": 20.63, "volume": 13653.0}, {"date": "2024-03-21", "close": 20.55, "volume": 35493.0}, {"date": "2024-03-22", "close": 20.3, "volume": 32596.0}, {"date": "2024-03-25", "close": 20.11, "volume": 13065.0}, {"date": "2024-03-26", "close": 19.64, "volume": 11685.0}, {"date": "2024-03-27", "close": 19.46, "volume": 27021.0}, {"date": "2024-03-28", "close": 19.85, "volume": 27132.0}, {"date": "2024-04-01", "close": 19.66, "volume": 58217.0}, {"date": "2024-04-02", "close": 18.8, "volume": 42040.0}, {"date": "2024-04-03", "close": 19.2, "volume": 30022.0}, {"date": "2024-04-04", "close": 19.76, "volume": 39696.0}, {"date": "2024-04-05", "close": 19.84, "volume": 97379.0}, {"date": "2024-04-08", "close": 19.52, "volume": 42783.0}, {"date": "2024-04-09", "close": 20.52, "volume": 33733.0}, {"date": "2024-04-10", "close": 19.45, "volume": 26925.0}, {"date": "2024-04-11", "close": 19.47, "volume": 22019.0}, {"date": "2024-04-12", "close": 20.97, "volume": 23301.0}, {"date": "2024-04-15", "close": 21.47, "volume": 22412.0}, {"date": "2024-04-16", "close": 21.22, "volume": 27047.0}, {"date": "2024-04-17", "close": 19.83, "volume": 18961.0}, {"date": "2024-04-18", "close": 20.2, "volume": 21270.0}, {"date": "2024-04-19", "close": 20.13, "volume": 21639.0}, {"date": "2024-04-22", "close": 20.15, "volume": 8260.0}, {"date": "2024-04-23", "close": 20.09, "volume": 10422.0}, {"date": "2024-04-24", "close": 20.06, "volume": 27545.0}, {"date": "2024-04-25", "close": 20.47, "volume": 15299.0}, {"date": "2024-04-26", "close": 21.35, "volume": 20615.0}, {"date": "2024-04-29", "close": 21.31, "volume": 13546.0}, {"date": "2024-04-30", "close": 20.87, "volume": 11816.0}, {"date": "2024-05-01", "close": 21.57, "volume": 16285.0}, {"date": "2024-05-02", "close": 19.48, "volume": 145824.0}, {"date": "2024-05-03", "close": 19.18, "volume": 181331.0}, {"date": "2024-05-06", "close": 19.32, "volume": 43041.0}, {"date": "2024-05-07", "close": 18.95, "volume": 61091.0}, {"date": "2024-05-08", "close": 18.2, "volume": 51763.0}, {"date": "2024-05-09", "close": 18.83, "volume": 47158.0}, {"date": "2024-05-10", "close": 18.89, "volume": 27078.0}, {"date": "2024-05-13", "close": 18.66, "volume": 19722.0}, {"date": "2024-05-14", "close": 19.44, "volume": 95466.0}, {"date": "2024-05-15", "close": 19.81, "volume": 47711.0}, {"date": "2024-05-16", "close": 20.36, "volume": 91522.0}, {"date": "2024-05-17", "close": 21.33, "volume": 38514.0}, {"date": "2024-05-20", "close": 21.93, "volume": 37954.0}, {"date": "2024-05-21", "close": 21.53, "volume": 31656.0}, {"date": "2024-05-22", "close": 21.61, "volume": 31002.0}, {"date": "2024-05-23", "close": 20.68, "volume": 22816.0}, {"date": "2024-05-24", "close": 20.27, "volume": 17775.0}, {"date": "2024-05-28", "close": 24.39, "volume": 292222.0}, {"date": "2024-05-29", "close": 23.85, "volume": 94062.0}, {"date": "2024-05-30", "close": 24.46, "volume": 72472.0}, {"date": "2024-05-31", "close": 23.92, "volume": 34108.0}, {"date": "2024-06-03", "close": 24.97, "volume": 64645.0}, {"date": "2024-06-04", "close": 23.6, "volume": 41747.0}, {"date": "2024-06-05", "close": 25.07, "volume": 66991.0}, {"date": "2024-06-06", "close": 24.21, "volume": 72814.0}, {"date": "2024-06-07", "close": 23.77, "volume": 106118.0}, {"date": "2024-06-10", "close": 24.92, "volume": 147800.0}, {"date": "2024-06-11", "close": 19.64, "volume": 374307.0}, {"date": "2024-06-12", "close": 19.84, "volume": 253895.0}, {"date": "2024-06-13", "close": 18.72, "volume": 113419.0}, {"date": "2024-06-14", "close": 18.76, "volume": 88914.0}, {"date": "2024-06-17", "close": 18.83, "volume": 85378.0}, {"date": "2024-06-18", "close": 17.28, "volume": 72688.0}, {"date": "2024-06-20", "close": 17.86, "volume": 85081.0}, {"date": "2024-06-21", "close": 16.79, "volume": 133894.0}, {"date": "2024-06-24", "close": 17.26, "volume": 48377.0}, {"date": "2024-06-25", "close": 17.55, "volume": 51697.0}, {"date": "2024-06-26", "close": 17.24, "volume": 64863.0}, {"date": "2024-06-27", "close": 17.06, "volume": 58134.0}, {"date": "2024-06-28", "close": 18.07, "volume": 260331.0}, {"date": "2024-07-01", "close": 18.81, "volume": 108541.0}, {"date": "2024-07-02", "close": 18.08, "volume": 49310.0}, {"date": "2024-07-03", "close": 18.56, "volume": 28812.0}, {"date": "2024-07-05", "close": 19.19, "volume": 55475.0}, {"date": "2024-07-08", "close": 19.22, "volume": 53218.0}, {"date": "2024-07-09", "close": 19.67, "volume": 37308.0}, {"date": "2024-07-10", "close": 19.94, "volume": 37001.0}, {"date": "2024-07-11", "close": 20.75, "volume": 79628.0}, {"date": "2024-07-12", "close": 21.75, "volume": 172628.0}, {"date": "2024-07-15", "close": 21.51, "volume": 79727.0}, {"date": "2024-07-16", "close": 22.63, "volume": 116491.0}, {"date": "2024-07-17", "close": 22.62, "volume": 143863.0}, {"date": "2024-07-18", "close": 21.93, "volume": 46256.0}, {"date": "2024-07-19", "close": 22.8, "volume": 36122.0}, {"date": "2024-07-22", "close": 23.12, "volume": 159400.0}, {"date": "2024-07-23", "close": 23.17, "volume": 47488.0}, {"date": "2024-07-24", "close": 22.35, "volume": 50685.0}, {"date": "2024-07-25", "close": 22.48, "volume": 62809.0}, {"date": "2024-07-26", "close": 23.05, "volume": 53745.0}, {"date": "2024-07-29", "close": 23.0, "volume": 80532.0}, {"date": "2024-07-30", "close": 22.81, "volume": 166722.0}, {"date": "2024-07-31", "close": 22.85, "volume": 140998.0}, {"date": "2024-08-01", "close": 21.26, "volume": 50857.0}, {"date": "2024-08-02", "close": 19.91, "volume": 39974.0}, {"date": "2024-08-05", "close": 18.48, "volume": 72665.0}, {"date": "2024-08-06", "close": 18.54, "volume": 66543.0}, {"date": "2024-08-07", "close": 17.7, "volume": 55220.0}, {"date": "2024-08-08", "close": 18.34, "volume": 50905.0}, {"date": "2024-08-09", "close": 18.09, "volume": 42587.0}, {"date": "2024-08-12", "close": 19.01, "volume": 51453.0}, {"date": "2024-08-13", "close": 19.73, "volume": 26790.0}, {"date": "2024-08-14", "close": 18.84, "volume": 53841.0}, {"date": "2024-08-15", "close": 19.88, "volume": 43436.0}, {"date": "2024-08-16", "close": 20.18, "volume": 35136.0}, {"date": "2024-08-19", "close": 21.11, "volume": 64877.0}, {"date": "2024-08-20", "close": 20.76, "volume": 36172.0}, {"date": "2024-08-21", "close": 21.18, "volume": 35570.0}, {"date": "2024-08-22", "close": 21.02, "volume": 52124.0}, {"date": "2024-08-23", "close": 21.05, "volume": 59422.0}, {"date": "2024-08-26", "close": 21.58, "volume": 128005.0}, {"date": "2024-08-27", "close": 20.85, "volume": 65952.0}, {"date": "2024-08-28", "close": 20.34, "volume": 41603.0}, {"date": "2024-08-29", "close": 21.6, "volume": 39493.0}, {"date": "2024-08-30", "close": 21.52, "volume": 36427.0}, {"date": "2024-09-03", "close": 20.21, "volume": 33143.0}, {"date": "2024-09-04", "close": 19.99, "volume": 41606.0}, {"date": "2024-09-05", "close": 19.5, "volume": 45898.0}, {"date": "2024-09-06", "close": 18.96, "volume": 39350.0}, {"date": "2024-09-09", "close": 20.99, "volume": 70870.0}, {"date": "2024-09-10", "close": 21.25, "volume": 81612.0}, {"date": "2024-09-11", "close": 21.05, "volume": 79945.0}, {"date": "2024-09-12", "close": 21.09, "volume": 123624.0}, {"date": "2024-09-13", "close": 21.26, "volume": 82506.0}, {"date": "2024-09-16", "close": 20.27, "volume": 70340.0}, {"date": "2024-09-17", "close": 20.12, "volume": 50581.0}, {"date": "2024-09-18", "close": 19.12, "volume": 95114.0}, {"date": "2024-09-19", "close": 18.82, "volume": 102738.0}, {"date": "2024-09-20", "close": 19.94, "volume": 793238.0}, {"date": "2024-09-23", "close": 19.05, "volume": 65437.0}, {"date": "2024-09-24", "close": 19.34, "volume": 82906.0}, {"date": "2024-09-25", "close": 19.52, "volume": 64443.0}, {"date": "2024-09-26", "close": 19.5, "volume": 105365.0}, {"date": "2024-09-27", "close": 19.52, "volume": 88908.0}, {"date": "2024-09-30", "close": 19.26, "volume": 38654.0}, {"date": "2024-10-01", "close": 18.8, "volume": 37255.0}, {"date": "2024-10-02", "close": 18.9, "volume": 39898.0}, {"date": "2024-10-03", "close": 18.65, "volume": 68102.0}, {"date": "2024-10-04", "close": 18.77, "volume": 65024.0}, {"date": "2024-10-07", "close": 18.82, "volume": 64900.0}, {"date": "2024-10-08", "close": 18.36, "volume": 46567.0}, {"date": "2024-10-09", "close": 18.28, "volume": 36548.0}, {"date": "2024-10-10", "close": 18.96, "volume": 45227.0}, {"date": "2024-10-11", "close": 19.66, "volume": 56061.0}, {"date": "2024-10-14", "close": 19.55, "volume": 20204.0}, {"date": "2024-10-15", "close": 19.5, "volume": 32049.0}, {"date": "2024-10-16", "close": 20.01, "volume": 74857.0}, {"date": "2024-10-17", "close": 20.54, "volume": 50739.0}, {"date": "2024-10-18", "close": 21.13, "volume": 124975.0}, {"date": "2024-10-21", "close": 23.76, "volume": 286586.0}, {"date": "2024-10-22", "close": 23.75, "volume": 86453.0}, {"date": "2024-10-23", "close": 23.04, "volume": 65238.0}, {"date": "2024-10-24", "close": 22.56, "volume": 36295.0}, {"date": "2024-10-25", "close": 22.59, "volume": 40003.0}, {"date": "2024-10-28", "close": 22.79, "volume": 43500.0}, {"date": "2024-10-29", "close": 23.07, "volume": 43783.0}, {"date": "2024-10-30", "close": 22.3, "volume": 35208.0}, {"date": "2024-10-31", "close": 21.51, "volume": 46185.0}, {"date": "2024-11-01", "close": 20.87, "volume": 44059.0}, {"date": "2024-11-04", "close": 20.2, "volume": 36772.0}, {"date": "2024-11-05", "close": 20.33, "volume": 62404.0}, {"date": "2024-11-06", "close": 20.77, "volume": 104497.0}, {"date": "2024-11-07", "close": 20.46, "volume": 151933.0}, {"date": "2024-11-08", "close": 19.84, "volume": 67473.0}, {"date": "2024-11-11", "close": 18.59, "volume": 60961.0}, {"date": "2024-11-12", "close": 18.03, "volume": 100734.0}, {"date": "2024-11-13", "close": 18.02, "volume": 64090.0}, {"date": "2024-11-14", "close": 17.87, "volume": 80855.0}, {"date": "2024-11-15", "close": 18.36, "volume": 60565.0}, {"date": "2024-11-18", "close": 18.39, "volume": 76960.0}, {"date": "2024-11-19", "close": 19.3, "volume": 42911.0}, {"date": "2024-11-20", "close": 18.82, "volume": 57862.0}, {"date": "2024-11-21", "close": 19.22, "volume": 50019.0}, {"date": "2024-11-22", "close": 18.73, "volume": 69885.0}, {"date": "2024-11-25", "close": 18.1, "volume": 77279.0}, {"date": "2024-11-26", "close": 18.25, "volume": 56521.0}, {"date": "2024-11-27", "close": 17.96, "volume": 43312.0}, {"date": "2024-11-29", "close": 14.08, "volume": 345277.0}, {"date": "2024-12-02", "close": 12.61, "volume": 376320.0}, {"date": "2024-12-03", "close": 12.5, "volume": 187121.0}, {"date": "2024-12-04", "close": 12.14, "volume": 196925.0}, {"date": "2024-12-05", "close": 12.16, "volume": 157932.0}, {"date": "2024-12-06", "close": 11.45, "volume": 162391.0}, {"date": "2024-12-09", "close": 11.72, "volume": 193719.0}, {"date": "2024-12-10", "close": 12.07, "volume": 273261.0}, {"date": "2024-12-11", "close": 12.44, "volume": 173924.0}, {"date": "2024-12-12", "close": 11.64, "volume": 137850.0}, {"date": "2024-12-13", "close": 11.43, "volume": 155731.0}, {"date": "2024-12-16", "close": 11.56, "volume": 180762.0}, {"date": "2024-12-17", "close": 11.2, "volume": 115618.0}, {"date": "2024-12-18", "close": 10.2, "volume": 160283.0}, {"date": "2024-12-19", "close": 10.24, "volume": 204547.0}, {"date": "2024-12-20", "close": 10.3, "volume": 220668.0}, {"date": "2024-12-23", "close": 10.3, "volume": 202172.0}, {"date": "2024-12-24", "close": 10.37, "volume": 83433.0}, {"date": "2024-12-26", "close": 10.66, "volume": 89487.0}, {"date": "2024-12-27", "close": 10.22, "volume": 98279.0}, {"date": "2024-12-30", "close": 10.1, "volume": 167873.0}, {"date": "2024-12-31", "close": 10.02, "volume": 138681.0}, {"date": "2025-01-02", "close": 10.61, "volume": 91750.0}, {"date": "2025-01-03", "close": 11.1, "volume": 102975.0}, {"date": "2025-01-06", "close": 10.5, "volume": 96263.0}, {"date": "2025-01-07", "close": 10.41, "volume": 78933.0}, {"date": "2025-01-08", "close": 10.23, "volume": 44907.0}, {"date": "2025-01-10", "close": 10.08, "volume": 84938.0}, {"date": "2025-01-13", "close": 10.2, "volume": 72518.0}, {"date": "2025-01-14", "close": 10.12, "volume": 76433.0}, {"date": "2025-01-15", "close": 10.85, "volume": 160957.0}, {"date": "2025-01-16", "close": 10.84, "volume": 83804.0}, {"date": "2025-01-17", "close": 11.46, "volume": 83994.0}, {"date": "2025-01-21", "close": 11.6, "volume": 94571.0}, {"date": "2025-01-22", "close": 11.19, "volume": 66808.0}, {"date": "2025-01-23", "close": 11.17, "volume": 47028.0}, {"date": "2025-01-24", "close": 10.94, "volume": 56825.0}, {"date": "2025-01-27", "close": 10.86, "volume": 66695.0}, {"date": "2025-01-28", "close": 10.72, "volume": 81307.0}, {"date": "2025-01-29", "close": 10.27, "volume": 65063.0}, {"date": "2025-01-30", "close": 10.59, "volume": 105828.0}, {"date": "2025-01-31", "close": 10.37, "volume": 60886.0}, {"date": "2025-02-03", "close": 10.68, "volume": 72114.0}, {"date": "2025-02-04", "close": 10.81, "volume": 121427.0}, {"date": "2025-02-05", "close": 10.57, "volume": 136523.0}, {"date": "2025-02-06", "close": 10.38, "volume": 66144.0}, {"date": "2025-02-07", "close": 10.4, "volume": 89682.0}, {"date": "2025-02-10", "close": 10.42, "volume": 92293.0}, {"date": "2025-02-11", "close": 9.83, "volume": 103296.0}, {"date": "2025-02-12", "close": 10.01, "volume": 97067.0}, {"date": "2025-02-13", "close": 10.39, "volume": 64888.0}, {"date": "2025-02-14", "close": 10.26, "volume": 66637.0}, {"date": "2025-02-18", "close": 11.05, "volume": 149421.0}, {"date": "2025-02-19", "close": 10.05, "volume": 101121.0}, {"date": "2025-02-20", "close": 10.2, "volume": 92585.0}, {"date": "2025-02-21", "close": 9.77, "volume": 136960.0}, {"date": "2025-02-24", "close": 9.84, "volume": 91713.0}, {"date": "2025-02-25", "close": 9.88, "volume": 133626.0}, {"date": "2025-02-26", "close": 9.55, "volume": 114835.0}, {"date": "2025-02-27", "close": 9.13, "volume": 104110.0}, {"date": "2025-02-28", "close": 9.36, "volume": 149320.0}, {"date": "2025-03-03", "close": 9.0, "volume": 56759.0}, {"date": "2025-03-04", "close": 9.7, "volume": 101025.0}, {"date": "2025-03-05", "close": 10.04, "volume": 149937.0}, {"date": "2025-03-06", "close": 9.76, "volume": 58498.0}, {"date": "2025-03-07", "close": 9.75, "volume": 61586.0}, {"date": "2025-03-10", "close": 9.02, "volume": 53169.0}, {"date": "2025-03-11", "close": 9.35, "volume": 86129.0}, {"date": "2025-03-12", "close": 9.56, "volume": 95319.0}, {"date": "2025-03-13", "close": 9.46, "volume": 117883.0}, {"date": "2025-03-14", "close": 9.49, "volume": 104133.0}, {"date": "2025-03-17", "close": 10.66, "volume": 173260.0}, {"date": "2025-03-18", "close": 10.38, "volume": 229788.0}, {"date": "2025-03-19", "close": 9.82, "volume": 199825.0}, {"date": "2025-03-20", "close": 9.98, "volume": 126822.0}, {"date": "2025-03-21", "close": 9.65, "volume": 171835.0}, {"date": "2025-03-24", "close": 10.03, "volume": 94777.0}, {"date": "2025-03-25", "close": 9.8, "volume": 86861.0}, {"date": "2025-03-26", "close": 9.92, "volume": 120772.0}, {"date": "2025-03-27", "close": 10.02, "volume": 124781.0}, {"date": "2025-03-28", "close": 10.08, "volume": 113796.0}, {"date": "2025-03-31", "close": 10.21, "volume": 139441.0}, {"date": "2025-04-01", "close": 9.95, "volume": 101353.0}, {"date": "2025-04-02", "close": 10.32, "volume": 136664.0}, {"date": "2025-04-03", "close": 10.39, "volume": 143350.0}, {"date": "2025-04-04", "close": 9.76, "volume": 107983.0}, {"date": "2025-04-07", "close": 9.7, "volume": 189202.0}, {"date": "2025-04-08", "close": 9.54, "volume": 130263.0}, {"date": "2025-04-09", "close": 10.21, "volume": 188117.0}, {"date": "2025-04-10", "close": 10.9, "volume": 144415.0}, {"date": "2025-04-11", "close": 11.42, "volume": 212668.0}, {"date": "2025-04-14", "close": 12.34, "volume": 163744.0}, {"date": "2025-04-15", "close": 13.97, "volume": 248692.0}, {"date": "2025-04-16", "close": 14.78, "volume": 238598.0}, {"date": "2025-04-17", "close": 14.28, "volume": 163323.0}, {"date": "2025-04-21", "close": 13.48, "volume": 178396.0}, {"date": "2025-04-22", "close": 13.64, "volume": 125209.0}, {"date": "2025-04-23", "close": 13.4, "volume": 110517.0}, {"date": "2025-04-24", "close": 14.66, "volume": 204785.0}, {"date": "2025-04-25", "close": 13.92, "volume": 173965.0}, {"date": "2025-04-28", "close": 14.21, "volume": 132132.0}, {"date": "2025-04-29", "close": 14.17, "volume": 83330.0}, {"date": "2025-04-30", "close": 14.06, "volume": 80916.0}, {"date": "2025-05-01", "close": 13.38, "volume": 109876.0}, {"date": "2025-05-02", "close": 13.3, "volume": 61609.0}, {"date": "2025-05-05", "close": 13.94, "volume": 109159.0}, {"date": "2025-05-06", "close": 14.28, "volume": 81904.0}, {"date": "2025-05-07", "close": 13.98, "volume": 57375.0}, {"date": "2025-05-08", "close": 13.96, "volume": 50853.0}, {"date": "2025-05-09", "close": 13.79, "volume": 78915.0}, {"date": "2025-05-12", "close": 12.86, "volume": 107165.0}, {"date": "2025-05-13", "close": 13.21, "volume": 101477.0}, {"date": "2025-05-14", "close": 12.85, "volume": 115630.0}, {"date": "2025-05-15", "close": 15.0, "volume": 269052.0}, {"date": "2025-05-16", "close": 14.76, "volume": 109360.0}, {"date": "2025-05-19", "close": 16.31, "volume": 149060.0}, {"date": "2025-05-20", "close": 17.01, "volume": 135840.0}, {"date": "2025-05-21", "close": 17.16, "volume": 153666.0}, {"date": "2025-05-22", "close": 17.85, "volume": 117918.0}, {"date": "2025-05-23", "close": 18.22, "volume": 143330.0}, {"date": "2025-05-27", "close": 20.37, "volume": 280491.0}, {"date": "2025-05-28", "close": 20.25, "volume": 135922.0}, {"date": "2025-05-29", "close": 19.28, "volume": 141440.0}, {"date": "2025-05-30", "close": 19.42, "volume": 87024.0}, {"date": "2025-06-02", "close": 20.27, "volume": 102417.0}, {"date": "2025-06-03", "close": 20.74, "volume": 94436.0}, {"date": "2025-06-04", "close": 20.99, "volume": 86537.0}, {"date": "2025-06-05", "close": 20.06, "volume": 81156.0}, {"date": "2025-06-06", "close": 20.33, "volume": 95358.0}, {"date": "2025-06-09", "close": 20.38, "volume": 86483.0}, {"date": "2025-06-10", "close": 19.87, "volume": 58253.0}, {"date": "2025-06-11", "close": 19.52, "volume": 56919.0}, {"date": "2025-06-12", "close": 20.5, "volume": 54761.0}, {"date": "2025-06-13", "close": 20.26, "volume": 79081.0}, {"date": "2025-06-16", "close": 20.98, "volume": 60914.0}, {"date": "2025-06-17", "close": 20.66, "volume": 72272.0}, {"date": "2025-06-18", "close": 21.3, "volume": 134147.0}, {"date": "2025-06-20", "close": 20.12, "volume": 92187.0}, {"date": "2025-06-23", "close": 21.28, "volume": 110709.0}, {"date": "2025-06-24", "close": 20.31, "volume": 65074.0}, {"date": "2025-06-25", "close": 20.41, "volume": 54914.0}, {"date": "2025-06-26", "close": 20.94, "volume": 51183.0}, {"date": "2025-06-27", "close": 20.01, "volume": 377944.0}, {"date": "2025-06-30", "close": 19.48, "volume": 125142.0}, {"date": "2025-07-01", "close": 19.28, "volume": 38201.0}, {"date": "2025-07-02", "close": 20.1, "volume": 75626.0}, {"date": "2025-07-03", "close": 19.65, "volume": 25459.0}, {"date": "2025-07-07", "close": 19.74, "volume": 52557.0}, {"date": "2025-07-08", "close": 19.59, "volume": 58061.0}, {"date": "2025-07-09", "close": 19.94, "volume": 45145.0}, {"date": "2025-07-10", "close": 19.97, "volume": 85368.0}, {"date": "2025-07-11", "close": 20.37, "volume": 81952.0}, {"date": "2025-07-14", "close": 19.66, "volume": 44249.0}, {"date": "2025-07-15", "close": 20.04, "volume": 56933.0}, {"date": "2025-07-16", "close": 20.04, "volume": 60643.0}, {"date": "2025-07-17", "close": 19.84, "volume": 57097.0}, {"date": "2025-07-18", "close": 19.77, "volume": 44941.0}, {"date": "2025-07-21", "close": 20.42, "volume": 82858.0}, {"date": "2025-07-22", "close": 21.03, "volume": 145284.0}, {"date": "2025-07-23", "close": 20.68, "volume": 65797.0}, {"date": "2025-07-24", "close": 20.36, "volume": 39280.0}, {"date": "2025-07-25", "close": 19.91, "volume": 37245.0}, {"date": "2025-07-28", "close": 19.53, "volume": 61562.0}, {"date": "2025-07-29", "close": 19.22, "volume": 81132.0}, {"date": "2025-07-30", "close": 18.68, "volume": 112399.0}, {"date": "2025-07-31", "close": 18.64, "volume": 81157.0}, {"date": "2025-08-01", "close": 18.66, "volume": 56059.0}, {"date": "2025-08-04", "close": 19.75, "volume": 53526.0}, {"date": "2025-08-05", "close": 19.56, "volume": 41623.0}, {"date": "2025-08-06", "close": 19.94, "volume": 43161.0}, {"date": "2025-08-07", "close": 19.55, "volume": 64963.0}, {"date": "2025-08-08", "close": 19.9, "volume": 129803.0}, {"date": "2025-08-11", "close": 22.29, "volume": 314121.0}, {"date": "2025-08-12", "close": 22.33, "volume": 97766.0}, {"date": "2025-08-13", "close": 21.69, "volume": 82848.0}, {"date": "2025-08-14", "close": 22.08, "volume": 114454.0}, {"date": "2025-08-15", "close": 22.01, "volume": 62732.0}, {"date": "2025-08-18", "close": 21.73, "volume": 108456.0}, {"date": "2025-08-19", "close": 20.22, "volume": 63857.0}, {"date": "2025-08-20", "close": 20.67, "volume": 53997.0}, {"date": "2025-08-21", "close": 20.84, "volume": 48871.0}, {"date": "2025-08-22", "close": 21.43, "volume": 77370.0}, {"date": "2025-08-25", "close": 20.44, "volume": 50071.0}, {"date": "2025-08-26", "close": 21.14, "volume": 46118.0}, {"date": "2025-08-27", "close": 21.08, "volume": 47099.0}, {"date": "2025-08-28", "close": 21.15, "volume": 64640.0}, {"date": "2025-08-29", "close": 22.03, "volume": 89676.0}, {"date": "2025-09-02", "close": 21.9, "volume": 107507.0}, {"date": "2025-09-03", "close": 22.06, "volume": 136178.0}, {"date": "2025-09-04", "close": 21.39, "volume": 90219.0}, {"date": "2025-09-05", "close": 21.58, "volume": 176164.0}, {"date": "2025-09-08", "close": 21.89, "volume": 91052.0}, {"date": "2025-09-09", "close": 21.53, "volume": 85563.0}, {"date": "2025-09-10", "close": 21.65, "volume": 76798.0}, {"date": "2025-09-11", "close": 22.6, "volume": 112456.0}, {"date": "2025-09-12", "close": 22.22, "volume": 86741.0}, {"date": "2025-09-15", "close": 24.0, "volume": 271372.0}, {"date": "2025-09-16", "close": 23.0, "volume": 102803.0}, {"date": "2025-09-17", "close": 23.74, "volume": 207985.0}, {"date": "2025-09-18", "close": 23.9, "volume": 117424.0}, {"date": "2025-09-19", "close": 24.0, "volume": 678413.0}, {"date": "2025-09-22", "close": 23.66, "volume": 144225.0}, {"date": "2025-09-23", "close": 23.5, "volume": 98267.0}, {"date": "2025-09-24", "close": 24.75, "volume": 214426.0}, {"date": "2025-09-25", "close": 24.07, "volume": 134945.0}, {"date": "2025-09-26", "close": 24.33, "volume": 136293.0}, {"date": "2025-09-29", "close": 24.67, "volume": 141148.0}, {"date": "2025-09-30", "close": 24.93, "volume": 296826.0}, {"date": "2025-10-01", "close": 25.02, "volume": 113579.0}, {"date": "2025-10-02", "close": 24.43, "volume": 172712.0}, {"date": "2025-10-03", "close": 25.3, "volume": 161486.0}, {"date": "2025-10-06", "close": 24.84, "volume": 206835.0}, {"date": "2025-10-07", "close": 24.86, "volume": 108598.0}, {"date": "2025-10-08", "close": 25.4, "volume": 137001.0}, {"date": "2025-10-09", "close": 24.57, "volume": 106870.0}, {"date": "2025-10-10", "close": 24.44, "volume": 76584.0}, {"date": "2025-10-13", "close": 25.68, "volume": 154250.0}, {"date": "2025-10-14", "close": 26.4, "volume": 143233.0}, {"date": "2025-10-15", "close": 25.73, "volume": 174981.0}, {"date": "2025-10-16", "close": 25.37, "volume": 106376.0}, {"date": "2025-10-17", "close": 24.5, "volume": 124201.0}, {"date": "2025-10-20", "close": 25.22, "volume": 83178.0}, {"date": "2025-10-21", "close": 22.98, "volume": 81687.0}, {"date": "2025-10-22", "close": 22.85, "volume": 119834.0}, {"date": "2025-10-23", "close": 22.51, "volume": 80007.0}, {"date": "2025-10-24", "close": 22.28, "volume": 50198.0}, {"date": "2025-10-27", "close": 21.2, "volume": 147367.0}, {"date": "2025-10-28", "close": 21.39, "volume": 131951.0}, {"date": "2025-10-29", "close": 21.31, "volume": 106771.0}, {"date": "2025-10-30", "close": 21.77, "volume": 59036.0}, {"date": "2025-10-31", "close": 21.46, "volume": 102403.0}, {"date": "2025-11-03", "close": 21.18, "volume": 63723.0}, {"date": "2025-11-04", "close": 20.43, "volume": 91459.0}, {"date": "2025-11-05", "close": 20.66, "volume": 70684.0}, {"date": "2025-11-06", "close": 20.46, "volume": 58973.0}, {"date": "2025-11-07", "close": 21.79, "volume": 79907.0}, {"date": "2025-11-10", "close": 21.86, "volume": 189145.0}, {"date": "2025-11-11", "close": 22.8, "volume": 120300.0}, {"date": "2025-11-12", "close": 24.02, "volume": 114471.0}, {"date": "2025-11-13", "close": 23.17, "volume": 80825.0}, {"date": "2025-11-14", "close": 21.89, "volume": 108060.0}, {"date": "2025-11-17", "close": 22.52, "volume": 118494.0}, {"date": "2025-11-18", "close": 22.55, "volume": 131142.0}, {"date": "2025-11-19", "close": 21.45, "volume": 78839.0}, {"date": "2025-11-20", "close": 20.86, "volume": 92567.0}, {"date": "2025-11-21", "close": 20.83, "volume": 73340.0}, {"date": "2025-11-24", "close": 21.68, "volume": 111973.0}, {"date": "2025-11-25", "close": 22.86, "volume": 132176.0}, {"date": "2025-11-26", "close": 23.07, "volume": 90927.0}, {"date": "2025-11-28", "close": 24.22, "volume": 92182.0}, {"date": "2025-12-01", "close": 24.51, "volume": 102013.0}, {"date": "2025-12-02", "close": 24.1, "volume": 75170.0}, {"date": "2025-12-03", "close": 25.61, "volume": 108575.0}, {"date": "2025-12-04", "close": 25.65, "volume": 70879.0}, {"date": "2025-12-05", "close": 26.22, "volume": 76586.0}, {"date": "2025-12-08", "close": 26.02, "volume": 137907.0}, {"date": "2025-12-09", "close": 27.62, "volume": 357491.0}, {"date": "2025-12-10", "close": 27.09, "volume": 274679.0}, {"date": "2025-12-11", "close": 27.56, "volume": 189345.0}, {"date": "2025-12-12", "close": 27.81, "volume": 262174.0}, {"date": "2025-12-15", "close": 26.81, "volume": 291178.0}, {"date": "2025-12-16", "close": 26.92, "volume": 248410.0}, {"date": "2025-12-17", "close": 27.21, "volume": 201777.0}, {"date": "2025-12-18", "close": 27.63, "volume": 295592.0}, {"date": "2025-12-19", "close": 28.3, "volume": 827371.0}, {"date": "2025-12-22", "close": 29.4, "volume": 299248.0}, {"date": "2025-12-23", "close": 29.02, "volume": 198162.0}, {"date": "2025-12-24", "close": 29.27, "volume": 102451.0}, {"date": "2025-12-26", "close": 29.65, "volume": 220108.0}, {"date": "2025-12-29", "close": 27.42, "volume": 140476.0}, {"date": "2025-12-30", "close": 27.97, "volume": 254629.0}, {"date": "2025-12-31", "close": 26.41, "volume": 181493.0}, {"date": "2026-01-02", "close": 26.85, "volume": 244530.0}, {"date": "2026-01-05", "close": 27.18, "volume": 160990.0}, {"date": "2026-01-06", "close": 27.31, "volume": 315145.0}, {"date": "2026-01-07", "close": 27.58, "volume": 245947.0}, {"date": "2026-01-08", "close": 26.0, "volume": 239888.0}, {"date": "2026-01-09", "close": 25.99, "volume": 202293.0}, {"date": "2026-01-12", "close": 27.99, "volume": 218240.0}, {"date": "2026-01-13", "close": 27.94, "volume": 258308.0}, {"date": "2026-01-14", "close": 29.43, "volume": 228719.0}, {"date": "2026-01-15", "close": 29.48, "volume": 238548.0}, {"date": "2026-01-16", "close": 29.7, "volume": 171347.0}, {"date": "2026-01-20", "close": 31.67, "volume": 459339.0}, {"date": "2026-01-21", "close": 30.84, "volume": 306063.0}, {"date": "2026-01-22", "close": 33.1, "volume": 269327.0}, {"date": "2026-01-23", "close": 32.79, "volume": 271500.0}, {"date": "2026-01-26", "close": 31.7, "volume": 586588.0}, {"date": "2026-01-27", "close": 32.56, "volume": 255149.0}, {"date": "2026-01-28", "close": 33.0, "volume": 281329.0}, {"date": "2026-01-29", "close": 31.97, "volume": 171736.0}, {"date": "2026-01-30", "close": 28.35, "volume": 320097.0}, {"date": "2026-02-02", "close": 27.71, "volume": 289064.0}, {"date": "2026-02-03", "close": 28.68, "volume": 307090.0}, {"date": "2026-02-04", "close": 27.58, "volume": 171729.0}, {"date": "2026-02-05", "close": 25.57, "volume": 256807.0}, {"date": "2026-02-06", "close": 27.07, "volume": 179323.0}, {"date": "2026-02-09", "close": 28.67, "volume": 255221.0}, {"date": "2026-02-10", "close": 28.86, "volume": 208488.0}, {"date": "2026-02-11", "close": 29.13, "volume": 222918.0}, {"date": "2026-02-12", "close": 26.49, "volume": 210539.0}, {"date": "2026-02-13", "close": 27.34, "volume": 116946.0}, {"date": "2026-02-17", "close": 25.3, "volume": 210082.0}, {"date": "2026-02-18", "close": 26.0, "volume": 195672.0}, {"date": "2026-02-19", "close": 27.27, "volume": 229096.0}, {"date": "2026-02-20", "close": 27.82, "volume": 206650.0}, {"date": "2026-02-23", "close": 28.91, "volume": 358255.0}, {"date": "2026-02-24", "close": 28.85, "volume": 136112.0}, {"date": "2026-02-25", "close": 28.05, "volume": 347740.0}, {"date": "2026-02-26", "close": 28.91, "volume": 202871.0}, {"date": "2026-02-27", "close": 30.07, "volume": 260692.0}, {"date": "2026-03-02", "close": 29.82, "volume": 406005.0}, {"date": "2026-03-03", "close": 28.39, "volume": 255870.0}, {"date": "2026-03-04", "close": 28.61, "volume": 212820.0}, {"date": "2026-03-05", "close": 27.06, "volume": 277891.0}, {"date": "2026-03-06", "close": 26.7, "volume": 147907.0}, {"date": "2026-03-09", "close": 26.53, "volume": 321454.0}, {"date": "2026-03-10", "close": 27.07, "volume": 175954.0}, {"date": "2026-03-11", "close": 26.47, "volume": 128460.0}, {"date": "2026-03-12", "close": 25.22, "volume": 160068.0}, {"date": "2026-03-13", "close": 23.34, "volume": 257638.0}, {"date": "2026-03-16", "close": 22.73, "volume": 479457.0}, {"date": "2026-03-17", "close": 21.25, "volume": 421500.0}, {"date": "2026-03-18", "close": 19.62, "volume": 410551.0}, {"date": "2026-03-19", "close": 17.56, "volume": 705982.0}, {"date": "2026-03-20", "close": 17.2, "volume": 891604.0}, {"date": "2026-03-23", "close": 17.11, "volume": 675801.0}, {"date": "2026-03-24", "close": 17.17, "volume": 498515.0}, {"date": "2026-03-25", "close": 17.88, "volume": 486637.0}, {"date": "2026-03-26", "close": 16.69, "volume": 1889941.0}, {"date": "2026-03-27", "close": 17.11, "volume": 708300.0}, {"date": "2026-03-30", "close": 16.8, "volume": 1918259.0}, {"date": "2026-03-31", "close": 18.75, "volume": 1100679.0}, {"date": "2026-04-01", "close": 18.55, "volume": 821617.0}, {"date": "2026-04-02", "close": 19.59, "volume": 962046.0}, {"date": "2026-04-06", "close": 19.36, "volume": 496090.0}, {"date": "2026-04-07", "close": 19.39, "volume": 364956.0}, {"date": "2026-04-08", "close": 21.16, "volume": 946945.0}, {"date": "2026-04-09", "close": 21.57, "volume": 408777.0}, {"date": "2026-04-10", "close": 23.32, "volume": 592163.0}, {"date": "2026-04-13", "close": 24.11, "volume": 531464.0}, {"date": "2026-04-14", "close": 25.72, "volume": 606265.0}, {"date": "2026-04-15", "close": 24.82, "volume": 418471.0}, {"date": "2026-04-16", "close": 24.12, "volume": 406333.0}, {"date": "2026-04-17", "close": 24.71, "volume": 440785.0}, {"date": "2026-04-20", "close": 24.33, "volume": 408605.0}, {"date": "2026-04-21", "close": 22.37, "volume": 385351.0}, {"date": "2026-04-22", "close": 23.61, "volume": 376627.0}, {"date": "2026-04-23", "close": 22.0, "volume": 305842.0}, {"date": "2026-04-24", "close": 22.84, "volume": 290507.0}, {"date": "2026-04-27", "close": 22.45, "volume": 220470.0}, {"date": "2026-04-28", "close": 22.55, "volume": 330979.0}, {"date": "2026-04-29", "close": 21.91, "volume": 349593.0}, {"date": "2026-04-30", "close": 22.95, "volume": 625687.0}, {"date": "2026-05-01", "close": 23.13, "volume": 336173.0}, {"date": "2026-05-04", "close": 22.66, "volume": 327378.0}, {"date": "2026-05-05", "close": 23.05, "volume": 285929.0}, {"date": "2026-05-06", "close": 24.58, "volume": 250392.0}, {"date": "2026-05-07", "close": 24.65, "volume": 338875.0}, {"date": "2026-05-08", "close": 27.19, "volume": 443721.0}, {"date": "2026-05-11", "close": 26.87, "volume": 674029.0}, {"date": "2026-05-12", "close": 26.83, "volume": 441662.0}, {"date": "2026-05-13", "close": 26.36, "volume": 275117.0}, {"date": "2026-05-14", "close": 24.71, "volume": 514187.0}, {"date": "2026-05-15", "close": 20.72, "volume": 904903.0}, {"date": "2026-05-18", "close": 20.72, "volume": 639084.0}, {"date": "2026-05-19", "close": 20.13, "volume": 446387.0}, {"date": "2026-05-20", "close": 21.17, "volume": 365811.0}, {"date": "2026-05-21", "close": 21.4, "volume": 271450.0}, {"date": "2026-05-22", "close": 20.6, "volume": 275613.0}, {"date": "2026-05-26", "close": 20.83, "volume": 325430.0}, {"date": "2026-05-27", "close": 19.88, "volume": 372949.0}, {"date": "2026-05-28", "close": 19.95, "volume": 440029.0}, {"date": "2026-05-29", "close": 20.11, "volume": 364716.0}, {"date": "2026-06-01", "close": 19.65, "volume": 353243.0}, {"date": "2026-06-02", "close": 19.71, "volume": 412001.0}, {"date": "2026-06-03", "close": 18.07, "volume": 440474.0}, {"date": "2026-06-04", "close": 18.71, "volume": 317955.0}, {"date": "2026-06-05", "close": 16.5, "volume": 713454.0}, {"date": "2026-06-08", "close": 16.38, "volume": 605765.0}, {"date": "2026-06-09", "close": 15.47, "volume": 616922.0}, {"date": "2026-06-10", "close": 14.96, "volume": 408880.0}, {"date": "2026-06-11", "close": 15.97, "volume": 491916.0}, {"date": "2026-06-12", "close": 16.51, "volume": 360765.0}, {"date": "2026-06-15", "close": 17.13, "volume": 905550.0}, {"date": "2026-06-16", "close": 17.02, "volume": 747748.0}, {"date": "2026-06-17", "close": 16.9, "volume": 828871.0}, {"date": "2026-06-18", "close": 16.98, "volume": 3880884.0}, {"date": "2026-06-22", "close": 15.97, "volume": 674160.0}, {"date": "2026-06-23", "close": 15.64, "volume": 608829.0}, {"date": "2026-06-24", "close": 14.83, "volume": 636180.0}, {"date": "2026-06-25", "close": 14.92, "volume": 513036.0}, {"date": "2026-06-26", "close": 15.74, "volume": 1813302.0}, {"date": "2026-06-29", "close": 15.67, "volume": 439586.0}, {"date": "2026-06-30", "close": 15.79, "volume": 364496.0}, {"date": "2026-07-01", "close": 15.99, "volume": 354921.0}, {"date": "2026-07-02", "close": 17.23, "volume": 331785.0}, {"date": "2026-07-06", "close": 17.19, "volume": 448465.0}, {"date": "2026-07-07", "close": 16.63, "volume": 764015.0}, {"date": "2026-07-08", "close": 15.71, "volume": 574358.0}, {"date": "2026-07-09", "close": 16.77, "volume": 402766.0}, {"date": "2026-07-10", "close": 16.62, "volume": 334010.0}, {"date": "2026-07-13", "close": 16.25, "volume": 311227.0}, {"date": "2026-07-14", "close": 17.11, "volume": 298238.0}, {"date": "2026-07-15", "close": 16.82, "volume": 256177.0}, {"date": "2026-07-16", "close": 15.87, "volume": 391197.0}, {"date": "2026-07-17", "close": 16.0, "volume": 350452.0}, {"date": "2026-07-20", "close": 15.3, "volume": 329347.0}, {"date": "2026-07-21", "close": 16.08, "volume": 451165.0}, {"date": "2026-07-22", "close": 16.12, "volume": 517531.0}, {"date": "2026-07-23", "close": 15.91, "volume": 311781.0}, {"date": "2026-07-24", "close": 15.8, "volume": 344551.0}, {"date": "2026-07-27", "close": 16.41, "volume": 308810.0}, {"date": "2026-07-28", "close": 15.78, "volume": 473079.0}, {"date": "2026-07-29", "close": 15.48, "volume": 460590.0}, {"date": "2026-07-30", "close": 16.21, "volume": 358164.0}, {"date": "2026-07-31", "close": 15.4, "volume": 461410.0}, {"date": "2026-08-03", "close": 15.97, "volume": 282769.0}, {"date": "2026-08-04", "close": 16.76, "volume": 363816.0}, {"date": "2026-08-05", "close": 18.2, "volume": 484145.0}, {"date": "2026-08-06", "close": 18.26, "volume": 440871.0}, {"date": "2026-08-07", "close": 19.46, "volume": 455410.0}, {"date": "2026-08-10", "close": 19.52, "volume": 360708.0}, {"date": "2026-08-11", "close": 19.93, "volume": 285267.0}, {"date": "2026-08-12", "close": 19.6, "volume": 324456.0}, {"date": "2026-08-13", "close": 19.48, "volume": 280343.0}, {"date": "2026-08-14", "close": 20.2, "volume": 303973.0}, {"date": "2026-08-17", "close": 19.78, "volume": 370210.0}, {"date": "2026-08-18", "close": 19.15, "volume": 282966.0}, {"date": "2026-08-19", "close": 21.0, "volume": 584460.0}, {"date": "2026-08-20", "close": 20.33, "volume": 402329.0}, {"date": "2026-08-21", "close": 20.01, "volume": 428882.0}, {"date": "2026-08-24", "close": 20.18, "volume": 453484.0}, {"date": "2026-08-25", "close": 20.41, "volume": 276991.0}, {"date": "2026-08-26", "close": 20.3, "volume": 277990.0}, {"date": "2026-08-27", "close": 20.38, "volume": 376654.0}, {"date": "2026-08-28", "close": 19.27, "volume": 423243.0}, {"date": "2026-08-31", "close": 19.5, "volume": 285988.0}, {"date": "2026-09-01", "close": 18.8, "volume": 297624.0}, {"date": "2026-09-02", "close": 19.61, "volume": 352694.0}, {"date": "2026-09-03", "close": 20.14, "volume": 319263.0}, {"date": "2026-09-04", "close": 19.77, "volume": 257372.0}, {"date": "2026-09-08", "close": 20.0, "volume": 290287.0}, {"date": "2026-09-09", "close": 19.78, "volume": 295564.0}, {"date": "2026-09-10", "close": 18.88, "volume": 274148.0}, {"date": "2026-09-11", "close": 18.31, "volume": 478714.0}, {"date": "2026-09-14", "close": 18.5, "volume": 423275.0}, {"date": "2026-09-15", "close": 19.03, "volume": 425480.0}, {"date": "2026-09-16", "close": 18.11, "volume": 384382.0}, {"date": "2026-09-17", "close": 19.15, "volume": 429524.0}, {"date": "2026-09-18", "close": 18.73, "volume": 1351652.0}, {"date": "2026-09-21", "close": 18.91, "volume": 297253.0}, {"date": "2026-09-22", "close": 19.82, "volume": 294469.0}, {"date": "2026-09-23", "close": 18.38, "volume": 250382.0}, {"date": "2026-09-24", "close": 18.13, "volume": 316499.0}, {"date": "2026-09-25", "close": 18.55, "volume": 596420.0}, {"date": "2026-09-28", "close": 16.95, "volume": 542821.0}, {"date": "2026-09-29", "close": 16.97, "volume": 523084.0}, {"date": "2026-09-30", "close": 16.78, "volume": 282677.0}, {"date": "2026-10-01", "close": 16.85, "volume": 275854.0}, {"date": "2026-10-02", "close": 16.68, "volume": 286413.0}, {"date": "2026-10-05", "close": 16.78, "volume": 273443.0}, {"date": "2026-10-06", "close": 17.16, "volume": 243143.0}, {"date": "2026-10-07", "close": 16.25, "volume": 262851.0}, {"date": "2026-10-08", "close": 16.28, "volume": 359420.0}], "refreshing": true}