{"ticker": "CZWI", "overview": {"cik": "1367859", "ticker": "CZWI", "name": "Citizens Community Bancorp Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001497054-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001367859-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001366", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001367859-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-087976", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002289", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001367859-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081783", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-078652", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001367859-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001717677-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-04", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-070426", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001497054-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001204872-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001235998-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001717677-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000171", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001145443-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001235998-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033159", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001367859-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001736138-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001717677-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001758518-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 30625.0, "sell_n": 0, "sell_sum": 0, "net": 30625.0, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "CZWI", "has_prices": true, "as_of": "2026-09-18", "last": 21.87, "prev_close": 21.47, "change": 0.40000000000000213, "change_pct": 0.018630647414997772, "session_volume": 230183.0, "vwap_5": 21.77374494241152, "vwap_20": 21.6434016201075, "vwap_60": 22.3127679871331, "vwap_250": 20.015632704106167, "high_52w": 23.95, "low_52w": 16.09, "avg_volume_20": 59440.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001145443-26-000086", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. raises a passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001145443-26-000086-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000902219-26-000308", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. raises a passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0000902219-26-000308-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001717677-26-000009", "src": "INSIDERS", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Francis E. Felber", "who_key": "FELBER FRANCIS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10125.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director backs CZWI with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1717677/000171767726000009/0001717677-26-000009-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001497054-26-000013", "src": "INSIDERS", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Stephen M. Bianchi", "who_key": "Bianchi Stephen M", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20500.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO loads up: $20K into CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1497054/000149705426000013/0001497054-26-000013-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "13DG-0002100119-26-001366", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. moves to a 4.94% passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0002100119-26-001366-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001104659-26-087976", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. moves to a 9.1% activist stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001104659-26-087976-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0002012383-26-002289", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002289-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0001104659-26-081783", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. moves to a 9.1% activist stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001104659-26-081783-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-07", "mins": 170861}, {"id": "13DG-0001104659-26-078652", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. moves to a 7.5% activist stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001104659-26-078652-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-26", "mins": 186701}, {"id": "13DG-0001104659-26-070426", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. takes a 6.3% activist stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001104659-26-070426-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221261}, {"id": "13DG-0001145443-26-000063", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. takes a passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001145443-26-000063-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-000374", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. crosses 5% of CZWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0002100119-26-000374-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0001109448-26-000171", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 1.5% passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000171-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311981}], "recent_buys": [{"id": "0001497054-26-000013", "src": "INSIDERS", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Stephen M. Bianchi", "who_key": "Bianchi Stephen M", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20500.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO loads up: $20K into CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1497054/000149705426000013/0001497054-26-000013-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001717677-26-000009", "src": "INSIDERS", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Francis E. Felber", "who_key": "FELBER FRANCIS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10125.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director backs CZWI with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1717677/000171767726000009/0001717677-26-000009-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}], "institutional": [{"id": "13DG-0001145443-26-000086", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. raises a passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001145443-26-000086-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000902219-26-000308", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. raises a passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0000902219-26-000308-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0002100119-26-001366", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. moves to a 4.94% passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0002100119-26-001366-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001104659-26-087976", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. moves to a 9.1% activist stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001104659-26-087976-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0002012383-26-002289", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002289-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142061}, {"id": "13DG-0001104659-26-081783", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. moves to a 9.1% activist stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001104659-26-081783-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-07", "mins": 170861}, {"id": "13DG-0001104659-26-078652", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. moves to a 7.5% activist stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001104659-26-078652-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-26", "mins": 186701}, {"id": "13DG-0001104659-26-070426", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. takes a 6.3% activist stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001104659-26-070426-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221261}, {"id": "13DG-0001109448-26-000171", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 1.5% passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000171-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311981}, {"id": "13DG-0001145443-26-000063", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. takes a passive stake in CZWI", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0001145443-26-000063-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-000374", "src": "13DG", "ticker": "CZWI", "cik": "1367859", "company": "Citizens Community Bancorp Inc.", "company_raw": "Citizens Community Bancorp Inc.", "who": "Citizens Community Bancorp Inc.", "who_key": "Citizens Community Bancorp 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": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Citizens Community Bancorp Inc. crosses 5% of CZWI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1367859/0002100119-26-000374-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Citizens Community Bancorp, Inc. - Common Stock", "new_value": "Citizens Community Bancorp Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001367859", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001367859", "applied": 1, "detected_at": "2026-09-11T07:47:08.703682"}]}, "key_people": [{"who": "Stephen M. Bianchi", "who_key": "Bianchi Stephen M", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 20500.0, "sold": 0, "net": 20500.0, "trades": 1, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 20500.0, "date": "2026-08-10", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1497054/000149705426000013/0001497054-26-000013-index.htm"}], "latest": {"action": "BUY", "amount": 20500.0, "date": "2026-08-10", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1497054/000149705426000013/0001497054-26-000013-index.htm"}}, {"who": "Francis E. Felber", "who_key": "FELBER FRANCIS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10125.0, "sold": 0, "net": 10125.0, "trades": 1, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10125.0, "date": "2026-08-10", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1717677/000171767726000009/0001717677-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 10125.0, "date": "2026-08-10", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1717677/000171767726000009/0001717677-26-000009-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 30625.0}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001497054-26-000013", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001367859-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001366", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001367859-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-087976", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002289", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001367859-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081783", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-078652", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001367859-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001717677-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-04", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-070426", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001497054-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001204872-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001235998-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001717677-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000171", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001145443-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001235998-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033159", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001367859-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001736138-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001717677-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001758518-26-000002", "price_sensitive": false}], "performance": {"ticker": "CZWI", "has_prices": true, "summary": {"n": 2, "avg": 0.07363770250368189, "win_rate": 1.0, "best": 0.07363770250368189, "worst": 0.07363770250368189, "as_of": "2026-09-18"}, "buys": [{"who": "Bianchi Stephen M", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 20500.0, "date": "2026-08-10", "score": 41.3, "ref_price": 20.37, "return": 0.07363770250368189}, {"who": "FELBER FRANCIS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10125.0, "date": "2026-08-10", "score": 27.9, "ref_price": 20.37, "return": 0.07363770250368189}]}, "price_series": [{"date": "2016-09-19", "close": 11.14, "volume": 13377.0}, {"date": "2016-09-20", "close": 11.12, "volume": 1421.0}, {"date": "2016-09-21", "close": 11.16, "volume": 31784.0}, {"date": "2016-09-22", "close": 10.94, "volume": 146.0}, {"date": "2016-09-23", "close": 10.93, "volume": 211.0}, {"date": "2016-09-26", "close": 11.13, "volume": 8555.0}, {"date": "2016-09-27", "close": 11.1, "volume": 15268.0}, {"date": "2016-09-28", "close": 10.92, "volume": 13367.0}, {"date": "2016-09-29", "close": 10.93, "volume": 5167.0}, {"date": "2016-09-30", "close": 11.18, "volume": 5858.0}, {"date": "2016-10-03", "close": 10.92, "volume": 14472.0}, {"date": "2016-10-04", "close": 11.1, "volume": 2168.0}, {"date": "2016-10-05", "close": 11.1, "volume": 2518.0}, {"date": "2016-10-06", "close": 10.95, "volume": 700.0}, {"date": "2016-10-07", "close": 10.99, "volume": 4207.0}, {"date": "2016-10-10", "close": 11.0001, "volume": 3425.0}, {"date": "2016-10-11", "close": 11.04, "volume": 2354.0}, {"date": "2016-10-12", "close": 10.946, "volume": 700.0}, {"date": "2016-10-13", "close": 10.92, "volume": 1080.0}, {"date": "2016-10-14", "close": 10.84, "volume": 2862.0}, {"date": "2016-10-17", "close": 10.83, "volume": 858.0}, {"date": "2016-10-18", "close": 10.85, "volume": 3129.0}, {"date": "2016-10-19", "close": 11.01, "volume": 41414.0}, {"date": "2016-10-20", "close": 11.01, "volume": null}, {"date": "2016-10-21", "close": 10.91, "volume": 1035.0}, {"date": "2016-10-24", "close": 10.96, "volume": 1055.0}, {"date": "2016-10-25", "close": 10.82, "volume": 122.0}, {"date": "2016-10-26", "close": 10.9, "volume": 5302.0}, {"date": "2016-10-27", "close": 10.9, "volume": null}, {"date": "2016-10-28", "close": 10.8159, "volume": 405.0}, {"date": "2016-10-31", "close": 10.8101, "volume": 1192.0}, {"date": "2016-11-01", "close": 10.8899, "volume": 1096.0}, {"date": "2016-11-02", "close": 10.8001, "volume": 266.0}, {"date": "2016-11-03", "close": 10.842, "volume": 1885.0}, {"date": "2016-11-04", "close": 10.9, "volume": 1333.0}, {"date": "2016-11-07", "close": 11.1, "volume": 18446.0}, {"date": "2016-11-08", "close": 11.14, "volume": 2213.0}, {"date": "2016-11-09", "close": 11.1, "volume": 9893.0}, {"date": "2016-11-10", "close": 11.1, "volume": 11825.0}, {"date": "2016-11-11", "close": 11.15, "volume": 13317.0}, {"date": "2016-11-14", "close": 11.125, "volume": 30164.0}, {"date": "2016-11-15", "close": 11.34, "volume": 11368.0}, {"date": "2016-11-16", "close": 11.1578, "volume": 468.0}, {"date": "2016-11-17", "close": 11.17, "volume": 635.0}, {"date": "2016-11-18", "close": 11.25, "volume": 1483.0}, {"date": "2016-11-21", "close": 11.23, "volume": 2405.0}, {"date": "2016-11-22", "close": 11.25, "volume": 1466.0}, {"date": "2016-11-23", "close": 11.324, "volume": 5623.0}, {"date": "2016-11-25", "close": 11.34, "volume": 875.0}, {"date": "2016-11-28", "close": 11.33, "volume": 7582.0}, {"date": "2016-11-29", "close": 11.33, "volume": null}, {"date": "2016-11-30", "close": 11.358, "volume": 6110.0}, {"date": "2016-12-01", "close": 11.3, "volume": 67308.0}, {"date": "2016-12-02", "close": 11.32, "volume": 89028.0}, {"date": "2016-12-05", "close": 11.48, "volume": 14778.0}, {"date": "2016-12-06", "close": 11.41, "volume": 4038.0}, {"date": "2016-12-07", "close": 11.48, "volume": 25400.0}, {"date": "2016-12-08", "close": 11.69, "volume": 74516.0}, {"date": "2016-12-09", "close": 11.65, "volume": 9960.0}, {"date": "2016-12-12", "close": 11.7028, "volume": 59535.0}, {"date": "2016-12-13", "close": 12.143, "volume": 208750.0}, {"date": "2016-12-14", "close": 12.1002, "volume": 91170.0}, {"date": "2016-12-15", "close": 12.33, "volume": 9704.0}, {"date": "2016-12-16", "close": 12.34, "volume": 23588.0}, {"date": "2016-12-19", "close": 12.34, "volume": 660.0}, {"date": "2016-12-20", "close": 12.4, "volume": 5394.0}, {"date": "2016-12-21", "close": 12.45, "volume": 1949.0}, {"date": "2016-12-22", "close": 12.36, "volume": 8590.0}, {"date": "2016-12-23", "close": 12.38, "volume": 1539.0}, {"date": "2016-12-27", "close": 12.2, "volume": 4341.0}, {"date": "2016-12-28", "close": 12.38, "volume": 3363.0}, {"date": "2016-12-29", "close": 12.3268, "volume": 1090.0}, {"date": "2016-12-30", "close": 12.43, "volume": 20102.0}, {"date": "2017-01-03", "close": 12.32, "volume": 49001.0}, {"date": "2017-01-04", "close": 12.3, "volume": 9677.0}, {"date": "2017-01-05", "close": 12.45, "volume": 1906.0}, {"date": "2017-01-06", "close": 12.35, "volume": 11509.0}, {"date": "2017-01-09", "close": 12.4, "volume": 1141.0}, {"date": "2017-01-10", "close": 12.54, "volume": 24631.0}, {"date": "2017-01-11", "close": 12.54, "volume": 20737.0}, {"date": "2017-01-12", "close": 12.4525, "volume": 2036.0}, {"date": "2017-01-13", "close": 12.325, "volume": 1457.0}, {"date": "2017-01-17", "close": 12.39, "volume": 29614.0}, {"date": "2017-01-18", "close": 12.31, "volume": 100.0}, {"date": "2017-01-19", "close": 12.5004, "volume": 16750.0}, {"date": "2017-01-20", "close": 12.61, "volume": 7582.0}, {"date": "2017-01-23", "close": 12.55, "volume": 11348.0}, {"date": "2017-01-24", "close": 12.59, "volume": 15800.0}, {"date": "2017-01-25", "close": 12.61, "volume": 5480.0}, {"date": "2017-01-26", "close": 12.65, "volume": 5338.0}, {"date": "2017-01-27", "close": 12.5555, "volume": 659.0}, {"date": "2017-01-30", "close": 12.31, "volume": 1487.0}, {"date": "2017-01-31", "close": 12.46, "volume": 2112.0}, {"date": "2017-02-01", "close": 12.215, "volume": 6179.0}, {"date": "2017-02-02", "close": 12.52, "volume": 476.0}, {"date": "2017-02-03", "close": 12.34, "volume": 1350.0}, {"date": "2017-02-06", "close": 12.6053, "volume": 55199.0}, {"date": "2017-02-07", "close": 12.475, "volume": 1009.0}, {"date": "2017-02-08", "close": 12.6572, "volume": 10452.0}, {"date": "2017-02-09", "close": 12.77, "volume": 1431.0}, {"date": "2017-02-10", "close": 12.6, "volume": 3167.0}, {"date": "2017-02-13", "close": 12.7, "volume": 3589.0}, {"date": "2017-02-14", "close": 12.8144, "volume": 7508.0}, {"date": "2017-02-15", "close": 12.7125, "volume": 1859.0}, {"date": "2017-02-16", "close": 12.57, "volume": 17825.0}, {"date": "2017-02-17", "close": 12.5846, "volume": 556.0}, {"date": "2017-02-21", "close": 12.64, "volume": 3000.0}, {"date": "2017-02-22", "close": 12.5701, "volume": 5865.0}, {"date": "2017-02-23", "close": 12.65, "volume": 3453.0}, {"date": "2017-02-24", "close": 12.69, "volume": 8809.0}, {"date": "2017-02-27", "close": 12.7, "volume": 10401.0}, {"date": "2017-02-28", "close": 12.61, "volume": 3027.0}, {"date": "2017-03-01", "close": 12.747, "volume": 10033.0}, {"date": "2017-03-02", "close": 12.669, "volume": 1527.0}, {"date": "2017-03-03", "close": 12.7, "volume": 3659.0}, {"date": "2017-03-06", "close": 12.745, "volume": 703.0}, {"date": "2017-03-07", "close": 12.7, "volume": 25225.0}, {"date": "2017-03-08", "close": 12.72, "volume": 3412.0}, {"date": "2017-03-09", "close": 12.71, "volume": 3774.0}, {"date": "2017-03-10", "close": 12.81, "volume": 6090.0}, {"date": "2017-03-13", "close": 12.7, "volume": 12396.0}, {"date": "2017-03-14", "close": 12.75, "volume": 8827.0}, {"date": "2017-03-15", "close": 12.8, "volume": 3656.0}, {"date": "2017-03-16", "close": 12.9199, "volume": 1904.0}, {"date": "2017-03-17", "close": 12.97, "volume": 2875.0}, {"date": "2017-03-20", "close": 13.7, "volume": 64830.0}, {"date": "2017-03-21", "close": 13.7801, "volume": 108449.0}, {"date": "2017-03-22", "close": 13.85, "volume": 44046.0}, {"date": "2017-03-23", "close": 13.92, "volume": 47987.0}, {"date": "2017-03-24", "close": 13.85, "volume": 11233.0}, {"date": "2017-03-27", "close": 13.8, "volume": 3955.0}, {"date": "2017-03-28", "close": 13.71, "volume": 32249.0}, {"date": "2017-03-29", "close": 13.53, "volume": 32865.0}, {"date": "2017-03-30", "close": 13.88, "volume": 3552.0}, {"date": "2017-03-31", "close": 13.85, "volume": 10094.0}, {"date": "2017-04-03", "close": 13.89, "volume": 8384.0}, {"date": "2017-04-04", "close": 13.86, "volume": 16512.0}, {"date": "2017-04-05", "close": 13.96, "volume": 3893.0}, {"date": "2017-04-06", "close": 14.09, "volume": 13204.0}, {"date": "2017-04-07", "close": 13.92, "volume": 2390.0}, {"date": "2017-04-10", "close": 14.0242, "volume": 57507.0}, {"date": "2017-04-11", "close": 14.01, "volume": 4018.0}, {"date": "2017-04-12", "close": 14.15, "volume": 12974.0}, {"date": "2017-04-13", "close": 14.13, "volume": 4046.0}, {"date": "2017-04-17", "close": 14.12, "volume": 4683.0}, {"date": "2017-04-18", "close": 13.9, "volume": 35597.0}, {"date": "2017-04-19", "close": 13.9925, "volume": 557.0}, {"date": "2017-04-20", "close": 14.1, "volume": 7838.0}, {"date": "2017-04-21", "close": 14.15, "volume": 3303.0}, {"date": "2017-04-24", "close": 14.2, "volume": 12965.0}, {"date": "2017-04-25", "close": 14.26, "volume": 4853.0}, {"date": "2017-04-26", "close": 14.2975, "volume": 11710.0}, {"date": "2017-04-27", "close": 14.21, "volume": 1312.0}, {"date": "2017-04-28", "close": 14.21, "volume": null}, {"date": "2017-05-01", "close": 14.15, "volume": 9241.0}, {"date": "2017-05-02", "close": 13.93, "volume": 3832.0}, {"date": "2017-05-03", "close": 14.01, "volume": 830.0}, {"date": "2017-05-04", "close": 14.01, "volume": 34134.0}, {"date": "2017-05-05", "close": 14.1, "volume": 4712.0}, {"date": "2017-05-08", "close": 14.12, "volume": 6704.0}, {"date": "2017-05-09", "close": 14.11, "volume": 41457.0}, {"date": "2017-05-10", "close": 14.11, "volume": null}, {"date": "2017-05-11", "close": 14.33, "volume": 7853.0}, {"date": "2017-05-12", "close": 14.16, "volume": 2056.0}, {"date": "2017-05-15", "close": 14.1, "volume": 2979.0}, {"date": "2017-05-16", "close": 14.32, "volume": 4242.0}, {"date": "2017-05-17", "close": 14.1, "volume": 1398.0}, {"date": "2017-05-18", "close": 14.15, "volume": 1401.0}, {"date": "2017-05-19", "close": 14.1, "volume": 1668.0}, {"date": "2017-05-22", "close": 14.1, "volume": 8889.0}, {"date": "2017-05-23", "close": 13.89, "volume": 6080.0}, {"date": "2017-05-24", "close": 13.74, "volume": 11408.0}, {"date": "2017-05-25", "close": 13.65, "volume": 1966.0}, {"date": "2017-05-26", "close": 13.66, "volume": 1279.0}, {"date": "2017-05-30", "close": 13.61, "volume": 887.0}, {"date": "2017-05-31", "close": 14.08, "volume": 9606.0}, {"date": "2017-06-01", "close": 13.76, "volume": 4674.0}, {"date": "2017-06-02", "close": 13.76, "volume": null}, {"date": "2017-06-05", "close": 13.85, "volume": 2802.0}, {"date": "2017-06-06", "close": 13.6, "volume": 1020.0}, {"date": "2017-06-07", "close": 13.66, "volume": 334.0}, {"date": "2017-06-08", "close": 13.72, "volume": 104.0}, {"date": "2017-06-09", "close": 13.9, "volume": 722.0}, {"date": "2017-06-12", "close": 13.62, "volume": 209.0}, {"date": "2017-06-13", "close": 14.03, "volume": 12376.0}, {"date": "2017-06-14", "close": 14.12, "volume": 6429.0}, {"date": "2017-06-15", "close": 14.0, "volume": 14977.0}, {"date": "2017-06-16", "close": 13.47, "volume": 18899.0}, {"date": "2017-06-19", "close": 13.9576, "volume": 22511.0}, {"date": "2017-06-20", "close": 13.94, "volume": 5540.0}, {"date": "2017-06-21", "close": 14.01, "volume": 15755.0}, {"date": "2017-06-22", "close": 13.97, "volume": 16414.0}, {"date": "2017-06-23", "close": 14.0, "volume": 7537.0}, {"date": "2017-06-26", "close": 13.5, "volume": 7740.0}, {"date": "2017-06-27", "close": 13.56, "volume": 221.0}, {"date": "2017-06-28", "close": 14.0, "volume": 15982.0}, {"date": "2017-06-29", "close": 13.98, "volume": 83628.0}, {"date": "2017-06-30", "close": 13.98, "volume": null}, {"date": "2017-07-03", "close": 13.9992, "volume": 2196.0}, {"date": "2017-07-05", "close": 14.14, "volume": 27189.0}, {"date": "2017-07-06", "close": 13.84, "volume": 5340.0}, {"date": "2017-07-07", "close": 13.98, "volume": 5952.0}, {"date": "2017-07-10", "close": 14.04, "volume": 11805.0}, {"date": "2017-07-11", "close": 13.76, "volume": 177.0}, {"date": "2017-07-12", "close": 14.22, "volume": 5845.0}, {"date": "2017-07-13", "close": 14.02, "volume": 8518.0}, {"date": "2017-07-14", "close": 14.07, "volume": 4300.0}, {"date": "2017-07-17", "close": 14.08, "volume": 17295.0}, {"date": "2017-07-18", "close": 13.91, "volume": 4051.0}, {"date": "2017-07-19", "close": 13.91, "volume": null}, {"date": "2017-07-20", "close": 13.87, "volume": 848.0}, {"date": "2017-07-21", "close": 13.87, "volume": null}, {"date": "2017-07-24", "close": 14.1, "volume": 5526.0}, {"date": "2017-07-25", "close": 14.0, "volume": 8040.0}, {"date": "2017-07-26", "close": 14.1697, "volume": 6006.0}, {"date": "2017-07-27", "close": 14.0, "volume": 2099.0}, {"date": "2017-07-28", "close": 14.0, "volume": null}, {"date": "2017-07-31", "close": 14.0, "volume": 2851.0}, {"date": "2017-08-01", "close": 14.0, "volume": 1306.0}, {"date": "2017-08-02", "close": 14.27, "volume": 741.0}, {"date": "2017-08-03", "close": 14.0008, "volume": 3253.0}, {"date": "2017-08-04", "close": 14.0, "volume": 5108.0}, {"date": "2017-08-07", "close": 14.05, "volume": 2527.0}, {"date": "2017-08-08", "close": 14.05, "volume": 715.0}, {"date": "2017-08-09", "close": 14.05, "volume": 9453.0}, {"date": "2017-08-10", "close": 14.05, "volume": 4564.0}, {"date": "2017-08-11", "close": 14.05, "volume": 21548.0}, {"date": "2017-08-14", "close": 14.1, "volume": 215.0}, {"date": "2017-08-15", "close": 14.0, "volume": 2800.0}, {"date": "2017-08-16", "close": 14.0, "volume": 5065.0}, {"date": "2017-08-17", "close": 13.92, "volume": 1042.0}, {"date": "2017-08-18", "close": 13.9, "volume": 8884.0}, {"date": "2017-08-21", "close": 13.84, "volume": 181.0}, {"date": "2017-08-22", "close": 13.6996, "volume": 2003.0}, {"date": "2017-08-23", "close": 13.9097, "volume": 5569.0}, {"date": "2017-08-24", "close": 13.76, "volume": 11223.0}, {"date": "2017-08-25", "close": 13.7, "volume": 1420.0}, {"date": "2017-08-28", "close": 13.55, "volume": 1352.0}, {"date": "2017-08-29", "close": 13.56, "volume": 23430.0}, {"date": "2017-08-30", "close": 13.6001, "volume": 2720.0}, {"date": "2017-08-31", "close": 13.6, "volume": 1338.0}, {"date": "2017-09-01", "close": 13.6948, "volume": 1924.0}, {"date": "2017-09-05", "close": 13.61, "volume": 3664.0}, {"date": "2017-09-06", "close": 13.6, "volume": 4574.0}, {"date": "2017-09-07", "close": 13.58, "volume": 5207.0}, {"date": "2017-09-08", "close": 13.48, "volume": 5016.0}, {"date": "2017-09-11", "close": 13.6, "volume": 12718.0}, {"date": "2017-09-12", "close": 13.59, "volume": 2596.0}, {"date": "2017-09-13", "close": 13.59, "volume": 2181.0}, {"date": "2017-09-14", "close": 13.51, "volume": 1233.0}, {"date": "2017-09-15", "close": 13.03, "volume": 6057.0}, {"date": "2017-09-18", "close": 13.44, "volume": 14702.0}, {"date": "2017-09-19", "close": 13.24, "volume": 2627.0}, {"date": "2017-09-20", "close": 13.2961, "volume": 770.0}, {"date": "2017-09-21", "close": 13.39, "volume": 362.0}, {"date": "2017-09-22", "close": 13.7, "volume": 27544.0}, {"date": "2017-09-25", "close": 13.58, "volume": 20531.0}, {"date": "2017-09-26", "close": 13.7, "volume": 3104.0}, {"date": "2017-09-27", "close": 13.6, "volume": 31058.0}, {"date": "2017-09-28", "close": 13.6579, "volume": 261.0}, {"date": "2017-09-29", "close": 13.95, "volume": 90264.0}, {"date": "2017-10-02", "close": 14.0, "volume": 4102.0}, {"date": "2017-10-03", "close": 14.1, "volume": 9974.0}, {"date": "2017-10-04", "close": 13.94, "volume": 2168.0}, {"date": "2017-10-05", "close": 13.8, "volume": 28670.0}, {"date": "2017-10-06", "close": 13.9999, "volume": 35252.0}, {"date": "2017-10-09", "close": 14.0, "volume": 1716.0}, {"date": "2017-10-10", "close": 13.87, "volume": 2190.0}, {"date": "2017-10-11", "close": 13.9, "volume": 2191.0}, {"date": "2017-10-12", "close": 13.71, "volume": 5008.0}, {"date": "2017-10-13", "close": 13.875, "volume": 4972.0}, {"date": "2017-10-16", "close": 13.7421, "volume": 1304.0}, {"date": "2017-10-17", "close": 13.67, "volume": 1588.0}, {"date": "2017-10-18", "close": 13.66, "volume": 1173.0}, {"date": "2017-10-19", "close": 13.76, "volume": 10104.0}, {"date": "2017-10-20", "close": 13.65, "volume": 1022.0}, {"date": "2017-10-23", "close": 13.69, "volume": 8801.0}, {"date": "2017-10-24", "close": 13.66, "volume": 4110.0}, {"date": "2017-10-25", "close": 13.66, "volume": null}, {"date": "2017-10-26", "close": 13.66, "volume": null}, {"date": "2017-10-27", "close": 13.66, "volume": null}, {"date": "2017-10-30", "close": 13.425, "volume": 1724.0}, {"date": "2017-10-31", "close": 13.6, "volume": 2312.0}, {"date": "2017-11-01", "close": 13.85, "volume": 2928.0}, {"date": "2017-11-02", "close": 13.86, "volume": 1525.0}, {"date": "2017-11-03", "close": 14.0, "volume": 15045.0}, {"date": "2017-11-06", "close": 14.0, "volume": 3188.0}, {"date": "2017-11-07", "close": 14.062, "volume": 407.0}, {"date": "2017-11-08", "close": 14.0476, "volume": 232.0}, {"date": "2017-11-09", "close": 14.0476, "volume": null}, {"date": "2017-11-10", "close": 13.21, "volume": 17470.0}, {"date": "2017-11-13", "close": 13.36, "volume": 4503.0}, {"date": "2017-11-14", "close": 13.413, "volume": 723.0}, {"date": "2017-11-15", "close": 13.5, "volume": 3950.0}, {"date": "2017-11-16", "close": 13.5, "volume": null}, {"date": "2017-11-17", "close": 13.4689, "volume": 836.0}, {"date": "2017-11-20", "close": 13.59, "volume": 240.0}, {"date": "2017-11-21", "close": 13.4, "volume": 7872.0}, {"date": "2017-11-22", "close": 13.4, "volume": 698.0}, {"date": "2017-11-24", "close": 13.75, "volume": 208.0}, {"date": "2017-11-27", "close": 13.48, "volume": 21869.0}, {"date": "2017-11-28", "close": 13.61, "volume": 19750.0}, {"date": "2017-11-29", "close": 13.61, "volume": null}, {"date": "2017-11-30", "close": 13.72, "volume": 1252.0}, {"date": "2017-12-01", "close": 13.76, "volume": 983.0}, {"date": "2017-12-04", "close": 13.57, "volume": 11973.0}, {"date": "2017-12-05", "close": 13.62, "volume": 6811.0}, {"date": "2017-12-06", "close": 13.75, "volume": 3595.0}, {"date": "2017-12-07", "close": 13.79, "volume": 3026.0}, {"date": "2017-12-08", "close": 13.7, "volume": 14651.0}, {"date": "2017-12-11", "close": 13.44, "volume": 7312.0}, {"date": "2017-12-12", "close": 13.5, "volume": 696.0}, {"date": "2017-12-13", "close": 13.32, "volume": 5053.0}, {"date": "2017-12-14", "close": 13.33, "volume": 1599.0}, {"date": "2017-12-15", "close": 13.56, "volume": 1279.0}, {"date": "2017-12-18", "close": 13.31, "volume": 2613.0}, {"date": "2017-12-19", "close": 13.31, "volume": 656.0}, {"date": "2017-12-20", "close": 13.25, "volume": 31457.0}, {"date": "2017-12-21", "close": 13.585, "volume": 11814.0}, {"date": "2017-12-22", "close": 13.63, "volume": 1140.0}, {"date": "2017-12-26", "close": 13.412, "volume": 11664.0}, {"date": "2017-12-27", "close": 13.58, "volume": 9609.0}, {"date": "2017-12-28", "close": 13.57, "volume": 1540.0}, {"date": "2017-12-29", "close": 13.5001, "volume": 1567.0}, {"date": "2018-01-02", "close": 13.35, "volume": 21626.0}, {"date": "2018-01-03", "close": 13.335, "volume": 6036.0}, {"date": "2018-01-04", "close": 13.24, "volume": 11323.0}, {"date": "2018-01-05", "close": 13.39, "volume": 2017.0}, {"date": "2018-01-08", "close": 13.47, "volume": 3977.0}, {"date": "2018-01-09", "close": 13.5, "volume": 102.0}, {"date": "2018-01-10", "close": 13.6, "volume": 10011.0}, {"date": "2018-01-11", "close": 13.68, "volume": 21693.0}, {"date": "2018-01-12", "close": 13.4584, "volume": 11201.0}, {"date": "2018-01-16", "close": 13.65, "volume": 1567.0}, {"date": "2018-01-17", "close": 13.6, "volume": 5630.0}, {"date": "2018-01-18", "close": 13.64, "volume": 2910.0}, {"date": "2018-01-19", "close": 13.73, "volume": 14524.0}, {"date": "2018-01-22", "close": 13.73, "volume": null}, {"date": "2018-01-23", "close": 13.5, "volume": 11270.0}, {"date": "2018-01-24", "close": 13.43, "volume": 5056.0}, {"date": "2018-01-25", "close": 13.21, "volume": 1706.0}, {"date": "2018-01-26", "close": 13.15, "volume": 3836.0}, {"date": "2018-01-29", "close": 13.44, "volume": 9976.0}, {"date": "2018-01-30", "close": 13.6, "volume": 8762.0}, {"date": "2018-01-31", "close": 13.55, "volume": 12646.0}, {"date": "2018-02-01", "close": 13.95, "volume": 31341.0}, {"date": "2018-02-02", "close": 13.855, "volume": 52120.0}, {"date": "2018-02-05", "close": 13.711, "volume": 4187.0}, {"date": "2018-02-06", "close": 13.88, "volume": 30307.0}, {"date": "2018-02-07", "close": 13.815, "volume": 54994.0}, {"date": "2018-02-08", "close": 13.77, "volume": 41105.0}, {"date": "2018-02-09", "close": 13.71, "volume": 4361.0}, {"date": "2018-02-12", "close": 13.7, "volume": 9848.0}, {"date": "2018-02-13", "close": 13.7, "volume": 41488.0}, {"date": "2018-02-14", "close": 13.7276, "volume": 364.0}, {"date": "2018-02-15", "close": 13.89, "volume": 74323.0}, {"date": "2018-02-16", "close": 13.82, "volume": 4884.0}, {"date": "2018-02-20", "close": 13.82, "volume": 3162.0}, {"date": "2018-02-21", "close": 13.85, "volume": 7069.0}, {"date": "2018-02-22", "close": 13.85, "volume": 23636.0}, {"date": "2018-02-23", "close": 13.92, "volume": 5915.0}, {"date": "2018-02-26", "close": 14.0, "volume": 15201.0}, {"date": "2018-02-27", "close": 13.959, "volume": 7235.0}, {"date": "2018-02-28", "close": 13.9, "volume": 13436.0}, {"date": "2018-03-01", "close": 13.899, "volume": 9392.0}, {"date": "2018-03-02", "close": 13.99, "volume": 15265.0}, {"date": "2018-03-05", "close": 13.99, "volume": 62952.0}, {"date": "2018-03-06", "close": 13.95, "volume": 16894.0}, {"date": "2018-03-07", "close": 13.98, "volume": 6308.0}, {"date": "2018-03-08", "close": 13.98, "volume": 31464.0}, {"date": "2018-03-09", "close": 14.05, "volume": 2599.0}, {"date": "2018-03-12", "close": 14.0, "volume": 16413.0}, {"date": "2018-03-13", "close": 14.01, "volume": 7201.0}, {"date": "2018-03-14", "close": 14.04, "volume": 8092.0}, {"date": "2018-03-15", "close": 14.0, "volume": 4890.0}, {"date": "2018-03-16", "close": 14.05, "volume": 7114.0}, {"date": "2018-03-19", "close": 14.08, "volume": 10541.0}, {"date": "2018-03-20", "close": 14.08, "volume": 1342.0}, {"date": "2018-03-21", "close": 14.04, "volume": 12187.0}, {"date": "2018-03-22", "close": 14.06, "volume": 6876.0}, {"date": "2018-03-23", "close": 13.99, "volume": 4199.0}, {"date": "2018-03-26", "close": 14.1, "volume": 4690.0}, {"date": "2018-03-27", "close": 14.0, "volume": 9479.0}, {"date": "2018-03-28", "close": 14.0341, "volume": 545.0}, {"date": "2018-03-29", "close": 14.0137, "volume": 4108.0}, {"date": "2018-04-02", "close": 13.94, "volume": 5979.0}, {"date": "2018-04-03", "close": 13.96, "volume": 7139.0}, {"date": "2018-04-04", "close": 13.9528, "volume": 3798.0}, {"date": "2018-04-05", "close": 13.9528, "volume": null}, {"date": "2018-04-06", "close": 13.975, "volume": 309.0}, {"date": "2018-04-09", "close": 14.0, "volume": 1954.0}, {"date": "2018-04-10", "close": 13.8777, "volume": 100.0}, {"date": "2018-04-11", "close": 13.8777, "volume": null}, {"date": "2018-04-12", "close": 14.04, "volume": 1411.0}, {"date": "2018-04-13", "close": 13.87, "volume": 868.0}, {"date": "2018-04-16", "close": 13.9078, "volume": 2096.0}, {"date": "2018-04-17", "close": 13.9553, "volume": 369.0}, {"date": "2018-04-18", "close": 13.96, "volume": 2480.0}, {"date": "2018-04-19", "close": 13.96, "volume": null}, {"date": "2018-04-20", "close": 13.9713, "volume": 428.0}, {"date": "2018-04-23", "close": 14.08, "volume": 1414.0}, {"date": "2018-04-24", "close": 13.9, "volume": 2340.0}, {"date": "2018-04-25", "close": 14.0463, "volume": 804.0}, {"date": "2018-04-26", "close": 14.01, "volume": 11412.0}, {"date": "2018-04-27", "close": 14.0, "volume": 3680.0}, {"date": "2018-04-30", "close": 13.71, "volume": 41863.0}, {"date": "2018-05-01", "close": 13.78, "volume": 8059.0}, {"date": "2018-05-02", "close": 13.8, "volume": 2354.0}, {"date": "2018-05-03", "close": 13.88, "volume": 1789.0}, {"date": "2018-05-04", "close": 14.09, "volume": 3653.0}, {"date": "2018-05-07", "close": 13.94, "volume": 2103.0}, {"date": "2018-05-08", "close": 14.06, "volume": 2366.0}, {"date": "2018-05-09", "close": 14.06, "volume": null}, {"date": "2018-05-10", "close": 13.99, "volume": 854.0}, {"date": "2018-05-11", "close": 13.99, "volume": null}, {"date": "2018-05-14", "close": 13.8725, "volume": 223.0}, {"date": "2018-05-15", "close": 13.9, "volume": 3907.0}, {"date": "2018-05-16", "close": 13.91, "volume": 1341.0}, {"date": "2018-05-17", "close": 14.15, "volume": 4109.0}, {"date": "2018-05-18", "close": 14.14, "volume": 5282.0}, {"date": "2018-05-21", "close": 14.14, "volume": 104.0}, {"date": "2018-05-22", "close": 14.14, "volume": null}, {"date": "2018-05-23", "close": 14.09, "volume": 4711.0}, {"date": "2018-05-24", "close": 14.0, "volume": 934.0}, {"date": "2018-05-25", "close": 13.93, "volume": 775.0}, {"date": "2018-05-29", "close": 13.93, "volume": 483.0}, {"date": "2018-05-30", "close": 13.86, "volume": 681.0}, {"date": "2018-05-31", "close": 13.86, "volume": null}, {"date": "2018-06-01", "close": 13.98, "volume": 6033.0}, {"date": "2018-06-04", "close": 13.54, "volume": 6911.0}, {"date": "2018-06-05", "close": 13.54, "volume": null}, {"date": "2018-06-06", "close": 13.54, "volume": 4630.0}, {"date": "2018-06-07", "close": 13.69, "volume": 1124.0}, {"date": "2018-06-08", "close": 13.51, "volume": 1630.0}, {"date": "2018-06-11", "close": 13.6539, "volume": 6195.0}, {"date": "2018-06-12", "close": 13.73, "volume": 965.0}, {"date": "2018-06-13", "close": 13.52, "volume": 2993.0}, {"date": "2018-06-14", "close": 13.53, "volume": 1256.0}, {"date": "2018-06-15", "close": 13.72, "volume": 11993.0}, {"date": "2018-06-18", "close": 13.46, "volume": 10372.0}, {"date": "2018-06-19", "close": 13.46, "volume": 7302.0}, {"date": "2018-06-20", "close": 13.73, "volume": 7808.0}, {"date": "2018-06-21", "close": 13.863, "volume": 19145.0}, {"date": "2018-06-22", "close": 13.75, "volume": 5593.0}, {"date": "2018-06-25", "close": 13.75, "volume": null}, {"date": "2018-06-26", "close": 13.9, "volume": 18749.0}, {"date": "2018-06-27", "close": 13.99, "volume": 26107.0}, {"date": "2018-06-28", "close": 14.01, "volume": 2135.0}, {"date": "2018-06-29", "close": 14.15, "volume": 18199.0}, {"date": "2018-07-02", "close": 14.065, "volume": 6851.0}, {"date": "2018-07-03", "close": 13.99, "volume": 100.0}, {"date": "2018-07-05", "close": 14.0042, "volume": 799.0}, {"date": "2018-07-06", "close": 14.14, "volume": 2444.0}, {"date": "2018-07-09", "close": 14.01, "volume": 1439.0}, {"date": "2018-07-10", "close": 14.04, "volume": 1177.0}, {"date": "2018-07-11", "close": 14.04, "volume": null}, {"date": "2018-07-12", "close": 14.19, "volume": 2874.0}, {"date": "2018-07-13", "close": 14.2, "volume": 2695.0}, {"date": "2018-07-16", "close": 14.2, "volume": 1516.0}, {"date": "2018-07-17", "close": 14.2, "volume": null}, {"date": "2018-07-18", "close": 14.1999, "volume": 821.0}, {"date": "2018-07-19", "close": 14.03, "volume": 1703.0}, {"date": "2018-07-20", "close": 14.0379, "volume": 2310.0}, {"date": "2018-07-23", "close": 14.0379, "volume": null}, {"date": "2018-07-24", "close": 14.0379, "volume": null}, {"date": "2018-07-25", "close": 13.97, "volume": 232.0}, {"date": "2018-07-26", "close": 14.1, "volume": 3606.0}, {"date": "2018-07-27", "close": 14.01, "volume": 112.0}, {"date": "2018-07-30", "close": 14.1, "volume": 3773.0}, {"date": "2018-07-31", "close": 14.0, "volume": 13579.0}, {"date": "2018-08-01", "close": 14.2, "volume": 3230.0}, {"date": "2018-08-02", "close": 14.2, "volume": 5670.0}, {"date": "2018-08-03", "close": 14.2, "volume": 6660.0}, {"date": "2018-08-06", "close": 14.25, "volume": 5811.0}, {"date": "2018-08-07", "close": 14.2192, "volume": 562.0}, {"date": "2018-08-08", "close": 14.2, "volume": 11367.0}, {"date": "2018-08-09", "close": 14.225, "volume": 303.0}, {"date": "2018-08-10", "close": 14.2, "volume": 733.0}, {"date": "2018-08-13", "close": 14.2104, "volume": 6265.0}, {"date": "2018-08-14", "close": 14.18, "volume": 2279.0}, {"date": "2018-08-15", "close": 14.0, "volume": 3234.0}, {"date": "2018-08-16", "close": 14.0, "volume": 837.0}, {"date": "2018-08-17", "close": 14.0, "volume": 2927.0}, {"date": "2018-08-20", "close": 13.9, "volume": 4136.0}, {"date": "2018-08-21", "close": 14.05, "volume": 851.0}, {"date": "2018-08-22", "close": 14.05, "volume": 539.0}, {"date": "2018-08-23", "close": 14.05, "volume": null}, {"date": "2018-08-24", "close": 14.0, "volume": 1075.0}, {"date": "2018-08-27", "close": 13.96, "volume": 969.0}, {"date": "2018-08-28", "close": 14.04, "volume": 1325.0}, {"date": "2018-08-29", "close": 13.9, "volume": 861.0}, {"date": "2018-08-30", "close": 14.18, "volume": 359.0}, {"date": "2018-08-31", "close": 14.1, "volume": 450.0}, {"date": "2018-09-04", "close": 14.0, "volume": 4213.0}, {"date": "2018-09-05", "close": 14.1, "volume": 1792.0}, {"date": "2018-09-06", "close": 14.18, "volume": 1558.0}, {"date": "2018-09-07", "close": 14.19, "volume": 5329.0}, {"date": "2018-09-10", "close": 14.13, "volume": 2480.0}, {"date": "2018-09-11", "close": 14.0, "volume": 4266.0}, {"date": "2018-09-12", "close": 14.1, "volume": 2786.0}, {"date": "2018-09-13", "close": 14.1, "volume": 4380.0}, {"date": "2018-09-14", "close": 14.0, "volume": 4893.0}, {"date": "2018-09-17", "close": 14.0, "volume": 3218.0}, {"date": "2018-09-18", "close": 14.09, "volume": 4619.0}, {"date": "2018-09-19", "close": 14.1, "volume": 3940.0}, {"date": "2018-09-20", "close": 14.07, "volume": 19443.0}, {"date": "2018-09-21", "close": 13.54, "volume": 12358.0}, {"date": "2018-09-24", "close": 14.01, "volume": 26499.0}, {"date": "2018-09-25", "close": 14.0, "volume": 148.0}, {"date": "2018-09-26", "close": 14.0, "volume": 1375.0}, {"date": "2018-09-27", "close": 14.0, "volume": 1107.0}, {"date": "2018-09-28", "close": 14.0, "volume": 863.0}, {"date": "2018-10-01", "close": 13.9, "volume": 8082.0}, {"date": "2018-10-02", "close": 14.04, "volume": 1315.0}, {"date": "2018-10-03", "close": 14.0, "volume": 370.0}, {"date": "2018-10-04", "close": 14.05, "volume": 1372.0}, {"date": "2018-10-05", "close": 13.985, "volume": 1881.0}, {"date": "2018-10-08", "close": 13.9484, "volume": 1413.0}, {"date": "2018-10-09", "close": 13.9, "volume": 306.0}, {"date": "2018-10-10", "close": 13.55, "volume": 13863.0}, {"date": "2018-10-11", "close": 13.6178, "volume": 747.0}, {"date": "2018-10-12", "close": 13.51, "volume": 7695.0}, {"date": "2018-10-15", "close": 14.02, "volume": 13220.0}, {"date": "2018-10-16", "close": 13.78, "volume": 4174.0}, {"date": "2018-10-17", "close": 13.78, "volume": null}, {"date": "2018-10-18", "close": 13.56, "volume": 80697.0}, {"date": "2018-10-19", "close": 13.5, "volume": 54343.0}, {"date": "2018-10-22", "close": 13.5, "volume": null}, {"date": "2018-10-23", "close": 13.4, "volume": 553.0}, {"date": "2018-10-24", "close": 13.4, "volume": 4311.0}, {"date": "2018-10-25", "close": 13.25, "volume": 1991.0}, {"date": "2018-10-26", "close": 12.88, "volume": 77871.0}, {"date": "2018-10-29", "close": 12.8, "volume": 10142.0}, {"date": "2018-10-30", "close": 12.75, "volume": 9339.0}, {"date": "2018-10-31", "close": 12.75, "volume": null}, {"date": "2018-11-01", "close": 12.3, "volume": 6513.0}, {"date": "2018-11-02", "close": 12.45, "volume": 4669.0}, {"date": "2018-11-05", "close": 12.4, "volume": 52757.0}, {"date": "2018-11-06", "close": 12.4, "volume": 9825.0}, {"date": "2018-11-07", "close": 12.67, "volume": 3025.0}, {"date": "2018-11-08", "close": 12.27, "volume": 30336.0}, {"date": "2018-11-09", "close": 12.2, "volume": 673.0}, {"date": "2018-11-12", "close": 12.46, "volume": 6339.0}, {"date": "2018-11-13", "close": 12.11, "volume": 2612.0}, {"date": "2018-11-14", "close": 12.0, "volume": 9314.0}, {"date": "2018-11-15", "close": 11.85, "volume": 12827.0}, {"date": "2018-11-16", "close": 11.86, "volume": 14535.0}, {"date": "2018-11-19", "close": 11.85, "volume": 1308.0}, {"date": "2018-11-20", "close": 11.85, "volume": 734.0}, {"date": "2018-11-21", "close": 11.85, "volume": 631.0}, {"date": "2018-11-23", "close": 12.0, "volume": 1333.0}, {"date": "2018-11-26", "close": 11.9, "volume": 48436.0}, {"date": "2018-11-27", "close": 11.79, "volume": 496.0}, {"date": "2018-11-28", "close": 11.72, "volume": 7082.0}, {"date": "2018-11-29", "close": 12.46, "volume": 188.0}, {"date": "2018-11-30", "close": 11.75, "volume": 3428.0}, {"date": "2018-12-03", "close": 11.85, "volume": 1851.0}, {"date": "2018-12-04", "close": 11.85, "volume": 800.0}, {"date": "2018-12-06", "close": 12.9, "volume": 6119.0}, {"date": "2018-12-07", "close": 11.87, "volume": 887.0}, {"date": "2018-12-10", "close": 11.71, "volume": 21699.0}, {"date": "2018-12-11", "close": 11.71, "volume": 3803.0}, {"date": "2018-12-12", "close": 11.5, "volume": 9803.0}, {"date": "2018-12-13", "close": 11.4, "volume": 1808.0}, {"date": "2018-12-14", "close": 11.05, "volume": 9907.0}, {"date": "2018-12-17", "close": 11.35, "volume": 4154.0}, {"date": "2018-12-18", "close": 11.21, "volume": 9341.0}, {"date": "2018-12-19", "close": 11.19, "volume": 5507.0}, {"date": "2018-12-20", "close": 11.35, "volume": 23237.0}, {"date": "2018-12-21", "close": 11.8, "volume": 13293.0}, {"date": "2018-12-24", "close": 11.4, "volume": 1933.0}, {"date": "2018-12-26", "close": 11.2, "volume": 6574.0}, {"date": "2018-12-27", "close": 10.55, "volume": 85287.0}, {"date": "2018-12-28", "close": 10.81, "volume": 9665.0}, {"date": "2018-12-31", "close": 10.9, "volume": 11596.0}, {"date": "2019-01-02", "close": 11.41, "volume": 1553.0}, {"date": "2019-01-03", "close": 10.904, "volume": 584.0}, {"date": "2019-01-04", "close": 11.25, "volume": 4559.0}, {"date": "2019-01-07", "close": 11.21, "volume": 5477.0}, {"date": "2019-01-08", "close": 11.36, "volume": 2899.0}, {"date": "2019-01-09", "close": 11.26, "volume": 5458.0}, {"date": "2019-01-10", "close": 11.17, "volume": 6207.0}, {"date": "2019-01-11", "close": 10.91, "volume": 9798.0}, {"date": "2019-01-14", "close": 10.9, "volume": 16033.0}, {"date": "2019-01-15", "close": 10.9, "volume": 17608.0}, {"date": "2019-01-16", "close": 11.05, "volume": 21585.0}, {"date": "2019-01-17", "close": 11.32, "volume": 418.0}, {"date": "2019-01-18", "close": 11.05, "volume": 315.0}, {"date": "2019-01-22", "close": 11.26, "volume": 18414.0}, {"date": "2019-01-23", "close": 11.53, "volume": 4584.0}, {"date": "2019-01-24", "close": 11.6, "volume": 690.0}, {"date": "2019-01-25", "close": 11.385, "volume": 1464.0}, {"date": "2019-01-28", "close": 11.1, "volume": 547.0}, {"date": "2019-01-29", "close": 11.49, "volume": 8049.0}, {"date": "2019-01-30", "close": 11.695, "volume": 50136.0}, {"date": "2019-01-31", "close": 11.75, "volume": 953.0}, {"date": "2019-02-01", "close": 11.8, "volume": 18515.0}, {"date": "2019-02-04", "close": 11.8, "volume": 16583.0}, {"date": "2019-02-05", "close": 11.99, "volume": 13027.0}, {"date": "2019-02-06", "close": 11.85, "volume": 12048.0}, {"date": "2019-02-07", "close": 11.98, "volume": 42020.0}, {"date": "2019-02-08", "close": 11.71, "volume": 514.0}, {"date": "2019-02-11", "close": 11.7, "volume": 775.0}, {"date": "2019-02-12", "close": 11.9, "volume": 953.0}, {"date": "2019-02-13", "close": 11.97, "volume": 497.0}, {"date": "2019-02-14", "close": 11.65, "volume": 3139.0}, {"date": "2019-02-15", "close": 11.81, "volume": 2100.0}, {"date": "2019-02-19", "close": 12.12, "volume": 3086.0}, {"date": "2019-02-20", "close": 11.96, "volume": 8761.0}, {"date": "2019-02-21", "close": 12.1, "volume": 851.0}, {"date": "2019-02-22", "close": 12.1, "volume": 5940.0}, {"date": "2019-02-25", "close": 12.25, "volume": 503.0}, {"date": "2019-02-26", "close": 12.08, "volume": 1013.0}, {"date": "2019-02-27", "close": 11.95, "volume": 35763.0}, {"date": "2019-02-28", "close": 11.92, "volume": 51462.0}, {"date": "2019-03-01", "close": 12.25, "volume": 4708.0}, {"date": "2019-03-04", "close": 12.25, "volume": null}, {"date": "2019-03-05", "close": 12.1, "volume": 8247.0}, {"date": "2019-03-06", "close": 12.02, "volume": 11829.0}, {"date": "2019-03-07", "close": 12.21, "volume": 8800.0}, {"date": "2019-03-08", "close": 12.0, "volume": 7631.0}, {"date": "2019-03-11", "close": 12.09, "volume": 5356.0}, {"date": "2019-03-12", "close": 12.05, "volume": 25106.0}, {"date": "2019-03-13", "close": 12.04, "volume": 842.0}, {"date": "2019-03-14", "close": 12.05, "volume": 361.0}, {"date": "2019-03-15", "close": 12.25, "volume": 10035.0}, {"date": "2019-03-18", "close": 12.25, "volume": null}, {"date": "2019-03-19", "close": 11.9, "volume": 602.0}, {"date": "2019-03-20", "close": 12.2, "volume": 549.0}, {"date": "2019-03-21", "close": 12.2, "volume": 724.0}, {"date": "2019-03-22", "close": 11.99, "volume": 2734.0}, {"date": "2019-03-25", "close": 11.9, "volume": 1943.0}, {"date": "2019-03-26", "close": 12.1, "volume": 2620.0}, {"date": "2019-03-27", "close": 12.09, "volume": 1300.0}, {"date": "2019-03-28", "close": 11.97, "volume": 6119.0}, {"date": "2019-03-29", "close": 11.93, "volume": 357.0}, {"date": "2019-04-01", "close": 12.13, "volume": 1017.0}, {"date": "2019-04-02", "close": 12.15, "volume": 365.0}, {"date": "2019-04-03", "close": 12.15, "volume": 2302.0}, {"date": "2019-04-04", "close": 12.13, "volume": 520.0}, {"date": "2019-04-05", "close": 12.1, "volume": 10383.0}, {"date": "2019-04-08", "close": 12.2, "volume": 1421.0}, {"date": "2019-04-09", "close": 12.19, "volume": 3917.0}, {"date": "2019-04-10", "close": 12.1, "volume": 3169.0}, {"date": "2019-04-11", "close": 12.1, "volume": null}, {"date": "2019-04-12", "close": 12.02, "volume": 308.0}, {"date": "2019-04-15", "close": 12.0, "volume": 13434.0}, {"date": "2019-04-16", "close": 12.23, "volume": 7613.0}, {"date": "2019-04-17", "close": 11.9, "volume": 4381.0}, {"date": "2019-04-18", "close": 12.15, "volume": 2659.0}, {"date": "2019-04-22", "close": 12.25, "volume": 2835.0}, {"date": "2019-04-23", "close": 12.25, "volume": null}, {"date": "2019-04-24", "close": 12.16, "volume": 10018.0}, {"date": "2019-04-25", "close": 12.16, "volume": 3971.0}, {"date": "2019-04-26", "close": 12.0, "volume": 459.0}, {"date": "2019-04-29", "close": 11.87, "volume": 543.0}, {"date": "2019-04-30", "close": 11.78, "volume": 1753.0}, {"date": "2019-05-01", "close": 11.76, "volume": 1971.0}, {"date": "2019-05-02", "close": 11.76, "volume": 812.0}, {"date": "2019-05-03", "close": 11.76, "volume": 20434.0}, {"date": "2019-05-06", "close": 11.26, "volume": 22802.0}, {"date": "2019-05-07", "close": 11.3, "volume": 14517.0}, {"date": "2019-05-08", "close": 11.27, "volume": 18703.0}, {"date": "2019-05-09", "close": 11.4965, "volume": 7336.0}, {"date": "2019-05-10", "close": 11.38, "volume": 1485.0}, {"date": "2019-05-13", "close": 11.08, "volume": 17145.0}, {"date": "2019-05-14", "close": 11.08, "volume": null}, {"date": "2019-05-15", "close": 11.0, "volume": 6308.0}, {"date": "2019-05-16", "close": 11.08, "volume": 2125.0}, {"date": "2019-05-17", "close": 11.08, "volume": null}, {"date": "2019-05-20", "close": 11.135, "volume": 6691.0}, {"date": "2019-05-21", "close": 11.441, "volume": 314.0}, {"date": "2019-05-22", "close": 11.15, "volume": 2104.0}, {"date": "2019-05-23", "close": 10.85, "volume": 72483.0}, {"date": "2019-05-24", "close": 10.975, "volume": 14817.0}, {"date": "2019-05-28", "close": 10.76, "volume": 4379.0}, {"date": "2019-05-29", "close": 10.9453, "volume": 328.0}, {"date": "2019-05-30", "close": 10.95, "volume": 11137.0}, {"date": "2019-05-31", "close": 10.98, "volume": 5091.0}, {"date": "2019-06-03", "close": 10.89, "volume": 8973.0}, {"date": "2019-06-04", "close": 10.88, "volume": 640.0}, {"date": "2019-06-05", "close": 10.96, "volume": 1412.0}, {"date": "2019-06-06", "close": 10.99, "volume": 1001.0}, {"date": "2019-06-07", "close": 10.8, "volume": 2378.0}, {"date": "2019-06-10", "close": 10.6, "volume": 14603.0}, {"date": "2019-06-11", "close": 10.76, "volume": 8550.0}, {"date": "2019-06-12", "close": 10.975, "volume": 334.0}, {"date": "2019-06-13", "close": 11.02, "volume": 3835.0}, {"date": "2019-06-14", "close": 10.96, "volume": 536.0}, {"date": "2019-06-17", "close": 10.96, "volume": null}, {"date": "2019-06-18", "close": 11.1, "volume": 2155.0}, {"date": "2019-06-19", "close": 11.22, "volume": 4864.0}, {"date": "2019-06-20", "close": 11.25, "volume": 20629.0}, {"date": "2019-06-21", "close": 11.1, "volume": 2069.0}, {"date": "2019-06-24", "close": 11.09, "volume": 4375.0}, {"date": "2019-06-25", "close": 11.05, "volume": 2874.0}, {"date": "2019-06-26", "close": 11.0, "volume": 4795.0}, {"date": "2019-06-27", "close": 11.18, "volume": 2258.0}, {"date": "2019-06-28", "close": 10.84, "volume": 21874.0}, {"date": "2019-07-01", "close": 10.99, "volume": 1768.0}, {"date": "2019-07-02", "close": 11.06, "volume": 1743.0}, {"date": "2019-07-03", "close": 10.65, "volume": 1967.0}, {"date": "2019-07-05", "close": 10.82, "volume": 2700.0}, {"date": "2019-07-08", "close": 10.82, "volume": null}, {"date": "2019-07-09", "close": 10.82, "volume": null}, {"date": "2019-07-10", "close": 10.68, "volume": 1414.0}, {"date": "2019-07-11", "close": 10.75, "volume": 2367.0}, {"date": "2019-07-12", "close": 11.0, "volume": 60658.0}, {"date": "2019-07-15", "close": 11.0, "volume": 5369.0}, {"date": "2019-07-16", "close": 10.82, "volume": 4965.0}, {"date": "2019-07-17", "close": 10.76, "volume": 101038.0}, {"date": "2019-07-18", "close": 10.76, "volume": 340.0}, {"date": "2019-07-19", "close": 10.67, "volume": 2314.0}, {"date": "2019-07-22", "close": 10.899, "volume": 2070.0}, {"date": "2019-07-23", "close": 10.75, "volume": 108.0}, {"date": "2019-07-24", "close": 10.99, "volume": 2038.0}, {"date": "2019-07-25", "close": 10.92, "volume": 257.0}, {"date": "2019-07-26", "close": 10.76, "volume": 215.0}, {"date": "2019-07-29", "close": 10.7, "volume": 3248.0}, {"date": "2019-07-30", "close": 11.0, "volume": 69483.0}, {"date": "2019-07-31", "close": 10.9, "volume": 7725.0}, {"date": "2019-08-01", "close": 10.8, "volume": 1507.0}, {"date": "2019-08-02", "close": 10.85, "volume": 16964.0}, {"date": "2019-08-05", "close": 10.85, "volume": 6139.0}, {"date": "2019-08-06", "close": 10.9, "volume": 8161.0}, {"date": "2019-08-07", "close": 11.0, "volume": 5342.0}, {"date": "2019-08-08", "close": 11.0, "volume": 6221.0}, {"date": "2019-08-09", "close": 10.8, "volume": 2608.0}, {"date": "2019-08-12", "close": 10.85, "volume": 3296.0}, {"date": "2019-08-13", "close": 11.0, "volume": 7821.0}, {"date": "2019-08-14", "close": 11.0, "volume": null}, {"date": "2019-08-15", "close": 10.95, "volume": 7108.0}, {"date": "2019-08-16", "close": 11.0, "volume": 16973.0}, {"date": "2019-08-19", "close": 10.95, "volume": 3850.0}, {"date": "2019-08-20", "close": 10.95, "volume": 1580.0}, {"date": "2019-08-21", "close": 11.0, "volume": 3408.0}, {"date": "2019-08-22", "close": 11.1, "volume": 6001.0}, {"date": "2019-08-23", "close": 11.1, "volume": null}, {"date": "2019-08-26", "close": 11.1, "volume": null}, {"date": "2019-08-27", "close": 11.1, "volume": null}, {"date": "2019-08-28", "close": 11.0, "volume": 433.0}, {"date": "2019-08-29", "close": 10.97, "volume": 2932.0}, {"date": "2019-08-30", "close": 10.95, "volume": 2942.0}, {"date": "2019-09-03", "close": 10.95, "volume": 538.0}, {"date": "2019-09-04", "close": 10.92, "volume": 1654.0}, {"date": "2019-09-05", "close": 10.92, "volume": null}, {"date": "2019-09-06", "close": 10.9, "volume": 4920.0}, {"date": "2019-09-09", "close": 10.95, "volume": 17189.0}, {"date": "2019-09-10", "close": 11.0, "volume": 9745.0}, {"date": "2019-09-11", "close": 11.0, "volume": 50950.0}, {"date": "2019-09-12", "close": 11.18, "volume": 23892.0}, {"date": "2019-09-13", "close": 11.35, "volume": 8742.0}, {"date": "2019-09-16", "close": 11.45, "volume": 28721.0}, {"date": "2019-09-17", "close": 11.0, "volume": 62143.0}, {"date": "2019-09-18", "close": 11.28, "volume": 13511.0}, {"date": "2019-09-19", "close": 11.67, "volume": 28817.0}, {"date": "2019-09-20", "close": 10.91, "volume": 80775.0}, {"date": "2019-09-23", "close": 11.19, "volume": 13867.0}, {"date": "2019-09-24", "close": 10.95, "volume": 4389.0}, {"date": "2019-09-25", "close": 10.97, "volume": 3847.0}, {"date": "2019-09-26", "close": 10.97, "volume": null}, {"date": "2019-09-27", "close": 11.02, "volume": 2398.0}, {"date": "2019-09-30", "close": 11.07, "volume": 4261.0}, {"date": "2019-10-01", "close": 11.07, "volume": null}, {"date": "2019-10-02", "close": 10.9, "volume": 4777.0}, {"date": "2019-10-03", "close": 10.88, "volume": 844.0}, {"date": "2019-10-04", "close": 11.01, "volume": 4950.0}, {"date": "2019-10-07", "close": 10.85, "volume": 851.0}, {"date": "2019-10-08", "close": 10.89, "volume": 3606.0}, {"date": "2019-10-09", "close": 10.89, "volume": 2408.0}, {"date": "2019-10-10", "close": 10.85, "volume": 316.0}, {"date": "2019-10-11", "close": 11.15, "volume": 27960.0}, {"date": "2019-10-14", "close": 11.0, "volume": 1818.0}, {"date": "2019-10-15", "close": 11.01, "volume": 6054.0}, {"date": "2019-10-16", "close": 11.01, "volume": 8207.0}, {"date": "2019-10-17", "close": 11.16, "volume": 683.0}, {"date": "2019-10-18", "close": 11.0, "volume": 1063.0}, {"date": "2019-10-21", "close": 10.93, "volume": 5995.0}, {"date": "2019-10-22", "close": 10.9, "volume": 24657.0}, {"date": "2019-10-23", "close": 10.9, "volume": 2573.0}, {"date": "2019-10-24", "close": 10.87, "volume": 9872.0}, {"date": "2019-10-25", "close": 11.14, "volume": 16787.0}, {"date": "2019-10-28", "close": 11.18, "volume": 11284.0}, {"date": "2019-10-29", "close": 11.1, "volume": 1072.0}, {"date": "2019-10-30", "close": 11.08, "volume": 302.0}, {"date": "2019-10-31", "close": 11.12, "volume": 15430.0}, {"date": "2019-11-01", "close": 11.28, "volume": 1811.0}, {"date": "2019-11-04", "close": 11.14, "volume": 882.0}, {"date": "2019-11-05", "close": 11.3, "volume": 2834.0}, {"date": "2019-11-06", "close": 11.3, "volume": 2398.0}, {"date": "2019-11-07", "close": 11.4, "volume": 122345.0}, {"date": "2019-11-08", "close": 11.36, "volume": 12389.0}, {"date": "2019-11-11", "close": 11.44, "volume": 19159.0}, {"date": "2019-11-12", "close": 11.505, "volume": 22575.0}, {"date": "2019-11-13", "close": 11.61, "volume": 122.0}, {"date": "2019-11-14", "close": 11.7226, "volume": 1082.0}, {"date": "2019-11-15", "close": 11.7226, "volume": null}, {"date": "2019-11-18", "close": 11.83, "volume": 386.0}, {"date": "2019-11-19", "close": 11.56, "volume": 7335.0}, {"date": "2019-11-20", "close": 11.54, "volume": 24800.0}, {"date": "2019-11-21", "close": 11.77, "volume": 17104.0}, {"date": "2019-11-22", "close": 11.93, "volume": 15576.0}, {"date": "2019-11-25", "close": 11.93, "volume": 9126.0}, {"date": "2019-11-26", "close": 11.95, "volume": 2687.0}, {"date": "2019-11-27", "close": 11.93, "volume": 18736.0}, {"date": "2019-11-29", "close": 11.95, "volume": 7438.0}, {"date": "2019-12-02", "close": 12.22, "volume": 9337.0}, {"date": "2019-12-03", "close": 12.1, "volume": 11640.0}, {"date": "2019-12-04", "close": 11.99, "volume": 8397.0}, {"date": "2019-12-05", "close": 12.05, "volume": 1310.0}, {"date": "2019-12-06", "close": 12.1, "volume": 16708.0}, {"date": "2019-12-09", "close": 12.2, "volume": 9283.0}, {"date": "2019-12-10", "close": 12.22, "volume": 3549.0}, {"date": "2019-12-11", "close": 12.25, "volume": 8662.0}, {"date": "2019-12-12", "close": 12.5, "volume": 18990.0}, {"date": "2019-12-13", "close": 12.5, "volume": 2145.0}, {"date": "2019-12-16", "close": 12.38, "volume": 20195.0}, {"date": "2019-12-17", "close": 12.36, "volume": 22675.0}, {"date": "2019-12-18", "close": 12.4, "volume": 68845.0}, {"date": "2019-12-19", "close": 12.4, "volume": 74056.0}, {"date": "2019-12-20", "close": 12.22, "volume": 42409.0}, {"date": "2019-12-23", "close": 12.21, "volume": 18446.0}, {"date": "2019-12-24", "close": 12.4, "volume": 9807.0}, {"date": "2019-12-26", "close": 12.32, "volume": 5065.0}, {"date": "2019-12-27", "close": 12.25, "volume": 11194.0}, {"date": "2019-12-30", "close": 12.24, "volume": 35918.0}, {"date": "2019-12-31", "close": 12.22, "volume": 26057.0}, {"date": "2020-01-02", "close": 12.22, "volume": 31052.0}, {"date": "2020-01-03", "close": 12.12, "volume": 9372.0}, {"date": "2020-01-06", "close": 12.15, "volume": 637.0}, {"date": "2020-01-07", "close": 12.08, "volume": 22622.0}, {"date": "2020-01-08", "close": 12.06, "volume": 4751.0}, {"date": "2020-01-09", "close": 12.15, "volume": 1618.0}, {"date": "2020-01-10", "close": 12.07, "volume": 5471.0}, {"date": "2020-01-13", "close": 12.02, "volume": 14168.0}, {"date": "2020-01-14", "close": 11.93, "volume": 26245.0}, {"date": "2020-01-15", "close": 11.88, "volume": 9242.0}, {"date": "2020-01-16", "close": 11.9, "volume": 4531.0}, {"date": "2020-01-17", "close": 11.9, "volume": 3128.0}, {"date": "2020-01-21", "close": 11.85, "volume": 7574.0}, {"date": "2020-01-22", "close": 11.83, "volume": 18180.0}, {"date": "2020-01-23", "close": 11.945, "volume": 4616.0}, {"date": "2020-01-24", "close": 11.95, "volume": 5046.0}, {"date": "2020-01-27", "close": 11.82, "volume": 4572.0}, {"date": "2020-01-28", "close": 11.98, "volume": 16616.0}, {"date": "2020-01-29", "close": 11.97, "volume": 1702.0}, {"date": "2020-01-30", "close": 11.97, "volume": 4522.0}, {"date": "2020-01-31", "close": 11.98, "volume": 15652.0}, {"date": "2020-02-03", "close": 12.15, "volume": 21868.0}, {"date": "2020-02-04", "close": 11.86, "volume": 5449.0}, {"date": "2020-02-05", "close": 12.0, "volume": 25233.0}, {"date": "2020-02-06", "close": 12.0, "volume": 15925.0}, {"date": "2020-02-07", "close": 11.95, "volume": 33816.0}, {"date": "2020-02-10", "close": 11.9, "volume": 100165.0}, {"date": "2020-02-11", "close": 11.9, "volume": 6899.0}, {"date": "2020-02-12", "close": 11.875, "volume": 5054.0}, {"date": "2020-02-13", "close": 11.8578, "volume": 1461.0}, {"date": "2020-02-14", "close": 11.875, "volume": 7141.0}, {"date": "2020-02-18", "close": 11.9, "volume": 5466.0}, {"date": "2020-02-19", "close": 11.91, "volume": 6642.0}, {"date": "2020-02-20", "close": 12.29, "volume": 100438.0}, {"date": "2020-02-21", "close": 12.22, "volume": 13885.0}, {"date": "2020-02-24", "close": 11.99, "volume": 19050.0}, {"date": "2020-02-25", "close": 11.91, "volume": 10476.0}, {"date": "2020-02-26", "close": 11.93, "volume": 10842.0}, {"date": "2020-02-27", "close": 11.75, "volume": 21137.0}, {"date": "2020-02-28", "close": 11.62, "volume": 39139.0}, {"date": "2020-03-02", "close": 11.59, "volume": 5160.0}, {"date": "2020-03-03", "close": 11.49, "volume": 25600.0}, {"date": "2020-03-04", "close": 11.51, "volume": 10542.0}, {"date": "2020-03-05", "close": 11.1, "volume": 9394.0}, {"date": "2020-03-06", "close": 10.88, "volume": 39512.0}, {"date": "2020-03-09", "close": 10.3, "volume": 3726.0}, {"date": "2020-03-10", "close": 10.4, "volume": 36131.0}, {"date": "2020-03-11", "close": 10.18, "volume": 24586.0}, {"date": "2020-03-12", "close": 9.02, "volume": 20663.0}, {"date": "2020-03-13", "close": 9.02, "volume": 10104.0}, {"date": "2020-03-16", "close": 8.07, "volume": 55671.0}, {"date": "2020-03-17", "close": 7.82, "volume": 9020.0}, {"date": "2020-03-18", "close": 7.03, "volume": 9034.0}, {"date": "2020-03-19", "close": 6.44, "volume": 34240.0}, {"date": "2020-03-20", "close": 6.94, "volume": 33243.0}, {"date": "2020-03-23", "close": 5.57, "volume": 27372.0}, {"date": "2020-03-24", "close": 5.96, "volume": 15256.0}, {"date": "2020-03-25", "close": 5.95, "volume": 17036.0}, {"date": "2020-03-26", "close": 6.98, "volume": 42958.0}, {"date": "2020-03-27", "close": 6.77, "volume": 24278.0}, {"date": "2020-03-30", "close": 6.15, "volume": 19864.0}, {"date": "2020-03-31", "close": 6.45, "volume": 10011.0}, {"date": "2020-04-01", "close": 5.95, "volume": 10644.0}, {"date": "2020-04-02", "close": 5.62, "volume": 38071.0}, {"date": "2020-04-03", "close": 5.53, "volume": 13283.0}, {"date": "2020-04-06", "close": 5.53, "volume": 8809.0}, {"date": "2020-04-07", "close": 6.12, "volume": 29815.0}, {"date": "2020-04-08", "close": 6.15, "volume": 15775.0}, {"date": "2020-04-09", "close": 6.27, "volume": 22376.0}, {"date": "2020-04-13", "close": 6.15, "volume": 6837.0}, {"date": "2020-04-14", "close": 6.06, "volume": 13067.0}, {"date": "2020-04-15", "close": 5.99, "volume": 11869.0}, {"date": "2020-04-16", "close": 5.91, "volume": 10050.0}, {"date": "2020-04-17", "close": 6.01, "volume": 28402.0}, {"date": "2020-04-20", "close": 6.04, "volume": 874.0}, {"date": "2020-04-21", "close": 6.0, "volume": 5057.0}, {"date": "2020-04-22", "close": 6.2699, "volume": 303.0}, {"date": "2020-04-23", "close": 6.1899, "volume": 3753.0}, {"date": "2020-04-24", "close": 6.1, "volume": 243.0}, {"date": "2020-04-27", "close": 6.1, "volume": 81760.0}, {"date": "2020-04-28", "close": 6.21, "volume": 10041.0}, {"date": "2020-04-29", "close": 7.32, "volume": 43182.0}, {"date": "2020-04-30", "close": 7.7, "volume": 5169.0}, {"date": "2020-05-01", "close": 7.9, "volume": 26502.0}, {"date": "2020-05-04", "close": 7.8749, "volume": 5124.0}, {"date": "2020-05-05", "close": 7.83, "volume": 18909.0}, {"date": "2020-05-06", "close": 7.97, "volume": 17458.0}, {"date": "2020-05-07", "close": 7.92, "volume": 18602.0}, {"date": "2020-05-08", "close": 8.16, "volume": 36523.0}, {"date": "2020-05-11", "close": 7.61, "volume": 15397.0}, {"date": "2020-05-12", "close": 7.09, "volume": 45019.0}, {"date": "2020-05-13", "close": 7.02, "volume": 1891.0}, {"date": "2020-05-14", "close": 7.25, "volume": 4253.0}, {"date": "2020-05-15", "close": 7.27, "volume": 12538.0}, {"date": "2020-05-18", "close": 7.78, "volume": 10203.0}, {"date": "2020-05-19", "close": 7.64, "volume": 17445.0}, {"date": "2020-05-20", "close": 7.5, "volume": 50761.0}, {"date": "2020-05-21", "close": 7.3, "volume": 12078.0}, {"date": "2020-05-22", "close": 7.5, "volume": 6663.0}, {"date": "2020-05-26", "close": 7.46, "volume": 44629.0}, {"date": "2020-05-27", "close": 7.4, "volume": 6094.0}, {"date": "2020-05-28", "close": 7.36, "volume": 7060.0}, {"date": "2020-05-29", "close": 7.35, "volume": 3453.0}, {"date": "2020-06-01", "close": 7.28, "volume": 10252.0}, {"date": "2020-06-02", "close": 7.32, "volume": 16687.0}, {"date": "2020-06-03", "close": 7.38, "volume": 8961.0}, {"date": "2020-06-04", "close": 7.69, "volume": 85531.0}, {"date": "2020-06-05", "close": 7.77, "volume": 40977.0}, {"date": "2020-06-08", "close": 7.82, "volume": 97598.0}, {"date": "2020-06-09", "close": 7.8, "volume": 19333.0}, {"date": "2020-06-10", "close": 7.55, "volume": 31080.0}, {"date": "2020-06-11", "close": 7.29, "volume": 12975.0}, {"date": "2020-06-12", "close": 7.26, "volume": 6426.0}, {"date": "2020-06-15", "close": 7.2, "volume": 4654.0}, {"date": "2020-06-16", "close": 7.3, "volume": 3092.0}, {"date": "2020-06-17", "close": 7.3, "volume": 11038.0}, {"date": "2020-06-18", "close": 7.23, "volume": 12602.0}, {"date": "2020-06-19", "close": 7.28, "volume": 10112.0}, {"date": "2020-06-22", "close": 7.06, "volume": 3427.0}, {"date": "2020-06-23", "close": 7.06, "volume": 25970.0}, {"date": "2020-06-24", "close": 7.01, "volume": 5013.0}, {"date": "2020-06-25", "close": 6.91, "volume": 7802.0}, {"date": "2020-06-26", "close": 6.87, "volume": 9693.0}, {"date": "2020-06-29", "close": 6.98, "volume": 19356.0}, {"date": "2020-06-30", "close": 6.86, "volume": 9688.0}, {"date": "2020-07-01", "close": 6.89, "volume": 10975.0}, {"date": "2020-07-02", "close": 6.96, "volume": 6619.0}, {"date": "2020-07-06", "close": 7.01, "volume": 17902.0}, {"date": "2020-07-07", "close": 6.9, "volume": 8525.0}, {"date": "2020-07-08", "close": 6.76, "volume": 2228.0}, {"date": "2020-07-09", "close": 6.77, "volume": 4675.0}, {"date": "2020-07-10", "close": 6.77, "volume": 8857.0}, {"date": "2020-07-13", "close": 6.71, "volume": 7210.0}, {"date": "2020-07-14", "close": 6.7, "volume": 16145.0}, {"date": "2020-07-15", "close": 6.65, "volume": 15402.0}, {"date": "2020-07-16", "close": 6.79, "volume": 1942.0}, {"date": "2020-07-17", "close": 6.7722, "volume": 970.0}, {"date": "2020-07-20", "close": 6.7799, "volume": 561.0}, {"date": "2020-07-21", "close": 7.0, "volume": 1107.0}, {"date": "2020-07-22", "close": 7.0, "volume": 3044.0}, {"date": "2020-07-23", "close": 6.75, "volume": 6698.0}, {"date": "2020-07-24", "close": 7.04, "volume": 1402.0}, {"date": "2020-07-27", "close": 7.03, "volume": 3026.0}, {"date": "2020-07-28", "close": 6.82, "volume": 502.0}, {"date": "2020-07-29", "close": 6.8, "volume": 5305.0}, {"date": "2020-07-30", "close": 6.6, "volume": 42778.0}, {"date": "2020-07-31", "close": 6.62, "volume": 4373.0}, {"date": "2020-08-03", "close": 6.64, "volume": 2631.0}, {"date": "2020-08-04", "close": 6.75, "volume": 5333.0}, {"date": "2020-08-05", "close": 6.72, "volume": 7655.0}, {"date": "2020-08-06", "close": 6.8, "volume": 1004.0}, {"date": "2020-08-07", "close": 6.75, "volume": 4471.0}, {"date": "2020-08-10", "close": 6.93, "volume": 2459.0}, {"date": "2020-08-11", "close": 6.87, "volume": 6225.0}, {"date": "2020-08-12", "close": 6.99, "volume": 496.0}, {"date": "2020-08-13", "close": 7.0, "volume": 30667.0}, {"date": "2020-08-14", "close": 6.944, "volume": 30967.0}, {"date": "2020-08-17", "close": 7.0, "volume": 3471.0}, {"date": "2020-08-18", "close": 6.94, "volume": 7760.0}, {"date": "2020-08-19", "close": 7.09, "volume": 3682.0}, {"date": "2020-08-20", "close": 7.0, "volume": 1412.0}, {"date": "2020-08-21", "close": 7.0, "volume": 3914.0}, {"date": "2020-08-24", "close": 7.02, "volume": 1421.0}, {"date": "2020-08-25", "close": 6.91, "volume": 6190.0}, {"date": "2020-08-26", "close": 6.91, "volume": 11564.0}, {"date": "2020-08-27", "close": 6.91, "volume": 1192.0}, {"date": "2020-08-28", "close": 6.91, "volume": 1118.0}, {"date": "2020-08-31", "close": 6.91, "volume": 6272.0}, {"date": "2020-09-01", "close": 6.95, "volume": 7039.0}, {"date": "2020-09-02", "close": 6.98, "volume": 22535.0}, {"date": "2020-09-03", "close": 6.91, "volume": 119610.0}, {"date": "2020-09-04", "close": 6.95, "volume": 6109.0}, {"date": "2020-09-08", "close": 6.9, "volume": 3242.0}, {"date": "2020-09-09", "close": 6.82, "volume": 32423.0}, {"date": "2020-09-10", "close": 6.75, "volume": 12663.0}, {"date": "2020-09-11", "close": 6.71, "volume": 2724.0}, {"date": "2020-09-14", "close": 6.76, "volume": 10002.0}, {"date": "2020-09-15", "close": 6.78, "volume": 2199.0}, {"date": "2020-09-16", "close": 6.79, "volume": 16816.0}, {"date": "2020-09-17", "close": 6.81, "volume": 5954.0}, {"date": "2020-09-18", "close": 6.85, "volume": 23912.0}, {"date": "2020-09-21", "close": 6.83, "volume": 8761.0}, {"date": "2020-09-22", "close": 6.71, "volume": 13720.0}, {"date": "2020-09-23", "close": 6.82, "volume": 52269.0}, {"date": "2020-09-24", "close": 6.75, "volume": 16040.0}, {"date": "2020-09-25", "close": 6.75, "volume": 15055.0}, {"date": "2020-09-28", "close": 6.82, "volume": 19946.0}, {"date": "2020-09-29", "close": 6.86, "volume": 1982.0}, {"date": "2020-09-30", "close": 6.89, "volume": 11722.0}, {"date": "2020-10-01", "close": 6.98, "volume": 20912.0}, {"date": "2020-10-02", "close": 7.03, "volume": 13364.0}, {"date": "2020-10-05", "close": 7.06, "volume": 9657.0}, {"date": "2020-10-06", "close": 7.2, "volume": 9461.0}, {"date": "2020-10-07", "close": 7.19, "volume": 14970.0}, {"date": "2020-10-08", "close": 7.21, "volume": 11060.0}, {"date": "2020-10-09", "close": 7.17, "volume": 1870.0}, {"date": "2020-10-12", "close": 7.21, "volume": 4367.0}, {"date": "2020-10-13", "close": 7.2, "volume": 3837.0}, {"date": "2020-10-14", "close": 7.155, "volume": 12469.0}, {"date": "2020-10-15", "close": 7.15, "volume": 1479.0}, {"date": "2020-10-16", "close": 7.12, "volume": 1968.0}, {"date": "2020-10-19", "close": 7.13, "volume": 603.0}, {"date": "2020-10-20", "close": 7.24, "volume": 1511.0}, {"date": "2020-10-21", "close": 7.22, "volume": 9911.0}, {"date": "2020-10-22", "close": 7.35, "volume": 9667.0}, {"date": "2020-10-23", "close": 7.48, "volume": 7004.0}, {"date": "2020-10-26", "close": 7.45, "volume": 2904.0}, {"date": "2020-10-27", "close": 7.82, "volume": 22365.0}, {"date": "2020-10-28", "close": 7.73, "volume": 14278.0}, {"date": "2020-10-29", "close": 7.68, "volume": 2439.0}, {"date": "2020-10-30", "close": 7.6, "volume": 78155.0}, {"date": "2020-11-02", "close": 7.46, "volume": 20907.0}, {"date": "2020-11-03", "close": 7.6799, "volume": 37886.0}, {"date": "2020-11-04", "close": 7.51, "volume": 985.0}, {"date": "2020-11-05", "close": 7.68, "volume": 4319.0}, {"date": "2020-11-06", "close": 7.6708, "volume": 3502.0}, {"date": "2020-11-09", "close": 8.25, "volume": 15061.0}, {"date": "2020-11-10", "close": 8.4, "volume": 6566.0}, {"date": "2020-11-11", "close": 8.38, "volume": 19062.0}, {"date": "2020-11-12", "close": 8.31, "volume": 2509.0}, {"date": "2020-11-13", "close": 8.45, "volume": 6512.0}, {"date": "2020-11-16", "close": 8.57, "volume": 5050.0}, {"date": "2020-11-17", "close": 8.675, "volume": 918.0}, {"date": "2020-11-18", "close": 8.97, "volume": 8827.0}, {"date": "2020-11-19", "close": 8.84, "volume": 2511.0}, {"date": "2020-11-20", "close": 8.96, "volume": 1413.0}, {"date": "2020-11-23", "close": 8.99, "volume": 7626.0}, {"date": "2020-11-24", "close": 9.06, "volume": 4216.0}, {"date": "2020-11-25", "close": 9.06, "volume": null}, {"date": "2020-11-27", "close": 9.04, "volume": 4804.0}, {"date": "2020-11-30", "close": 9.0, "volume": 10951.0}, {"date": "2020-12-01", "close": 9.36, "volume": 48273.0}, {"date": "2020-12-02", "close": 9.55, "volume": 30150.0}, {"date": "2020-12-03", "close": 9.65, "volume": 25804.0}, {"date": "2020-12-04", "close": 9.8565, "volume": 19355.0}, {"date": "2020-12-07", "close": 10.18, "volume": 135366.0}, {"date": "2020-12-08", "close": 10.01, "volume": 17684.0}, {"date": "2020-12-09", "close": 10.19, "volume": 11377.0}, {"date": "2020-12-10", "close": 10.25, "volume": 5648.0}, {"date": "2020-12-11", "close": 10.01, "volume": 7677.0}, {"date": "2020-12-14", "close": 10.02, "volume": 13883.0}, {"date": "2020-12-15", "close": 10.33, "volume": 18297.0}, {"date": "2020-12-16", "close": 10.61, "volume": 48956.0}, {"date": "2020-12-17", "close": 10.92, "volume": 47162.0}, {"date": "2020-12-18", "close": 10.84, "volume": 75822.0}, {"date": "2020-12-21", "close": 11.1, "volume": 139859.0}, {"date": "2020-12-22", "close": 11.07, "volume": 83325.0}, {"date": "2020-12-23", "close": 10.82, "volume": 12086.0}, {"date": "2020-12-24", "close": 10.98, "volume": 2011.0}, {"date": "2020-12-28", "close": 11.0, "volume": 15541.0}, {"date": "2020-12-29", "close": 10.89, "volume": 11504.0}, {"date": "2020-12-30", "close": 10.89, "volume": 7301.0}, {"date": "2020-12-31", "close": 10.89, "volume": 6335.0}, {"date": "2021-01-04", "close": 10.96, "volume": 9392.0}, {"date": "2021-01-05", "close": 10.42, "volume": 12228.0}, {"date": "2021-01-06", "close": 10.96, "volume": 21725.0}, {"date": "2021-01-07", "close": 11.0, "volume": 17882.0}, {"date": "2021-01-08", "close": 10.88, "volume": 20093.0}, {"date": "2021-01-11", "close": 10.9355, "volume": 6537.0}, {"date": "2021-01-12", "close": 10.97, "volume": 5061.0}, {"date": "2021-01-13", "close": 11.18, "volume": 6133.0}, {"date": "2021-01-14", "close": 11.2, "volume": 1703.0}, {"date": "2021-01-15", "close": 11.09, "volume": 1455.0}, {"date": "2021-01-19", "close": 11.1, "volume": 4283.0}, {"date": "2021-01-20", "close": 10.95, "volume": 36841.0}, {"date": "2021-01-21", "close": 10.87, "volume": 11026.0}, {"date": "2021-01-22", "close": 10.8, "volume": 15622.0}, {"date": "2021-01-25", "close": 10.75, "volume": 5753.0}, {"date": "2021-01-26", "close": 10.8, "volume": 14940.0}, {"date": "2021-01-27", "close": 10.75, "volume": 6171.0}, {"date": "2021-01-28", "close": 10.78, "volume": 3459.0}, {"date": "2021-01-29", "close": 11.0984, "volume": 2602.0}, {"date": "2021-02-01", "close": 11.05, "volume": 1281.0}, {"date": "2021-02-02", "close": 11.04, "volume": 2809.0}, {"date": "2021-02-03", "close": 11.2, "volume": 2431.0}, {"date": "2021-02-04", "close": 11.2, "volume": 5786.0}, {"date": "2021-02-05", "close": 11.34, "volume": 57259.0}, {"date": "2021-02-08", "close": 11.09, "volume": 204277.0}, {"date": "2021-02-09", "close": 11.07, "volume": 48383.0}, {"date": "2021-02-10", "close": 11.11, "volume": 55191.0}, {"date": "2021-02-11", "close": 11.07, "volume": 9610.0}, {"date": "2021-02-12", "close": 10.98, "volume": 6069.0}, {"date": "2021-02-16", "close": 11.2, "volume": 8030.0}, {"date": "2021-02-17", "close": 11.19, "volume": 6598.0}, {"date": "2021-02-18", "close": 11.0, "volume": 18277.0}, {"date": "2021-02-19", "close": 11.45, "volume": 4887.0}, {"date": "2021-02-22", "close": 11.39, "volume": 15206.0}, {"date": "2021-02-23", "close": 11.31, "volume": 6713.0}, {"date": "2021-02-24", "close": 11.28, "volume": 9346.0}, {"date": "2021-02-25", "close": 11.385, "volume": 42765.0}, {"date": "2021-02-26", "close": 11.25, "volume": 3684.0}, {"date": "2021-03-01", "close": 11.54, "volume": 7884.0}, {"date": "2021-03-02", "close": 11.48, "volume": 4004.0}, {"date": "2021-03-03", "close": 11.45, "volume": 8254.0}, {"date": "2021-03-04", "close": 11.26, "volume": 7692.0}, {"date": "2021-03-05", "close": 11.405, "volume": 3849.0}, {"date": "2021-03-08", "close": 11.43, "volume": 12169.0}, {"date": "2021-03-09", "close": 11.4, "volume": 29458.0}, {"date": "2021-03-10", "close": 11.5, "volume": 13801.0}, {"date": "2021-03-11", "close": 11.85, "volume": 13276.0}, {"date": "2021-03-12", "close": 12.141, "volume": 24239.0}, {"date": "2021-03-15", "close": 12.39, "volume": 10636.0}, {"date": "2021-03-16", "close": 12.29, "volume": 11339.0}, {"date": "2021-03-17", "close": 12.39, "volume": 4705.0}, {"date": "2021-03-18", "close": 12.5, "volume": 12399.0}, {"date": "2021-03-19", "close": 12.78, "volume": 11156.0}, {"date": "2021-03-22", "close": 12.9, "volume": 6178.0}, {"date": "2021-03-23", "close": 12.8, "volume": 5964.0}, {"date": "2021-03-24", "close": 12.78, "volume": 3777.0}, {"date": "2021-03-25", "close": 12.88, "volume": 2100.0}, {"date": "2021-03-26", "close": 12.69, "volume": 1691.0}, {"date": "2021-03-29", "close": 12.31, "volume": 13772.0}, {"date": "2021-03-30", "close": 12.69, "volume": 1044.0}, {"date": "2021-03-31", "close": 12.41, "volume": 8483.0}, {"date": "2021-04-01", "close": 12.5, "volume": 4888.0}, {"date": "2021-04-05", "close": 13.21, "volume": 23135.0}, {"date": "2021-04-06", "close": 13.01, "volume": 11215.0}, {"date": "2021-04-07", "close": 13.16, "volume": 37445.0}, {"date": "2021-04-08", "close": 13.25, "volume": 29961.0}, {"date": "2021-04-09", "close": 13.75, "volume": 102853.0}, {"date": "2021-04-12", "close": 14.0, "volume": 125142.0}, {"date": "2021-04-13", "close": 14.09, "volume": 29105.0}, {"date": "2021-04-14", "close": 14.43, "volume": 36387.0}, {"date": "2021-04-15", "close": 14.47, "volume": 20845.0}, {"date": "2021-04-16", "close": 14.37, "volume": 102963.0}, {"date": "2021-04-19", "close": 14.75, "volume": 61080.0}, {"date": "2021-04-20", "close": 12.79, "volume": 181314.0}, {"date": "2021-04-21", "close": 13.05, "volume": 84771.0}, {"date": "2021-04-22", "close": 13.0867, "volume": 21742.0}, {"date": "2021-04-23", "close": 13.22, "volume": 41104.0}, {"date": "2021-04-26", "close": 12.87, "volume": 66311.0}, {"date": "2021-04-27", "close": 13.11, "volume": 24010.0}, {"date": "2021-04-28", "close": 13.03, "volume": 18680.0}, {"date": "2021-04-29", "close": 13.08, "volume": 203335.0}, {"date": "2021-04-30", "close": 13.0, "volume": 57946.0}, {"date": "2021-05-03", "close": 13.19, "volume": 28881.0}, {"date": "2021-05-04", "close": 13.09, "volume": 13813.0}, {"date": "2021-05-05", "close": 13.11, "volume": 24751.0}, {"date": "2021-05-06", "close": 12.9, "volume": 16203.0}, {"date": "2021-05-07", "close": 13.09, "volume": 22296.0}, {"date": "2021-05-10", "close": 13.2, "volume": 15139.0}, {"date": "2021-05-11", "close": 13.31, "volume": 18080.0}, {"date": "2021-05-12", "close": 13.22, "volume": 15510.0}, {"date": "2021-05-13", "close": 13.08, "volume": 20708.0}, {"date": "2021-05-14", "close": 13.24, "volume": 40153.0}, {"date": "2021-05-17", "close": 13.25, "volume": 9557.0}, {"date": "2021-05-18", "close": 13.14, "volume": 11761.0}, {"date": "2021-05-19", "close": 13.236, "volume": 7388.0}, {"date": "2021-05-20", "close": 13.45, "volume": 38588.0}, {"date": "2021-05-21", "close": 13.35, "volume": 10033.0}, {"date": "2021-05-24", "close": 13.5, "volume": 5218.0}, {"date": "2021-05-25", "close": 13.21, "volume": 10045.0}, {"date": "2021-05-26", "close": 13.31, "volume": 17778.0}, {"date": "2021-05-27", "close": 13.53, "volume": 12833.0}, {"date": "2021-05-28", "close": 13.51, "volume": 8567.0}, {"date": "2021-06-01", "close": 13.93, "volume": 29917.0}, {"date": "2021-06-02", "close": 13.92, "volume": 7266.0}, {"date": "2021-06-03", "close": 13.87, "volume": 4075.0}, {"date": "2021-06-04", "close": 13.8473, "volume": 3791.0}, {"date": "2021-06-07", "close": 13.87, "volume": 22239.0}, {"date": "2021-06-08", "close": 13.71, "volume": 4360.0}, {"date": "2021-06-09", "close": 13.67, "volume": 8225.0}, {"date": "2021-06-10", "close": 13.79, "volume": 10367.0}, {"date": "2021-06-11", "close": 13.69, "volume": 5784.0}, {"date": "2021-06-14", "close": 13.55, "volume": 12822.0}, {"date": "2021-06-15", "close": 13.52, "volume": 6179.0}, {"date": "2021-06-16", "close": 13.61, "volume": 6229.0}, {"date": "2021-06-17", "close": 13.8, "volume": 6697.0}, {"date": "2021-06-18", "close": 13.88, "volume": 26624.0}, {"date": "2021-06-21", "close": 13.78, "volume": 9925.0}, {"date": "2021-06-22", "close": 13.92, "volume": 4651.0}, {"date": "2021-06-23", "close": 13.7, "volume": 11328.0}, {"date": "2021-06-24", "close": 13.585, "volume": 6207.0}, {"date": "2021-06-25", "close": 13.55, "volume": 35691.0}, {"date": "2021-06-28", "close": 13.65, "volume": 13382.0}, {"date": "2021-06-29", "close": 13.5, "volume": 211767.0}, {"date": "2021-06-30", "close": 13.68, "volume": 16972.0}, {"date": "2021-07-01", "close": 13.66, "volume": 9733.0}, {"date": "2021-07-02", "close": 13.75, "volume": 7397.0}, {"date": "2021-07-06", "close": 13.79, "volume": 4146.0}, {"date": "2021-07-07", "close": 13.6, "volume": 10624.0}, {"date": "2021-07-08", "close": 13.49, "volume": 16990.0}, {"date": "2021-07-09", "close": 13.6, "volume": 8911.0}, {"date": "2021-07-12", "close": 13.6, "volume": 10866.0}, {"date": "2021-07-13", "close": 13.65, "volume": 13110.0}, {"date": "2021-07-14", "close": 13.58, "volume": 2975.0}, {"date": "2021-07-15", "close": 13.72, "volume": 65974.0}, {"date": "2021-07-16", "close": 13.6, "volume": 16194.0}, {"date": "2021-07-19", "close": 13.41, "volume": 14763.0}, {"date": "2021-07-20", "close": 13.35, "volume": 11912.0}, {"date": "2021-07-21", "close": 13.47, "volume": 8413.0}, {"date": "2021-07-22", "close": 13.42, "volume": 12819.0}, {"date": "2021-07-23", "close": 13.45, "volume": 13708.0}, {"date": "2021-07-26", "close": 13.54, "volume": 6147.0}, {"date": "2021-07-27", "close": 13.55, "volume": 5982.0}, {"date": "2021-07-28", "close": 13.58, "volume": 4074.0}, {"date": "2021-07-29", "close": 13.89, "volume": 6238.0}, {"date": "2021-07-30", "close": 13.85, "volume": 8410.0}, {"date": "2021-08-02", "close": 13.74, "volume": 10446.0}, {"date": "2021-08-03", "close": 13.83, "volume": 5095.0}, {"date": "2021-08-04", "close": 13.81, "volume": 8015.0}, {"date": "2021-08-05", "close": 13.88, "volume": 12011.0}, {"date": "2021-08-06", "close": 13.97, "volume": 15170.0}, {"date": "2021-08-09", "close": 13.94, "volume": 11545.0}, {"date": "2021-08-10", "close": 13.87, "volume": 18802.0}, {"date": "2021-08-11", "close": 14.0, "volume": 229182.0}, {"date": "2021-08-12", "close": 14.01, "volume": 27685.0}, {"date": "2021-08-13", "close": 14.1, "volume": 7392.0}, {"date": "2021-08-16", "close": 14.18, "volume": 30363.0}, {"date": "2021-08-17", "close": 14.0448, "volume": 10487.0}, {"date": "2021-08-18", "close": 14.0, "volume": 22369.0}, {"date": "2021-08-19", "close": 13.81, "volume": 23089.0}, {"date": "2021-08-20", "close": 13.91, "volume": 13231.0}, {"date": "2021-08-23", "close": 13.88, "volume": 18845.0}, {"date": "2021-08-24", "close": 13.94, "volume": 15282.0}, {"date": "2021-08-25", "close": 13.9, "volume": 20341.0}, {"date": "2021-08-26", "close": 13.85, "volume": 10291.0}, {"date": "2021-08-27", "close": 13.9, "volume": 13184.0}, {"date": "2021-08-30", "close": 14.0, "volume": 9168.0}, {"date": "2021-08-31", "close": 13.96, "volume": 11041.0}, {"date": "2021-09-01", "close": 13.87, "volume": 91327.0}, {"date": "2021-09-02", "close": 13.91, "volume": 15567.0}, {"date": "2021-09-03", "close": 13.82, "volume": 16882.0}, {"date": "2021-09-07", "close": 13.81, "volume": 23980.0}, {"date": "2021-09-08", "close": 13.75, "volume": 10800.0}, {"date": "2021-09-09", "close": 13.68, "volume": 12153.0}, {"date": "2021-09-10", "close": 13.7, "volume": 11505.0}, {"date": "2021-09-13", "close": 13.72, "volume": 14636.0}, {"date": "2021-09-14", "close": 13.69, "volume": 8268.0}, {"date": "2021-09-15", "close": 13.73, "volume": 17457.0}, {"date": "2021-09-16", "close": 13.74, "volume": 8181.0}, {"date": "2021-09-17", "close": 13.95, "volume": 71552.0}, {"date": "2021-09-20", "close": 13.7, "volume": 9196.0}, {"date": "2021-09-21", "close": 13.7, "volume": 47125.0}, {"date": "2021-09-22", "close": 13.72, "volume": 9025.0}, {"date": "2021-09-23", "close": 13.75, "volume": 15661.0}, {"date": "2021-09-24", "close": 13.81, "volume": 12691.0}, {"date": "2021-09-27", "close": 13.81, "volume": 23686.0}, {"date": "2021-09-28", "close": 13.84, "volume": 18168.0}, {"date": "2021-09-29", "close": 13.8, "volume": 12146.0}, {"date": "2021-09-30", "close": 13.75, "volume": 13333.0}, {"date": "2021-10-01", "close": 13.93, "volume": 8669.0}, {"date": "2021-10-04", "close": 13.81, "volume": 8934.0}, {"date": "2021-10-05", "close": 13.85, "volume": 22448.0}, {"date": "2021-10-06", "close": 13.772, "volume": 6975.0}, {"date": "2021-10-07", "close": 13.79, "volume": 27735.0}, {"date": "2021-10-08", "close": 13.84, "volume": 9337.0}, {"date": "2021-10-11", "close": 13.84, "volume": 10444.0}, {"date": "2021-10-12", "close": 13.75, "volume": 5780.0}, {"date": "2021-10-13", "close": 13.77, "volume": 5961.0}, {"date": "2021-10-14", "close": 13.89, "volume": 7875.0}, {"date": "2021-10-15", "close": 13.83, "volume": 30999.0}, {"date": "2021-10-18", "close": 13.75, "volume": 11135.0}, {"date": "2021-10-19", "close": 13.75, "volume": 7259.0}, {"date": "2021-10-20", "close": 13.72, "volume": 6828.0}, {"date": "2021-10-21", "close": 13.75, "volume": 6028.0}, {"date": "2021-10-22", "close": 13.82, "volume": 23849.0}, {"date": "2021-10-25", "close": 13.83, "volume": 25386.0}, {"date": "2021-10-26", "close": 13.8, "volume": 9049.0}, {"date": "2021-10-27", "close": 13.7, "volume": 36542.0}, {"date": "2021-10-28", "close": 13.7, "volume": 12179.0}, {"date": "2021-10-29", "close": 13.6, "volume": 11760.0}, {"date": "2021-11-01", "close": 13.74, "volume": 25066.0}, {"date": "2021-11-02", "close": 13.73, "volume": 11114.0}, {"date": "2021-11-03", "close": 13.8, "volume": 18723.0}, {"date": "2021-11-04", "close": 13.8, "volume": 8266.0}, {"date": "2021-11-05", "close": 13.8, "volume": 8099.0}, {"date": "2021-11-08", "close": 13.75, "volume": 17231.0}, {"date": "2021-11-09", "close": 13.79, "volume": 9833.0}, {"date": "2021-11-10", "close": 13.8, "volume": 10144.0}, {"date": "2021-11-11", "close": 13.8, "volume": 35863.0}, {"date": "2021-11-12", "close": 13.765, "volume": 11842.0}, {"date": "2021-11-15", "close": 13.8, "volume": 18984.0}, {"date": "2021-11-16", "close": 13.87, "volume": 37509.0}, {"date": "2021-11-17", "close": 13.75, "volume": 21943.0}, {"date": "2021-11-18", "close": 13.72, "volume": 37039.0}, {"date": "2021-11-19", "close": 13.7, "volume": 19387.0}, {"date": "2021-11-22", "close": 13.75, "volume": 24880.0}, {"date": "2021-11-23", "close": 13.71, "volume": 15034.0}, {"date": "2021-11-24", "close": 13.7, "volume": 13383.0}, {"date": "2021-11-26", "close": 13.75, "volume": 2823.0}, {"date": "2021-11-29", "close": 13.75, "volume": 10491.0}, {"date": "2021-11-30", "close": 13.73, "volume": 2842.0}, {"date": "2021-12-01", "close": 13.57, "volume": 4769.0}, {"date": "2021-12-02", "close": 13.75, "volume": 7839.0}, {"date": "2021-12-03", "close": 13.74, "volume": 2273.0}, {"date": "2021-12-06", "close": 13.75, "volume": 9999.0}, {"date": "2021-12-07", "close": 13.68, "volume": 2963.0}, {"date": "2021-12-08", "close": 13.75, "volume": 2424.0}, {"date": "2021-12-09", "close": 13.66, "volume": 3580.0}, {"date": "2021-12-10", "close": 13.72, "volume": 8096.0}, {"date": "2021-12-13", "close": 13.69, "volume": 7705.0}, {"date": "2021-12-14", "close": 13.61, "volume": 24799.0}, {"date": "2021-12-15", "close": 13.61, "volume": 14409.0}, {"date": "2021-12-16", "close": 13.68, "volume": 5002.0}, {"date": "2021-12-17", "close": 13.85, "volume": 110192.0}, {"date": "2021-12-20", "close": 13.8, "volume": 14765.0}, {"date": "2021-12-21", "close": 13.78, "volume": 12483.0}, {"date": "2021-12-22", "close": 13.7, "volume": 5084.0}, {"date": "2021-12-23", "close": 13.75, "volume": 8472.0}, {"date": "2021-12-27", "close": 13.82, "volume": 21349.0}, {"date": "2021-12-28", "close": 13.86, "volume": 3476.0}, {"date": "2021-12-29", "close": 13.78, "volume": 1896.0}, {"date": "2021-12-30", "close": 13.73, "volume": 18907.0}, {"date": "2021-12-31", "close": 13.77, "volume": 1118.0}, {"date": "2022-01-03", "close": 13.76, "volume": 6508.0}, {"date": "2022-01-04", "close": 13.76, "volume": 37443.0}, {"date": "2022-01-05", "close": 13.95, "volume": 5341.0}, {"date": "2022-01-06", "close": 13.95, "volume": 5898.0}, {"date": "2022-01-07", "close": 14.0, "volume": 9020.0}, {"date": "2022-01-10", "close": 13.91, "volume": 11243.0}, {"date": "2022-01-11", "close": 13.98, "volume": 11192.0}, {"date": "2022-01-12", "close": 13.99, "volume": 2837.0}, {"date": "2022-01-13", "close": 14.0, "volume": 12132.0}, {"date": "2022-01-14", "close": 13.94, "volume": 122085.0}, {"date": "2022-01-18", "close": 13.95, "volume": 13515.0}, {"date": "2022-01-19", "close": 13.99, "volume": 14710.0}, {"date": "2022-01-20", "close": 14.0, "volume": 87795.0}, {"date": "2022-01-21", "close": 13.99, "volume": 6703.0}, {"date": "2022-01-24", "close": 13.97, "volume": 9687.0}, {"date": "2022-01-25", "close": 13.95, "volume": 7373.0}, {"date": "2022-01-26", "close": 13.82, "volume": 21097.0}, {"date": "2022-01-27", "close": 14.0, "volume": 3813.0}, {"date": "2022-01-28", "close": 13.905, "volume": 16021.0}, {"date": "2022-01-31", "close": 14.44, "volume": 27479.0}, {"date": "2022-02-01", "close": 14.91, "volume": 38879.0}, {"date": "2022-02-02", "close": 15.13, "volume": 24484.0}, {"date": "2022-02-03", "close": 15.03, "volume": 82875.0}, {"date": "2022-02-04", "close": 15.44, "volume": 10306.0}, {"date": "2022-02-07", "close": 15.63, "volume": 53956.0}, {"date": "2022-02-08", "close": 15.68, "volume": 14942.0}, {"date": "2022-02-09", "close": 16.34, "volume": 37627.0}, {"date": "2022-02-10", "close": 16.19, "volume": 13601.0}, {"date": "2022-02-11", "close": 16.34, "volume": 18508.0}, {"date": "2022-02-14", "close": 15.97, "volume": 21390.0}, {"date": "2022-02-15", "close": 16.05, "volume": 30871.0}, {"date": "2022-02-16", "close": 15.92, "volume": 2368.0}, {"date": "2022-02-17", "close": 16.1, "volume": 26091.0}, {"date": "2022-02-18", "close": 15.95, "volume": 14596.0}, {"date": "2022-02-22", "close": 15.98, "volume": 14490.0}, {"date": "2022-02-23", "close": 15.9, "volume": 4998.0}, {"date": "2022-02-24", "close": 15.45, "volume": 33123.0}, {"date": "2022-02-25", "close": 15.9, "volume": 6432.0}, {"date": "2022-02-28", "close": 15.9, "volume": 14363.0}, {"date": "2022-03-01", "close": 15.66, "volume": 32926.0}, {"date": "2022-03-02", "close": 15.63, "volume": 9727.0}, {"date": "2022-03-03", "close": 15.59, "volume": 11591.0}, {"date": "2022-03-04", "close": 15.685, "volume": 2613.0}, {"date": "2022-03-07", "close": 15.35, "volume": 10969.0}, {"date": "2022-03-08", "close": 15.3, "volume": 14956.0}, {"date": "2022-03-09", "close": 15.72, "volume": 13977.0}, {"date": "2022-03-10", "close": 15.37, "volume": 7839.0}, {"date": "2022-03-11", "close": 15.29, "volume": 8837.0}, {"date": "2022-03-14", "close": 15.18, "volume": 9190.0}, {"date": "2022-03-15", "close": 15.21, "volume": 6781.0}, {"date": "2022-03-16", "close": 15.27, "volume": 5446.0}, {"date": "2022-03-17", "close": 15.29, "volume": 4197.0}, {"date": "2022-03-18", "close": 15.6, "volume": 15888.0}, {"date": "2022-03-21", "close": 15.28, "volume": 7888.0}, {"date": "2022-03-22", "close": 15.23, "volume": 11115.0}, {"date": "2022-03-23", "close": 15.09, "volume": 1823.0}, {"date": "2022-03-24", "close": 15.1, "volume": 2413.0}, {"date": "2022-03-25", "close": 15.56, "volume": 8268.0}, {"date": "2022-03-28", "close": 15.27, "volume": 11704.0}, {"date": "2022-03-29", "close": 15.13, "volume": 4201.0}, {"date": "2022-03-30", "close": 15.1, "volume": 13506.0}, {"date": "2022-03-31", "close": 15.11, "volume": 6648.0}, {"date": "2022-04-01", "close": 15.01, "volume": 15319.0}, {"date": "2022-04-04", "close": 15.05, "volume": 11892.0}, {"date": "2022-04-05", "close": 14.87, "volume": 8767.0}, {"date": "2022-04-06", "close": 14.89, "volume": 5356.0}, {"date": "2022-04-07", "close": 14.76, "volume": 3369.0}, {"date": "2022-04-08", "close": 14.53, "volume": 5235.0}, {"date": "2022-04-11", "close": 14.04, "volume": 25900.0}, {"date": "2022-04-12", "close": 13.7, "volume": 12312.0}, {"date": "2022-04-13", "close": 13.79, "volume": 3181.0}, {"date": "2022-04-14", "close": 14.0, "volume": 8717.0}, {"date": "2022-04-18", "close": 13.65, "volume": 5657.0}, {"date": "2022-04-19", "close": 13.8, "volume": 5723.0}, {"date": "2022-04-20", "close": 14.2, "volume": 2903.0}, {"date": "2022-04-21", "close": 14.18, "volume": 2732.0}, {"date": "2022-04-22", "close": 13.89, "volume": 1848.0}, {"date": "2022-04-25", "close": 13.66, "volume": 6926.0}, {"date": "2022-04-26", "close": 13.22, "volume": 9761.0}, {"date": "2022-04-27", "close": 13.0, "volume": 4755.0}, {"date": "2022-04-28", "close": 13.07, "volume": 1458.0}, {"date": "2022-04-29", "close": 13.11, "volume": 3975.0}, {"date": "2022-05-02", "close": 12.64, "volume": 5836.0}, {"date": "2022-05-03", "close": 12.97, "volume": 2285.0}, {"date": "2022-05-04", "close": 13.05, "volume": 4191.0}, {"date": "2022-05-05", "close": 12.96, "volume": 2434.0}, {"date": "2022-05-06", "close": 13.03, "volume": 7299.0}, {"date": "2022-05-09", "close": 12.66, "volume": 5658.0}, {"date": "2022-05-10", "close": 12.45, "volume": 7683.0}, {"date": "2022-05-11", "close": 12.31, "volume": 3614.0}, {"date": "2022-05-12", "close": 12.55, "volume": 4592.0}, {"date": "2022-05-13", "close": 12.32, "volume": 7282.0}, {"date": "2022-05-16", "close": 12.36, "volume": 12716.0}, {"date": "2022-05-17", "close": 12.75, "volume": 6005.0}, {"date": "2022-05-18", "close": 12.94, "volume": 780.0}, {"date": "2022-05-19", "close": 12.93, "volume": 3393.0}, {"date": "2022-05-20", "close": 12.37, "volume": 6580.0}, {"date": "2022-05-23", "close": 12.54, "volume": 14659.0}, {"date": "2022-05-24", "close": 12.75, "volume": 1829.0}, {"date": "2022-05-25", "close": 12.7341, "volume": 375.0}, {"date": "2022-05-26", "close": 12.61, "volume": 10244.0}, {"date": "2022-05-27", "close": 13.33, "volume": 4870.0}, {"date": "2022-05-31", "close": 13.47, "volume": 2889.0}, {"date": "2022-06-01", "close": 13.38, "volume": 2204.0}, {"date": "2022-06-02", "close": 13.15, "volume": 1135.0}, {"date": "2022-06-03", "close": 13.48, "volume": 398.0}, {"date": "2022-06-06", "close": 13.71, "volume": 1408.0}, {"date": "2022-06-07", "close": 13.66, "volume": 3972.0}, {"date": "2022-06-08", "close": 13.65, "volume": 1316.0}, {"date": "2022-06-09", "close": 13.69, "volume": 7314.0}, {"date": "2022-06-10", "close": 13.39, "volume": 6244.0}, {"date": "2022-06-13", "close": 12.89, "volume": 4608.0}, {"date": "2022-06-14", "close": 12.61, "volume": 6412.0}, {"date": "2022-06-15", "close": 13.08, "volume": 5945.0}, {"date": "2022-06-16", "close": 13.1, "volume": 9112.0}, {"date": "2022-06-17", "close": 13.56, "volume": 8683.0}, {"date": "2022-06-21", "close": 13.57, "volume": 11539.0}, {"date": "2022-06-22", "close": 13.75, "volume": 12607.0}, {"date": "2022-06-23", "close": 13.46, "volume": 1550.0}, {"date": "2022-06-24", "close": 13.29, "volume": 3716.0}, {"date": "2022-06-27", "close": 13.3, "volume": 2333.0}, {"date": "2022-06-28", "close": 13.83, "volume": 16558.0}, {"date": "2022-06-29", "close": 13.68, "volume": 3155.0}, {"date": "2022-06-30", "close": 13.83, "volume": 2169.0}, {"date": "2022-07-01", "close": 13.66, "volume": 340.0}, {"date": "2022-07-05", "close": 13.5, "volume": 3767.0}, {"date": "2022-07-06", "close": 13.17, "volume": 5761.0}, {"date": "2022-07-07", "close": 12.9, "volume": 2191.0}, {"date": "2022-07-08", "close": 12.9, "volume": 1210.0}, {"date": "2022-07-11", "close": 12.8, "volume": 3662.0}, {"date": "2022-07-12", "close": 12.75, "volume": 434.0}, {"date": "2022-07-13", "close": 12.58, "volume": 4769.0}, {"date": "2022-07-14", "close": 12.6, "volume": 1437.0}, {"date": "2022-07-15", "close": 12.6, "volume": 4168.0}, {"date": "2022-07-18", "close": 12.605, "volume": 832.0}, {"date": "2022-07-19", "close": 12.875, "volume": 7704.0}, {"date": "2022-07-20", "close": 12.6, "volume": 2722.0}, {"date": "2022-07-21", "close": 12.85, "volume": 3536.0}, {"date": "2022-07-22", "close": 12.85, "volume": null}, {"date": "2022-07-25", "close": 12.85, "volume": 3534.0}, {"date": "2022-07-26", "close": 13.1, "volume": 1654.0}, {"date": "2022-07-27", "close": 12.9, "volume": 1930.0}, {"date": "2022-07-28", "close": 12.69, "volume": 1365.0}, {"date": "2022-07-29", "close": 12.95, "volume": 1310.0}, {"date": "2022-08-01", "close": 13.01, "volume": 908.0}, {"date": "2022-08-02", "close": 13.28, "volume": 1914.0}, {"date": "2022-08-03", "close": 13.02, "volume": 4609.0}, {"date": "2022-08-04", "close": 13.29, "volume": 1926.0}, {"date": "2022-08-05", "close": 13.25, "volume": 10782.0}, {"date": "2022-08-08", "close": 13.27, "volume": 2128.0}, {"date": "2022-08-09", "close": 13.32, "volume": 981.0}, {"date": "2022-08-10", "close": 13.18, "volume": 2309.0}, {"date": "2022-08-11", "close": 13.37, "volume": 23921.0}, {"date": "2022-08-12", "close": 13.25, "volume": 4680.0}, {"date": "2022-08-15", "close": 13.33, "volume": 3088.0}, {"date": "2022-08-16", "close": 13.3, "volume": 5428.0}, {"date": "2022-08-17", "close": 13.75, "volume": 4620.0}, {"date": "2022-08-18", "close": 13.65, "volume": 6868.0}, {"date": "2022-08-19", "close": 13.36, "volume": 5730.0}, {"date": "2022-08-22", "close": 13.41, "volume": 4763.0}, {"date": "2022-08-23", "close": 13.66, "volume": 4785.0}, {"date": "2022-08-24", "close": 13.3, "volume": 4064.0}, {"date": "2022-08-25", "close": 13.33, "volume": 606.0}, {"date": "2022-08-26", "close": 13.5, "volume": 1492.0}, {"date": "2022-08-29", "close": 13.3, "volume": 1183.0}, {"date": "2022-08-30", "close": 13.07, "volume": 4626.0}, {"date": "2022-08-31", "close": 12.7, "volume": 10762.0}, {"date": "2022-09-01", "close": 13.03, "volume": 771.0}, {"date": "2022-09-02", "close": 12.9, "volume": 1611.0}, {"date": "2022-09-06", "close": 12.8, "volume": 1839.0}, {"date": "2022-09-07", "close": 13.01, "volume": 2000.0}, {"date": "2022-09-08", "close": 13.01, "volume": null}, {"date": "2022-09-09", "close": 12.9, "volume": 2163.0}, {"date": "2022-09-12", "close": 12.73, "volume": 25213.0}, {"date": "2022-09-13", "close": 12.56, "volume": 3675.0}, {"date": "2022-09-14", "close": 12.36, "volume": 8924.0}, {"date": "2022-09-15", "close": 12.48, "volume": 2544.0}, {"date": "2022-09-16", "close": 13.0, "volume": 32309.0}, {"date": "2022-09-19", "close": 12.93, "volume": 10111.0}, {"date": "2022-09-20", "close": 12.54, "volume": 4627.0}, {"date": "2022-09-21", "close": 12.54, "volume": 6649.0}, {"date": "2022-09-22", "close": 12.67, "volume": 4148.0}, {"date": "2022-09-23", "close": 12.4, "volume": 10204.0}, {"date": "2022-09-26", "close": 12.39, "volume": 5583.0}, {"date": "2022-09-27", "close": 12.11, "volume": 7210.0}, {"date": "2022-09-28", "close": 12.1, "volume": 8965.0}, {"date": "2022-09-29", "close": 12.19, "volume": 3581.0}, {"date": "2022-09-30", "close": 12.17, "volume": 2996.0}, {"date": "2022-10-03", "close": 12.27, "volume": 1096.0}, {"date": "2022-10-04", "close": 12.6, "volume": 2927.0}, {"date": "2022-10-05", "close": 12.36, "volume": 1380.0}, {"date": "2022-10-06", "close": 12.49, "volume": 582.0}, {"date": "2022-10-07", "close": 12.21, "volume": 752.0}, {"date": "2022-10-10", "close": 12.35, "volume": 3003.0}, {"date": "2022-10-11", "close": 12.2, "volume": 4242.0}, {"date": "2022-10-12", "close": 12.27, "volume": 1108.0}, {"date": "2022-10-13", "close": 12.29, "volume": 2284.0}, {"date": "2022-10-14", "close": 12.46, "volume": 2368.0}, {"date": "2022-10-17", "close": 12.37, "volume": 1128.0}, {"date": "2022-10-18", "close": 12.32, "volume": 1011.0}, {"date": "2022-10-19", "close": 12.36, "volume": 1879.0}, {"date": "2022-10-20", "close": 12.44, "volume": 1855.0}, {"date": "2022-10-21", "close": 12.23, "volume": 1717.0}, {"date": "2022-10-24", "close": 12.18, "volume": 674.0}, {"date": "2022-10-25", "close": 12.33, "volume": 9236.0}, {"date": "2022-10-26", "close": 12.15, "volume": 6351.0}, {"date": "2022-10-27", "close": 12.63, "volume": 1220.0}, {"date": "2022-10-28", "close": 12.83, "volume": 1787.0}, {"date": "2022-10-31", "close": 12.65, "volume": 41237.0}, {"date": "2022-11-01", "close": 13.04, "volume": 1452.0}, {"date": "2022-11-02", "close": 13.04, "volume": null}, {"date": "2022-11-03", "close": 13.03, "volume": 6623.0}, {"date": "2022-11-04", "close": 13.39, "volume": 11097.0}, {"date": "2022-11-07", "close": 13.14, "volume": 818.0}, {"date": "2022-11-08", "close": 13.08, "volume": 3508.0}, {"date": "2022-11-09", "close": 13.45, "volume": 4872.0}, {"date": "2022-11-10", "close": 13.5, "volume": 33955.0}, {"date": "2022-11-11", "close": 13.65, "volume": 114515.0}, {"date": "2022-11-14", "close": 13.6, "volume": 2120.0}, {"date": "2022-11-15", "close": 13.95, "volume": 88956.0}, {"date": "2022-11-16", "close": 14.2, "volume": 11521.0}, {"date": "2022-11-17", "close": 13.95, "volume": 4554.0}, {"date": "2022-11-18", "close": 13.79, "volume": 670.0}, {"date": "2022-11-21", "close": 14.0, "volume": 4264.0}, {"date": "2022-11-22", "close": 14.455, "volume": 15969.0}, {"date": "2022-11-23", "close": 14.4, "volume": 10460.0}, {"date": "2022-11-25", "close": 14.41, "volume": 721.0}, {"date": "2022-11-28", "close": 14.26, "volume": 8698.0}, {"date": "2022-11-29", "close": 14.44, "volume": 2132.0}, {"date": "2022-11-30", "close": 14.54, "volume": 13273.0}, {"date": "2022-12-01", "close": 14.37, "volume": 6929.0}, {"date": "2022-12-02", "close": 14.02, "volume": 12012.0}, {"date": "2022-12-05", "close": 13.0, "volume": 15163.0}, {"date": "2022-12-06", "close": 12.62, "volume": 18433.0}, {"date": "2022-12-07", "close": 12.84, "volume": 13326.0}, {"date": "2022-12-08", "close": 12.82, "volume": 6088.0}, {"date": "2022-12-09", "close": 12.72, "volume": 6839.0}, {"date": "2022-12-12", "close": 13.08, "volume": 3478.0}, {"date": "2022-12-13", "close": 12.85, "volume": 14641.0}, {"date": "2022-12-14", "close": 12.16, "volume": 106042.0}, {"date": "2022-12-15", "close": 11.82, "volume": 98593.0}, {"date": "2022-12-16", "close": 11.61, "volume": 104782.0}, {"date": "2022-12-19", "close": 11.4, "volume": 87439.0}, {"date": "2022-12-20", "close": 11.35, "volume": 84691.0}, {"date": "2022-12-21", "close": 11.7, "volume": 7353.0}, {"date": "2022-12-22", "close": 11.7, "volume": 17476.0}, {"date": "2022-12-23", "close": 11.76, "volume": 4128.0}, {"date": "2022-12-27", "close": 11.77, "volume": 3717.0}, {"date": "2022-12-28", "close": 11.71, "volume": 3861.0}, {"date": "2022-12-29", "close": 11.72, "volume": 3581.0}, {"date": "2022-12-30", "close": 12.03, "volume": 10378.0}, {"date": "2023-01-03", "close": 11.84, "volume": 7274.0}, {"date": "2023-01-04", "close": 11.77, "volume": 21325.0}, {"date": "2023-01-05", "close": 11.75, "volume": 5489.0}, {"date": "2023-01-06", "close": 12.07, "volume": 5642.0}, {"date": "2023-01-09", "close": 12.15, "volume": 1551.0}, {"date": "2023-01-10", "close": 12.1, "volume": 1018.0}, {"date": "2023-01-11", "close": 12.11, "volume": 4904.0}, {"date": "2023-01-12", "close": 12.4, "volume": 6364.0}, {"date": "2023-01-13", "close": 12.55, "volume": 1104.0}, {"date": "2023-01-17", "close": 12.36, "volume": 938.0}, {"date": "2023-01-18", "close": 12.1, "volume": 6737.0}, {"date": "2023-01-19", "close": 12.36, "volume": 2275.0}, {"date": "2023-01-20", "close": 12.28, "volume": 6965.0}, {"date": "2023-01-23", "close": 12.25, "volume": 2744.0}, {"date": "2023-01-24", "close": 12.6, "volume": 9898.0}, {"date": "2023-01-25", "close": 12.46, "volume": 6243.0}, {"date": "2023-01-26", "close": 12.7, "volume": 4083.0}, {"date": "2023-01-27", "close": 12.65, "volume": 1441.0}, {"date": "2023-01-30", "close": 12.5, "volume": 7703.0}, {"date": "2023-01-31", "close": 12.41, "volume": 14511.0}, {"date": "2023-02-01", "close": 12.45, "volume": 4840.0}, {"date": "2023-02-02", "close": 12.51, "volume": 16134.0}, {"date": "2023-02-03", "close": 12.54, "volume": 14445.0}, {"date": "2023-02-06", "close": 12.7, "volume": 4316.0}, {"date": "2023-02-07", "close": 12.89, "volume": 12124.0}, {"date": "2023-02-08", "close": 12.9, "volume": 2228.0}, {"date": "2023-02-09", "close": 12.8, "volume": 3331.0}, {"date": "2023-02-10", "close": 12.9, "volume": 2028.0}, {"date": "2023-02-13", "close": 12.84, "volume": 3082.0}, {"date": "2023-02-14", "close": 12.65, "volume": 1064.0}, {"date": "2023-02-15", "close": 12.43, "volume": 25653.0}, {"date": "2023-02-16", "close": 12.54, "volume": 33372.0}, {"date": "2023-02-17", "close": 12.78, "volume": 3379.0}, {"date": "2023-02-21", "close": 12.63, "volume": 3979.0}, {"date": "2023-02-22", "close": 12.72, "volume": 998.0}, {"date": "2023-02-23", "close": 12.74, "volume": 3201.0}, {"date": "2023-02-24", "close": 12.55, "volume": 7155.0}, {"date": "2023-02-27", "close": 12.55, "volume": 4069.0}, {"date": "2023-02-28", "close": 12.48, "volume": 6570.0}, {"date": "2023-03-01", "close": 12.36, "volume": 7597.0}, {"date": "2023-03-02", "close": 12.4, "volume": 3009.0}, {"date": "2023-03-03", "close": 12.38, "volume": 7494.0}, {"date": "2023-03-06", "close": 12.46, "volume": 7689.0}, {"date": "2023-03-07", "close": 12.35, "volume": 2485.0}, {"date": "2023-03-08", "close": 12.39, "volume": 5778.0}, {"date": "2023-03-09", "close": 12.02, "volume": 16734.0}, {"date": "2023-03-10", "close": 11.66, "volume": 39095.0}, {"date": "2023-03-13", "close": 10.65, "volume": 21684.0}, {"date": "2023-03-14", "close": 10.87, "volume": 7839.0}, {"date": "2023-03-15", "close": 10.8, "volume": 28742.0}, {"date": "2023-03-16", "close": 11.09, "volume": 9758.0}, {"date": "2023-03-17", "close": 10.75, "volume": 21825.0}, {"date": "2023-03-20", "close": 10.9, "volume": 1762.0}, {"date": "2023-03-21", "close": 11.08, "volume": 5937.0}, {"date": "2023-03-22", "close": 11.02, "volume": 9471.0}, {"date": "2023-03-23", "close": 10.93, "volume": 9256.0}, {"date": "2023-03-24", "close": 10.82, "volume": 5963.0}, {"date": "2023-03-27", "close": 10.86, "volume": 2928.0}, {"date": "2023-03-28", "close": 10.86, "volume": 6603.0}, {"date": "2023-03-29", "close": 10.87, "volume": 10814.0}, {"date": "2023-03-30", "close": 10.66, "volume": 12786.0}, {"date": "2023-03-31", "close": 10.61, "volume": 18714.0}, {"date": "2023-04-03", "close": 10.62, "volume": 3699.0}, {"date": "2023-04-04", "close": 10.56, "volume": 18098.0}, {"date": "2023-04-05", "close": 10.58, "volume": 4230.0}, {"date": "2023-04-06", "close": 10.65, "volume": 8233.0}, {"date": "2023-04-10", "close": 10.56, "volume": 2812.0}, {"date": "2023-04-11", "close": 10.56, "volume": 1457.0}, {"date": "2023-04-12", "close": 10.69, "volume": 2623.0}, {"date": "2023-04-13", "close": 10.7, "volume": 3472.0}, {"date": "2023-04-14", "close": 10.7, "volume": 4534.0}, {"date": "2023-04-17", "close": 10.71, "volume": 5810.0}, {"date": "2023-04-18", "close": 10.6, "volume": 6694.0}, {"date": "2023-04-19", "close": 10.63, "volume": 20664.0}, {"date": "2023-04-20", "close": 10.6, "volume": 15053.0}, {"date": "2023-04-21", "close": 10.48, "volume": 5215.0}, {"date": "2023-04-24", "close": 10.47, "volume": 1470.0}, {"date": "2023-04-25", "close": 10.3401, "volume": 2331.0}, {"date": "2023-04-26", "close": 9.85, "volume": 23635.0}, {"date": "2023-04-27", "close": 9.9697, "volume": 8026.0}, {"date": "2023-04-28", "close": 10.08, "volume": 4143.0}, {"date": "2023-05-01", "close": 10.08, "volume": 5690.0}, {"date": "2023-05-02", "close": 9.8, "volume": 5815.0}, {"date": "2023-05-03", "close": 9.65, "volume": 3381.0}, {"date": "2023-05-04", "close": 8.76, "volume": 24065.0}, {"date": "2023-05-05", "close": 8.76, "volume": 11488.0}, {"date": "2023-05-08", "close": 8.41, "volume": 8080.0}, {"date": "2023-05-09", "close": 8.02, "volume": 28581.0}, {"date": "2023-05-10", "close": 7.99, "volume": 12352.0}, {"date": "2023-05-11", "close": 7.85, "volume": 6311.0}, {"date": "2023-05-12", "close": 7.915, "volume": 9131.0}, {"date": "2023-05-15", "close": 7.94, "volume": 3700.0}, {"date": "2023-05-16", "close": 7.76, "volume": 12967.0}, {"date": "2023-05-17", "close": 7.75, "volume": 20764.0}, {"date": "2023-05-18", "close": 8.0235, "volume": 6441.0}, {"date": "2023-05-19", "close": 8.1694, "volume": 15462.0}, {"date": "2023-05-22", "close": 8.15, "volume": 9868.0}, {"date": "2023-05-23", "close": 8.2, "volume": 9805.0}, {"date": "2023-05-24", "close": 8.53, "volume": 85396.0}, {"date": "2023-05-25", "close": 8.49, "volume": 5463.0}, {"date": "2023-05-26", "close": 8.56, "volume": 398.0}, {"date": "2023-05-30", "close": 8.595, "volume": 2239.0}, {"date": "2023-05-31", "close": 8.51, "volume": 10313.0}, {"date": "2023-06-01", "close": 8.53, "volume": 3673.0}, {"date": "2023-06-02", "close": 8.7, "volume": 10506.0}, {"date": "2023-06-05", "close": 8.75, "volume": 5837.0}, {"date": "2023-06-06", "close": 8.67, "volume": 5816.0}, {"date": "2023-06-07", "close": 8.77, "volume": 5306.0}, {"date": "2023-06-08", "close": 8.79, "volume": 3026.0}, {"date": "2023-06-09", "close": 8.8, "volume": 19442.0}, {"date": "2023-06-12", "close": 8.81, "volume": 3502.0}, {"date": "2023-06-13", "close": 8.87, "volume": 2793.0}, {"date": "2023-06-14", "close": 8.67, "volume": 1967.0}, {"date": "2023-06-15", "close": 8.76, "volume": 3013.0}, {"date": "2023-06-16", "close": 8.885, "volume": 18761.0}, {"date": "2023-06-20", "close": 8.9, "volume": 6133.0}, {"date": "2023-06-21", "close": 8.9, "volume": 7106.0}, {"date": "2023-06-22", "close": 8.89, "volume": 17506.0}, {"date": "2023-06-23", "close": 8.75, "volume": 28711.0}, {"date": "2023-06-26", "close": 8.89, "volume": 2052.0}, {"date": "2023-06-27", "close": 8.85, "volume": 10596.0}, {"date": "2023-06-28", "close": 8.75, "volume": 12094.0}, {"date": "2023-06-29", "close": 8.76, "volume": 1474.0}, {"date": "2023-06-30", "close": 8.8501, "volume": 9601.0}, {"date": "2023-07-03", "close": 9.07, "volume": 3985.0}, {"date": "2023-07-05", "close": 9.08, "volume": 7126.0}, {"date": "2023-07-06", "close": 9.16, "volume": 5784.0}, {"date": "2023-07-07", "close": 8.99, "volume": 1600.0}, {"date": "2023-07-10", "close": 8.95, "volume": 5852.0}, {"date": "2023-07-11", "close": 8.99, "volume": 5427.0}, {"date": "2023-07-12", "close": 9.34, "volume": 7558.0}, {"date": "2023-07-13", "close": 9.38, "volume": 4866.0}, {"date": "2023-07-14", "close": 9.15, "volume": 2650.0}, {"date": "2023-07-17", "close": 9.2, "volume": 2474.0}, {"date": "2023-07-18", "close": 9.55, "volume": 6293.0}, {"date": "2023-07-19", "close": 9.965, "volume": 15779.0}, {"date": "2023-07-20", "close": 10.03, "volume": 9685.0}, {"date": "2023-07-21", "close": 9.86, "volume": 4367.0}, {"date": "2023-07-24", "close": 9.99, "volume": 4253.0}, {"date": "2023-07-25", "close": 10.1, "volume": 6944.0}, {"date": "2023-07-26", "close": 10.34, "volume": 3884.0}, {"date": "2023-07-27", "close": 10.42, "volume": 4761.0}, {"date": "2023-07-28", "close": 10.12, "volume": 4815.0}, {"date": "2023-07-31", "close": 10.27, "volume": 9709.0}, {"date": "2023-08-01", "close": 10.23, "volume": 16141.0}, {"date": "2023-08-02", "close": 10.17, "volume": 6291.0}, {"date": "2023-08-03", "close": 10.18, "volume": 4231.0}, {"date": "2023-08-04", "close": 10.29, "volume": 2922.0}, {"date": "2023-08-07", "close": 10.29, "volume": 2175.0}, {"date": "2023-08-08", "close": 10.25, "volume": 4791.0}, {"date": "2023-08-09", "close": 10.2, "volume": 1872.0}, {"date": "2023-08-10", "close": 10.1, "volume": 2084.0}, {"date": "2023-08-11", "close": 10.13, "volume": 1639.0}, {"date": "2023-08-14", "close": 10.16, "volume": 3594.0}, {"date": "2023-08-15", "close": 10.15, "volume": 3325.0}, {"date": "2023-08-16", "close": 10.11, "volume": 15558.0}, {"date": "2023-08-17", "close": 10.23, "volume": 1134.0}, {"date": "2023-08-18", "close": 10.15, "volume": 896.0}, {"date": "2023-08-21", "close": 10.16, "volume": 1853.0}, {"date": "2023-08-22", "close": 10.16, "volume": 7229.0}, {"date": "2023-08-23", "close": 10.31, "volume": 3051.0}, {"date": "2023-08-24", "close": 10.27, "volume": 1064.0}, {"date": "2023-08-25", "close": 10.25, "volume": 8048.0}, {"date": "2023-08-28", "close": 10.32, "volume": 14678.0}, {"date": "2023-08-29", "close": 10.49, "volume": 2509.0}, {"date": "2023-08-30", "close": 10.36, "volume": 3301.0}, {"date": "2023-08-31", "close": 10.37, "volume": 2421.0}, {"date": "2023-09-01", "close": 10.45, "volume": 2447.0}, {"date": "2023-09-05", "close": 10.46, "volume": 3546.0}, {"date": "2023-09-06", "close": 10.41, "volume": 1693.0}, {"date": "2023-09-07", "close": 10.31, "volume": 1775.0}, {"date": "2023-09-08", "close": 10.31, "volume": 2640.0}, {"date": "2023-09-11", "close": 10.3, "volume": 4793.0}, {"date": "2023-09-12", "close": 10.12, "volume": 8379.0}, {"date": "2023-09-13", "close": 10.05, "volume": 4878.0}, {"date": "2023-09-14", "close": 10.14, "volume": 9141.0}, {"date": "2023-09-15", "close": 10.23, "volume": 23835.0}, {"date": "2023-09-18", "close": 10.17, "volume": 4115.0}, {"date": "2023-09-19", "close": 9.95, "volume": 16674.0}, {"date": "2023-09-20", "close": 9.9, "volume": 10408.0}, {"date": "2023-09-21", "close": 9.73, "volume": 8111.0}, {"date": "2023-09-22", "close": 9.76, "volume": 445.0}, {"date": "2023-09-25", "close": 9.57, "volume": 7995.0}, {"date": "2023-09-26", "close": 9.44, "volume": 24687.0}, {"date": "2023-09-27", "close": 9.36, "volume": 3342.0}, {"date": "2023-09-28", "close": 9.39, "volume": 579.0}, {"date": "2023-09-29", "close": 9.6, "volume": 1610.0}, {"date": "2023-10-02", "close": 9.49, "volume": 994.0}, {"date": "2023-10-03", "close": 9.16, "volume": 5591.0}, {"date": "2023-10-04", "close": 9.16, "volume": 12241.0}, {"date": "2023-10-05", "close": 9.28, "volume": 27366.0}, {"date": "2023-10-06", "close": 9.28, "volume": null}, {"date": "2023-10-09", "close": 9.3, "volume": 909.0}, {"date": "2023-10-10", "close": 9.18, "volume": 1607.0}, {"date": "2023-10-11", "close": 9.14, "volume": 7052.0}, {"date": "2023-10-12", "close": 9.23, "volume": 1488.0}, {"date": "2023-10-13", "close": 9.16, "volume": 817.0}, {"date": "2023-10-16", "close": 9.12, "volume": 4954.0}, {"date": "2023-10-17", "close": 9.02, "volume": 20600.0}, {"date": "2023-10-18", "close": 9.02, "volume": 1492.0}, {"date": "2023-10-19", "close": 9.09, "volume": 473.0}, {"date": "2023-10-20", "close": 9.155, "volume": 3564.0}, {"date": "2023-10-23", "close": 9.04, "volume": 3930.0}, {"date": "2023-10-24", "close": 8.47, "volume": 2679.0}, {"date": "2023-10-25", "close": 8.9, "volume": 7019.0}, {"date": "2023-10-26", "close": 8.86, "volume": 504.0}, {"date": "2023-10-27", "close": 8.87, "volume": 1673.0}, {"date": "2023-10-30", "close": 8.82, "volume": 6687.0}, {"date": "2023-10-31", "close": 8.82, "volume": 74434.0}, {"date": "2023-11-01", "close": 9.17, "volume": 269.0}, {"date": "2023-11-02", "close": 9.17, "volume": 1129.0}, {"date": "2023-11-03", "close": 9.31, "volume": 8058.0}, {"date": "2023-11-06", "close": 9.04, "volume": 833.0}, {"date": "2023-11-07", "close": 9.08, "volume": 61708.0}, {"date": "2023-11-08", "close": 9.47, "volume": 6476.0}, {"date": "2023-11-09", "close": 9.67, "volume": 6602.0}, {"date": "2023-11-10", "close": 10.39, "volume": 18758.0}, {"date": "2023-11-13", "close": 10.64, "volume": 8274.0}, {"date": "2023-11-14", "close": 11.21, "volume": 26488.0}, {"date": "2023-11-15", "close": 11.11, "volume": 5163.0}, {"date": "2023-11-16", "close": 11.08, "volume": 2619.0}, {"date": "2023-11-17", "close": 11.0, "volume": 5069.0}, {"date": "2023-11-20", "close": 11.0, "volume": 13900.0}, {"date": "2023-11-21", "close": 10.8, "volume": 6069.0}, {"date": "2023-11-22", "close": 10.86, "volume": 2083.0}, {"date": "2023-11-24", "close": 10.73, "volume": 14243.0}, {"date": "2023-11-27", "close": 10.64, "volume": 6155.0}, {"date": "2023-11-28", "close": 10.75, "volume": 14102.0}, {"date": "2023-11-29", "close": 10.75, "volume": 5281.0}, {"date": "2023-11-30", "close": 10.62, "volume": 5881.0}, {"date": "2023-12-01", "close": 10.43, "volume": 34721.0}, {"date": "2023-12-04", "close": 10.33, "volume": 4826.0}, {"date": "2023-12-05", "close": 10.54, "volume": 1663.0}, {"date": "2023-12-06", "close": 10.63, "volume": 4221.0}, {"date": "2023-12-07", "close": 10.74, "volume": 3485.0}, {"date": "2023-12-08", "close": 10.9, "volume": 9784.0}, {"date": "2023-12-11", "close": 11.09, "volume": 3613.0}, {"date": "2023-12-12", "close": 10.8, "volume": 4392.0}, {"date": "2023-12-13", "close": 10.93, "volume": 51229.0}, {"date": "2023-12-14", "close": 11.11, "volume": 51947.0}, {"date": "2023-12-15", "close": 11.28, "volume": 13858.0}, {"date": "2023-12-18", "close": 11.38, "volume": 16819.0}, {"date": "2023-12-19", "close": 11.44, "volume": 22009.0}, {"date": "2023-12-20", "close": 11.5, "volume": 5895.0}, {"date": "2023-12-21", "close": 11.5, "volume": null}, {"date": "2023-12-22", "close": 11.4, "volume": 8336.0}, {"date": "2023-12-26", "close": 11.5, "volume": 18036.0}, {"date": "2023-12-27", "close": 11.55, "volume": 13602.0}, {"date": "2023-12-28", "close": 11.685, "volume": 3356.0}, {"date": "2023-12-29", "close": 11.71, "volume": 2561.0}, {"date": "2024-01-02", "close": 11.55, "volume": 21441.0}, {"date": "2024-01-03", "close": 11.54, "volume": 6096.0}, {"date": "2024-01-04", "close": 11.52, "volume": 13604.0}, {"date": "2024-01-05", "close": 11.52, "volume": 11724.0}, {"date": "2024-01-08", "close": 11.52, "volume": 3097.0}, {"date": "2024-01-09", "close": 11.5, "volume": 9533.0}, {"date": "2024-01-10", "close": 11.53, "volume": 9374.0}, {"date": "2024-01-11", "close": 11.45, "volume": 5727.0}, {"date": "2024-01-12", "close": 11.42, "volume": 8407.0}, {"date": "2024-01-16", "close": 11.55, "volume": 9284.0}, {"date": "2024-01-17", "close": 11.55, "volume": 2443.0}, {"date": "2024-01-18", "close": 11.5699, "volume": 1418.0}, {"date": "2024-01-19", "close": 11.49, "volume": 9900.0}, {"date": "2024-01-22", "close": 11.74, "volume": 5513.0}, {"date": "2024-01-23", "close": 11.63, "volume": 5966.0}, {"date": "2024-01-24", "close": 11.89, "volume": 4123.0}, {"date": "2024-01-25", "close": 11.88, "volume": 4579.0}, {"date": "2024-01-26", "close": 12.17, "volume": 4142.0}, {"date": "2024-01-29", "close": 12.31, "volume": 10886.0}, {"date": "2024-01-30", "close": 12.44, "volume": 16118.0}, {"date": "2024-01-31", "close": 12.14, "volume": 11569.0}, {"date": "2024-02-01", "close": 12.29, "volume": 29395.0}, {"date": "2024-02-02", "close": 12.4, "volume": 3887.0}, {"date": "2024-02-05", "close": 12.35, "volume": 7028.0}, {"date": "2024-02-06", "close": 12.28, "volume": 4424.0}, {"date": "2024-02-07", "close": 11.98, "volume": 39017.0}, {"date": "2024-02-08", "close": 11.58, "volume": 4608.0}, {"date": "2024-02-09", "close": 11.62, "volume": 3307.0}, {"date": "2024-02-12", "close": 11.53, "volume": 38781.0}, {"date": "2024-02-13", "close": 11.18, "volume": 8362.0}, {"date": "2024-02-14", "close": 11.32, "volume": 5465.0}, {"date": "2024-02-15", "close": 11.63, "volume": 7612.0}, {"date": "2024-02-16", "close": 11.7, "volume": 14623.0}, {"date": "2024-02-20", "close": 12.01, "volume": 32600.0}, {"date": "2024-02-21", "close": 12.02, "volume": 9244.0}, {"date": "2024-02-22", "close": 11.95, "volume": 4872.0}, {"date": "2024-02-23", "close": 12.07, "volume": 11656.0}, {"date": "2024-02-26", "close": 12.04, "volume": 9858.0}, {"date": "2024-02-27", "close": 11.96, "volume": 6077.0}, {"date": "2024-02-28", "close": 11.62, "volume": 6115.0}, {"date": "2024-02-29", "close": 11.66, "volume": 9552.0}, {"date": "2024-03-01", "close": 11.55, "volume": 18095.0}, {"date": "2024-03-04", "close": 11.86, "volume": 37152.0}, {"date": "2024-03-05", "close": 11.94, "volume": 17603.0}, {"date": "2024-03-06", "close": 11.98, "volume": 73571.0}, {"date": "2024-03-07", "close": 12.06, "volume": 25536.0}, {"date": "2024-03-08", "close": 12.22, "volume": 49761.0}, {"date": "2024-03-11", "close": 12.47, "volume": 56537.0}, {"date": "2024-03-12", "close": 12.2, "volume": 21625.0}, {"date": "2024-03-13", "close": 12.61, "volume": 165259.0}, {"date": "2024-03-14", "close": 12.33, "volume": 185554.0}, {"date": "2024-03-15", "close": 12.25, "volume": 264552.0}, {"date": "2024-03-18", "close": 12.2, "volume": 221141.0}, {"date": "2024-03-19", "close": 12.2, "volume": 161216.0}, {"date": "2024-03-20", "close": 12.2, "volume": 24386.0}, {"date": "2024-03-21", "close": 12.3, "volume": 44528.0}, {"date": "2024-03-22", "close": 12.19, "volume": 30888.0}, {"date": "2024-03-25", "close": 12.2, "volume": 30297.0}, {"date": "2024-03-26", "close": 11.95, "volume": 16760.0}, {"date": "2024-03-27", "close": 12.15, "volume": 27609.0}, {"date": "2024-03-28", "close": 12.15, "volume": 6051.0}, {"date": "2024-04-01", "close": 12.19, "volume": 9540.0}, {"date": "2024-04-02", "close": 11.95, "volume": 6519.0}, {"date": "2024-04-03", "close": 11.72, "volume": 9537.0}, {"date": "2024-04-04", "close": 11.8, "volume": 2002.0}, {"date": "2024-04-05", "close": 11.73, "volume": 6712.0}, {"date": "2024-04-08", "close": 11.74, "volume": 11650.0}, {"date": "2024-04-09", "close": 11.6, "volume": 2653.0}, {"date": "2024-04-10", "close": 11.08, "volume": 6812.0}, {"date": "2024-04-11", "close": 11.07, "volume": 14322.0}, {"date": "2024-04-12", "close": 10.85, "volume": 5397.0}, {"date": "2024-04-15", "close": 10.99, "volume": 17370.0}, {"date": "2024-04-16", "close": 10.79, "volume": 2232.0}, {"date": "2024-04-17", "close": 10.86, "volume": 17581.0}, {"date": "2024-04-18", "close": 10.68, "volume": 6684.0}, {"date": "2024-04-19", "close": 10.97, "volume": 6798.0}, {"date": "2024-04-22", "close": 10.53, "volume": 8380.0}, {"date": "2024-04-23", "close": 10.81, "volume": 4786.0}, {"date": "2024-04-24", "close": 10.75, "volume": 3274.0}, {"date": "2024-04-25", "close": 10.48, "volume": 1695.0}, {"date": "2024-04-26", "close": 10.36, "volume": 4314.0}, {"date": "2024-04-29", "close": 10.39, "volume": 3035.0}, {"date": "2024-04-30", "close": 11.0, "volume": 3504.0}, {"date": "2024-05-01", "close": 10.81, "volume": 4566.0}, {"date": "2024-05-02", "close": 11.0, "volume": 1068.0}, {"date": "2024-05-03", "close": 10.88, "volume": 10714.0}, {"date": "2024-05-06", "close": 10.95, "volume": 7180.0}, {"date": "2024-05-07", "close": 11.27, "volume": 5452.0}, {"date": "2024-05-08", "close": 11.51, "volume": 3134.0}, {"date": "2024-05-09", "close": 11.6, "volume": 3651.0}, {"date": "2024-05-10", "close": 11.3, "volume": 4773.0}, {"date": "2024-05-13", "close": 11.07, "volume": 28604.0}, {"date": "2024-05-14", "close": 11.07, "volume": 5659.0}, {"date": "2024-05-15", "close": 11.71, "volume": 2349.0}, {"date": "2024-05-16", "close": 11.5, "volume": 3132.0}, {"date": "2024-05-17", "close": 11.41, "volume": 1697.0}, {"date": "2024-05-20", "close": 11.41, "volume": 1288.0}, {"date": "2024-05-21", "close": 11.41, "volume": 1598.0}, {"date": "2024-05-22", "close": 11.15, "volume": 4122.0}, {"date": "2024-05-23", "close": 11.39, "volume": 5324.0}, {"date": "2024-05-24", "close": 11.3, "volume": 1261.0}, {"date": "2024-05-28", "close": 11.35, "volume": 1946.0}, {"date": "2024-05-29", "close": 11.58, "volume": 26735.0}, {"date": "2024-05-30", "close": 11.32, "volume": 7358.0}, {"date": "2024-05-31", "close": 11.64, "volume": 2699.0}, {"date": "2024-06-03", "close": 11.25, "volume": 1946.0}, {"date": "2024-06-04", "close": 10.91, "volume": 2038.0}, {"date": "2024-06-05", "close": 11.07, "volume": 41364.0}, {"date": "2024-06-06", "close": 11.17, "volume": 1442.0}, {"date": "2024-06-07", "close": 11.26, "volume": 961.0}, {"date": "2024-06-10", "close": 11.2, "volume": 32239.0}, {"date": "2024-06-11", "close": 10.91, "volume": 12067.0}, {"date": "2024-06-12", "close": 11.0, "volume": 920.0}, {"date": "2024-06-13", "close": 11.2, "volume": 496.0}, {"date": "2024-06-14", "close": 11.7, "volume": 5242.0}, {"date": "2024-06-17", "close": 11.3, "volume": 2081.0}, {"date": "2024-06-18", "close": 11.32, "volume": 2669.0}, {"date": "2024-06-20", "close": 11.37, "volume": 3450.0}, {"date": "2024-06-21", "close": 11.45, "volume": 12230.0}, {"date": "2024-06-24", "close": 11.34, "volume": 1265.0}, {"date": "2024-06-25", "close": 11.4, "volume": 1520.0}, {"date": "2024-06-26", "close": 11.55, "volume": 2978.0}, {"date": "2024-06-27", "close": 11.5, "volume": 4214.0}, {"date": "2024-06-28", "close": 11.57, "volume": 9017.0}, {"date": "2024-07-01", "close": 11.4, "volume": 984.0}, {"date": "2024-07-02", "close": 11.25, "volume": 4543.0}, {"date": "2024-07-03", "close": 11.3, "volume": 1045.0}, {"date": "2024-07-05", "close": 11.29, "volume": 4484.0}, {"date": "2024-07-08", "close": 11.15, "volume": 1192.0}, {"date": "2024-07-09", "close": 11.08, "volume": 4793.0}, {"date": "2024-07-10", "close": 11.15, "volume": 7522.0}, {"date": "2024-07-11", "close": 11.35, "volume": 6473.0}, {"date": "2024-07-12", "close": 11.7, "volume": 4254.0}, {"date": "2024-07-15", "close": 11.9, "volume": 9319.0}, {"date": "2024-07-16", "close": 12.14, "volume": 13473.0}, {"date": "2024-07-17", "close": 12.49, "volume": 6614.0}, {"date": "2024-07-18", "close": 12.19, "volume": 1591.0}, {"date": "2024-07-19", "close": 12.32, "volume": 1749.0}, {"date": "2024-07-22", "close": 12.33, "volume": 24236.0}, {"date": "2024-07-23", "close": 12.44, "volume": 11152.0}, {"date": "2024-07-24", "close": 12.44, "volume": 2066.0}, {"date": "2024-07-25", "close": 13.07, "volume": 12334.0}, {"date": "2024-07-26", "close": 13.09, "volume": 4662.0}, {"date": "2024-07-29", "close": 12.9, "volume": 4226.0}, {"date": "2024-07-30", "close": 12.92, "volume": 29481.0}, {"date": "2024-07-31", "close": 12.94, "volume": 6699.0}, {"date": "2024-08-01", "close": 12.83, "volume": 3394.0}, {"date": "2024-08-02", "close": 12.45, "volume": 2755.0}, {"date": "2024-08-05", "close": 12.24, "volume": 2349.0}, {"date": "2024-08-06", "close": 12.25, "volume": 47736.0}, {"date": "2024-08-07", "close": 12.2411, "volume": 4457.0}, {"date": "2024-08-08", "close": 12.75, "volume": 345.0}, {"date": "2024-08-09", "close": 12.52, "volume": 7795.0}, {"date": "2024-08-12", "close": 12.21, "volume": 9766.0}, {"date": "2024-08-13", "close": 12.06, "volume": 1662.0}, {"date": "2024-08-14", "close": 12.58, "volume": 3845.0}, {"date": "2024-08-15", "close": 12.79, "volume": 2612.0}, {"date": "2024-08-16", "close": 12.9, "volume": 98978.0}, {"date": "2024-08-19", "close": 13.18, "volume": 57443.0}, {"date": "2024-08-20", "close": 12.95, "volume": 7884.0}, {"date": "2024-08-21", "close": 13.0, "volume": 3148.0}, {"date": "2024-08-22", "close": 13.24, "volume": 2275.0}, {"date": "2024-08-23", "close": 13.47, "volume": 13690.0}, {"date": "2024-08-26", "close": 13.33, "volume": 52818.0}, {"date": "2024-08-27", "close": 13.39, "volume": 3091.0}, {"date": "2024-08-28", "close": 13.35, "volume": 7102.0}, {"date": "2024-08-29", "close": 13.34, "volume": 23100.0}, {"date": "2024-08-30", "close": 13.4, "volume": 7344.0}, {"date": "2024-09-03", "close": 13.74, "volume": 14202.0}, {"date": "2024-09-04", "close": 13.41, "volume": 6009.0}, {"date": "2024-09-05", "close": 13.3, "volume": 14276.0}, {"date": "2024-09-06", "close": 13.34, "volume": 4999.0}, {"date": "2024-09-09", "close": 13.2, "volume": 2761.0}, {"date": "2024-09-10", "close": 13.25, "volume": 3304.0}, {"date": "2024-09-11", "close": 13.45, "volume": 3705.0}, {"date": "2024-09-12", "close": 13.38, "volume": 21046.0}, {"date": "2024-09-13", "close": 13.5, "volume": 2826.0}, {"date": "2024-09-16", "close": 13.56, "volume": 4499.0}, {"date": "2024-09-17", "close": 13.48, "volume": 2960.0}, {"date": "2024-09-18", "close": 13.74, "volume": 8385.0}, {"date": "2024-09-19", "close": 13.82, "volume": 5040.0}, {"date": "2024-09-20", "close": 13.91, "volume": 18690.0}, {"date": "2024-09-23", "close": 14.01, "volume": 11575.0}, {"date": "2024-09-24", "close": 14.02, "volume": 5441.0}, {"date": "2024-09-25", "close": 14.09, "volume": 1963.0}, {"date": "2024-09-26", "close": 14.1, "volume": 3870.0}, {"date": "2024-09-27", "close": 14.1, "volume": 1644.0}, {"date": "2024-09-30", "close": 14.17, "volume": 3320.0}, {"date": "2024-10-01", "close": 14.07, "volume": 1170.0}, {"date": "2024-10-02", "close": 14.01, "volume": 2978.0}, {"date": "2024-10-03", "close": 14.07, "volume": 3927.0}, {"date": "2024-10-04", "close": 14.04, "volume": 2230.0}, {"date": "2024-10-07", "close": 13.8, "volume": 5077.0}, {"date": "2024-10-08", "close": 14.0, "volume": 8697.0}, {"date": "2024-10-09", "close": 14.1, "volume": 6931.0}, {"date": "2024-10-10", "close": 14.18, "volume": 1130.0}, {"date": "2024-10-11", "close": 14.15, "volume": 18133.0}, {"date": "2024-10-14", "close": 14.06, "volume": 1868.0}, {"date": "2024-10-15", "close": 13.98, "volume": 2178.0}, {"date": "2024-10-16", "close": 14.18, "volume": 4945.0}, {"date": "2024-10-17", "close": 14.18, "volume": 3493.0}, {"date": "2024-10-18", "close": 14.2, "volume": 6378.0}, {"date": "2024-10-21", "close": 13.85, "volume": 5193.0}, {"date": "2024-10-22", "close": 14.14, "volume": 2226.0}, {"date": "2024-10-23", "close": 14.03, "volume": 18036.0}, {"date": "2024-10-24", "close": 14.11, "volume": 20312.0}, {"date": "2024-10-25", "close": 14.12, "volume": 18119.0}, {"date": "2024-10-28", "close": 14.18, "volume": 16980.0}, {"date": "2024-10-29", "close": 14.105, "volume": 16327.0}, {"date": "2024-10-30", "close": 14.05, "volume": 13528.0}, {"date": "2024-10-31", "close": 14.13, "volume": 4119.0}, {"date": "2024-11-01", "close": 14.03, "volume": 4378.0}, {"date": "2024-11-04", "close": 14.05, "volume": 42528.0}, {"date": "2024-11-05", "close": 14.0, "volume": 40640.0}, {"date": "2024-11-06", "close": 14.4, "volume": 81539.0}, {"date": "2024-11-07", "close": 14.44, "volume": 13002.0}, {"date": "2024-11-08", "close": 14.4, "volume": 118562.0}, {"date": "2024-11-11", "close": 14.5, "volume": 78859.0}, {"date": "2024-11-12", "close": 14.55, "volume": 36088.0}, {"date": "2024-11-13", "close": 14.8, "volume": 27325.0}, {"date": "2024-11-14", "close": 15.0, "volume": 14114.0}, {"date": "2024-11-15", "close": 15.21, "volume": 21179.0}, {"date": "2024-11-18", "close": 14.83, "volume": 62976.0}, {"date": "2024-11-19", "close": 15.1, "volume": 37915.0}, {"date": "2024-11-20", "close": 14.97, "volume": 37741.0}, {"date": "2024-11-21", "close": 15.62, "volume": 27011.0}, {"date": "2024-11-22", "close": 16.1, "volume": 41217.0}, {"date": "2024-11-25", "close": 16.4, "volume": 53349.0}, {"date": "2024-11-26", "close": 16.37, "volume": 20206.0}, {"date": "2024-11-27", "close": 16.28, "volume": 12451.0}, {"date": "2024-11-29", "close": 16.21, "volume": 9793.0}, {"date": "2024-12-02", "close": 16.62, "volume": 18865.0}, {"date": "2024-12-03", "close": 16.8, "volume": 37579.0}, {"date": "2024-12-04", "close": 16.88, "volume": 25794.0}, {"date": "2024-12-05", "close": 16.96, "volume": 33720.0}, {"date": "2024-12-06", "close": 16.85, "volume": 16028.0}, {"date": "2024-12-09", "close": 16.9, "volume": 39469.0}, {"date": "2024-12-10", "close": 16.87, "volume": 31731.0}, {"date": "2024-12-11", "close": 16.84, "volume": 25714.0}, {"date": "2024-12-12", "close": 16.84, "volume": 18412.0}, {"date": "2024-12-13", "close": 16.71, "volume": 16353.0}, {"date": "2024-12-16", "close": 16.94, "volume": 17403.0}, {"date": "2024-12-17", "close": 16.88, "volume": 24555.0}, {"date": "2024-12-18", "close": 16.37, "volume": 16449.0}, {"date": "2024-12-19", "close": 16.39, "volume": 11145.0}, {"date": "2024-12-20", "close": 16.37, "volume": 21110.0}, {"date": "2024-12-23", "close": 16.37, "volume": 61029.0}, {"date": "2024-12-24", "close": 16.37, "volume": 4344.0}, {"date": "2024-12-26", "close": 16.78, "volume": 7893.0}, {"date": "2024-12-27", "close": 16.49, "volume": 10905.0}, {"date": "2024-12-30", "close": 16.38, "volume": 9397.0}, {"date": "2024-12-31", "close": 16.29, "volume": 14308.0}, {"date": "2025-01-02", "close": 16.29, "volume": 19539.0}, {"date": "2025-01-03", "close": 16.08, "volume": 30901.0}, {"date": "2025-01-06", "close": 16.11, "volume": 28991.0}, {"date": "2025-01-07", "close": 15.94, "volume": 14933.0}, {"date": "2025-01-08", "close": 15.9, "volume": 19578.0}, {"date": "2025-01-10", "close": 15.45, "volume": 20252.0}, {"date": "2025-01-13", "close": 15.37, "volume": 17415.0}, {"date": "2025-01-14", "close": 15.5, "volume": 20724.0}, {"date": "2025-01-15", "close": 15.94, "volume": 33126.0}, {"date": "2025-01-16", "close": 15.88, "volume": 26075.0}, {"date": "2025-01-17", "close": 16.06, "volume": 21866.0}, {"date": "2025-01-21", "close": 16.09, "volume": 21873.0}, {"date": "2025-01-22", "close": 15.95, "volume": 16154.0}, {"date": "2025-01-23", "close": 16.09, "volume": 17185.0}, {"date": "2025-01-24", "close": 16.0, "volume": 20883.0}, {"date": "2025-01-27", "close": 15.91, "volume": 23187.0}, {"date": "2025-01-28", "close": 15.72, "volume": 28567.0}, {"date": "2025-01-29", "close": 15.7, "volume": 34438.0}, {"date": "2025-01-30", "close": 15.8, "volume": 17947.0}, {"date": "2025-01-31", "close": 15.84, "volume": 20965.0}, {"date": "2025-02-03", "close": 15.75, "volume": 13898.0}, {"date": "2025-02-04", "close": 15.88, "volume": 22096.0}, {"date": "2025-02-05", "close": 15.84, "volume": 23714.0}, {"date": "2025-02-06", "close": 15.9, "volume": 41919.0}, {"date": "2025-02-07", "close": 15.5, "volume": 24562.0}, {"date": "2025-02-10", "close": 15.52, "volume": 34664.0}, {"date": "2025-02-11", "close": 15.64, "volume": 15259.0}, {"date": "2025-02-12", "close": 15.59, "volume": 13719.0}, {"date": "2025-02-13", "close": 15.59, "volume": 23128.0}, {"date": "2025-02-14", "close": 15.65, "volume": 18695.0}, {"date": "2025-02-18", "close": 15.67, "volume": 17938.0}, {"date": "2025-02-19", "close": 15.6, "volume": 24687.0}, {"date": "2025-02-20", "close": 15.45, "volume": 20742.0}, {"date": "2025-02-21", "close": 15.32, "volume": 22468.0}, {"date": "2025-02-24", "close": 15.08, "volume": 49757.0}, {"date": "2025-02-25", "close": 15.06, "volume": 76064.0}, {"date": "2025-02-26", "close": 15.13, "volume": 46736.0}, {"date": "2025-02-27", "close": 15.17, "volume": 22409.0}, {"date": "2025-02-28", "close": 15.34, "volume": 14465.0}, {"date": "2025-03-03", "close": 15.25, "volume": 17014.0}, {"date": "2025-03-04", "close": 14.98, "volume": 29457.0}, {"date": "2025-03-05", "close": 14.88, "volume": 21028.0}, {"date": "2025-03-06", "close": 14.74, "volume": 19211.0}, {"date": "2025-03-07", "close": 14.83, "volume": 21386.0}, {"date": "2025-03-10", "close": 14.2, "volume": 24267.0}, {"date": "2025-03-11", "close": 13.79, "volume": 47414.0}, {"date": "2025-03-12", "close": 13.85, "volume": 16691.0}, {"date": "2025-03-13", "close": 13.78, "volume": 20793.0}, {"date": "2025-03-14", "close": 14.64, "volume": 41505.0}, {"date": "2025-03-17", "close": 14.49, "volume": 14152.0}, {"date": "2025-03-18", "close": 14.515, "volume": 9657.0}, {"date": "2025-03-19", "close": 14.68, "volume": 11595.0}, {"date": "2025-03-20", "close": 14.77, "volume": 16251.0}, {"date": "2025-03-21", "close": 14.56, "volume": 19199.0}, {"date": "2025-03-24", "close": 14.69, "volume": 6530.0}, {"date": "2025-03-25", "close": 14.52, "volume": 20171.0}, {"date": "2025-03-26", "close": 14.51, "volume": 12627.0}, {"date": "2025-03-27", "close": 14.79, "volume": 15714.0}, {"date": "2025-03-28", "close": 14.37, "volume": 15337.0}, {"date": "2025-03-31", "close": 14.38, "volume": 20458.0}, {"date": "2025-04-01", "close": 14.53, "volume": 28793.0}, {"date": "2025-04-02", "close": 14.62, "volume": 12956.0}, {"date": "2025-04-03", "close": 14.01, "volume": 15169.0}, {"date": "2025-04-04", "close": 13.37, "volume": 29200.0}, {"date": "2025-04-07", "close": 13.28, "volume": 10330.0}, {"date": "2025-04-08", "close": 13.0, "volume": 91282.0}, {"date": "2025-04-09", "close": 13.25, "volume": 61972.0}, {"date": "2025-04-10", "close": 13.04, "volume": 15611.0}, {"date": "2025-04-11", "close": 12.71, "volume": 15618.0}, {"date": "2025-04-14", "close": 13.22, "volume": 20410.0}, {"date": "2025-04-15", "close": 13.28, "volume": 15242.0}, {"date": "2025-04-16", "close": 13.48, "volume": 11536.0}, {"date": "2025-04-17", "close": 13.59, "volume": 17383.0}, {"date": "2025-04-21", "close": 13.74, "volume": 10112.0}, {"date": "2025-04-22", "close": 14.43, "volume": 20565.0}, {"date": "2025-04-23", "close": 14.89, "volume": 14763.0}, {"date": "2025-04-24", "close": 14.8, "volume": 15546.0}, {"date": "2025-04-25", "close": 14.52, "volume": 11081.0}, {"date": "2025-04-28", "close": 14.955, "volume": 26388.0}, {"date": "2025-04-29", "close": 15.04, "volume": 39437.0}, {"date": "2025-04-30", "close": 14.82, "volume": 23348.0}, {"date": "2025-05-01", "close": 14.79, "volume": 19951.0}, {"date": "2025-05-02", "close": 14.9, "volume": 28859.0}, {"date": "2025-05-05", "close": 14.9, "volume": 14128.0}, {"date": "2025-05-06", "close": 14.8, "volume": 10874.0}, {"date": "2025-05-07", "close": 14.55, "volume": 17560.0}, {"date": "2025-05-08", "close": 14.8, "volume": 30198.0}, {"date": "2025-05-09", "close": 14.83, "volume": 10237.0}, {"date": "2025-05-12", "close": 14.83, "volume": 23665.0}, {"date": "2025-05-13", "close": 14.75, "volume": 19062.0}, {"date": "2025-05-14", "close": 15.0, "volume": 15117.0}, {"date": "2025-05-15", "close": 14.9, "volume": 30850.0}, {"date": "2025-05-16", "close": 14.96, "volume": 15589.0}, {"date": "2025-05-19", "close": 15.2, "volume": 11646.0}, {"date": "2025-05-20", "close": 15.195, "volume": 7972.0}, {"date": "2025-05-21", "close": 15.1, "volume": 8759.0}, {"date": "2025-05-22", "close": 14.79, "volume": 11929.0}, {"date": "2025-05-23", "close": 14.67, "volume": 12963.0}, {"date": "2025-05-27", "close": 14.75, "volume": 30745.0}, {"date": "2025-05-28", "close": 14.69, "volume": 12162.0}, {"date": "2025-05-29", "close": 14.94, "volume": 11025.0}, {"date": "2025-05-30", "close": 14.83, "volume": 12050.0}, {"date": "2025-06-02", "close": 14.42, "volume": 22884.0}, {"date": "2025-06-03", "close": 14.48, "volume": 21299.0}, {"date": "2025-06-04", "close": 14.16, "volume": 22691.0}, {"date": "2025-06-05", "close": 14.02, "volume": 14338.0}, {"date": "2025-06-06", "close": 14.2, "volume": 23919.0}, {"date": "2025-06-09", "close": 14.19, "volume": 15216.0}, {"date": "2025-06-10", "close": 14.28, "volume": 11806.0}, {"date": "2025-06-11", "close": 14.23, "volume": 14835.0}, {"date": "2025-06-12", "close": 14.25, "volume": 21241.0}, {"date": "2025-06-13", "close": 13.77, "volume": 27273.0}, {"date": "2025-06-16", "close": 13.63, "volume": 50574.0}, {"date": "2025-06-17", "close": 13.34, "volume": 22158.0}, {"date": "2025-06-18", "close": 13.245, "volume": 20512.0}, {"date": "2025-06-20", "close": 13.19, "volume": 44937.0}, {"date": "2025-06-23", "close": 12.95, "volume": 82894.0}, {"date": "2025-06-24", "close": 13.4, "volume": 28769.0}, {"date": "2025-06-25", "close": 13.11, "volume": 27583.0}, {"date": "2025-06-26", "close": 13.65, "volume": 28950.0}, {"date": "2025-06-27", "close": 13.6, "volume": 1136798.0}, {"date": "2025-06-30", "close": 13.8, "volume": 73163.0}, {"date": "2025-07-01", "close": 13.925, "volume": 150575.0}, {"date": "2025-07-02", "close": 14.45, "volume": 348812.0}, {"date": "2025-07-03", "close": 14.73, "volume": 41409.0}, {"date": "2025-07-07", "close": 15.49, "volume": 75440.0}, {"date": "2025-07-08", "close": 14.98, "volume": 40544.0}, {"date": "2025-07-09", "close": 15.28, "volume": 64278.0}, {"date": "2025-07-10", "close": 15.11, "volume": 36970.0}, {"date": "2025-07-11", "close": 15.06, "volume": 44352.0}, {"date": "2025-07-14", "close": 15.13, "volume": 21075.0}, {"date": "2025-07-15", "close": 14.84, "volume": 34401.0}, {"date": "2025-07-16", "close": 14.91, "volume": 27784.0}, {"date": "2025-07-17", "close": 15.01, "volume": 21298.0}, {"date": "2025-07-18", "close": 14.92, "volume": 37746.0}, {"date": "2025-07-21", "close": 14.98, "volume": 16986.0}, {"date": "2025-07-22", "close": 15.04, "volume": 27637.0}, {"date": "2025-07-23", "close": 15.13, "volume": 16630.0}, {"date": "2025-07-24", "close": 14.77, "volume": 21032.0}, {"date": "2025-07-25", "close": 14.77, "volume": 17591.0}, {"date": "2025-07-28", "close": 14.77, "volume": 16427.0}, {"date": "2025-07-29", "close": 14.79, "volume": 19413.0}, {"date": "2025-07-30", "close": 14.74, "volume": 29762.0}, {"date": "2025-07-31", "close": 14.74, "volume": 37032.0}, {"date": "2025-08-01", "close": 14.9, "volume": 77181.0}, {"date": "2025-08-04", "close": 14.98, "volume": 20316.0}, {"date": "2025-08-05", "close": 15.15, "volume": 108884.0}, {"date": "2025-08-06", "close": 15.17, "volume": 24411.0}, {"date": "2025-08-07", "close": 14.99, "volume": 19489.0}, {"date": "2025-08-08", "close": 15.02, "volume": 20830.0}, {"date": "2025-08-11", "close": 15.1, "volume": 14059.0}, {"date": "2025-08-12", "close": 15.74, "volume": 89658.0}, {"date": "2025-08-13", "close": 15.97, "volume": 16044.0}, {"date": "2025-08-14", "close": 15.81, "volume": 15088.0}, {"date": "2025-08-15", "close": 15.68, "volume": 13140.0}, {"date": "2025-08-18", "close": 15.82, "volume": 15765.0}, {"date": "2025-08-19", "close": 15.81, "volume": 29752.0}, {"date": "2025-08-20", "close": 15.9, "volume": 21737.0}, {"date": "2025-08-21", "close": 15.86, "volume": 12317.0}, {"date": "2025-08-22", "close": 16.29, "volume": 45721.0}, {"date": "2025-08-25", "close": 16.28, "volume": 12283.0}, {"date": "2025-08-26", "close": 16.37, "volume": 13046.0}, {"date": "2025-08-27", "close": 16.36, "volume": 12326.0}, {"date": "2025-08-28", "close": 16.38, "volume": 7927.0}, {"date": "2025-08-29", "close": 16.53, "volume": 21540.0}, {"date": "2025-09-02", "close": 16.46, "volume": 19395.0}, {"date": "2025-09-03", "close": 16.31, "volume": 20259.0}, {"date": "2025-09-04", "close": 16.63, "volume": 13915.0}, {"date": "2025-09-05", "close": 16.49, "volume": 11798.0}, {"date": "2025-09-08", "close": 16.5, "volume": 13287.0}, {"date": "2025-09-09", "close": 16.33, "volume": 7736.0}, {"date": "2025-09-10", "close": 16.44, "volume": 12570.0}, {"date": "2025-09-11", "close": 16.62, "volume": 12133.0}, {"date": "2025-09-12", "close": 16.4, "volume": 9846.0}, {"date": "2025-09-15", "close": 16.27, "volume": 9251.0}, {"date": "2025-09-16", "close": 16.14, "volume": 11815.0}, {"date": "2025-09-17", "close": 16.28, "volume": 20949.0}, {"date": "2025-09-18", "close": 16.69, "volume": 27273.0}, {"date": "2025-09-19", "close": 16.63, "volume": 123695.0}, {"date": "2025-09-22", "close": 16.48, "volume": 24719.0}, {"date": "2025-09-23", "close": 16.43, "volume": 19828.0}, {"date": "2025-09-24", "close": 16.36, "volume": 15585.0}, {"date": "2025-09-25", "close": 16.32, "volume": 13467.0}, {"date": "2025-09-26", "close": 16.38, "volume": 13181.0}, {"date": "2025-09-29", "close": 16.08, "volume": 11681.0}, {"date": "2025-09-30", "close": 16.07, "volume": 11539.0}, {"date": "2025-10-01", "close": 15.94, "volume": 16335.0}, {"date": "2025-10-02", "close": 15.75, "volume": 13636.0}, {"date": "2025-10-03", "close": 15.88, "volume": 10841.0}, {"date": "2025-10-06", "close": 15.99, "volume": 24188.0}, {"date": "2025-10-07", "close": 15.93, "volume": 16797.0}, {"date": "2025-10-08", "close": 15.9, "volume": 16160.0}, {"date": "2025-10-09", "close": 15.86, "volume": 17460.0}, {"date": "2025-10-10", "close": 15.61, "volume": 26471.0}, {"date": "2025-10-13", "close": 15.75, "volume": 9722.0}, {"date": "2025-10-14", "close": 16.06, "volume": 9674.0}, {"date": "2025-10-15", "close": 15.97, "volume": 9906.0}, {"date": "2025-10-16", "close": 15.11, "volume": 13670.0}, {"date": "2025-10-17", "close": 15.12, "volume": 10918.0}, {"date": "2025-10-20", "close": 15.53, "volume": 10549.0}, {"date": "2025-10-21", "close": 15.51, "volume": 5902.0}, {"date": "2025-10-22", "close": 15.72, "volume": 10125.0}, {"date": "2025-10-23", "close": 15.69, "volume": 10943.0}, {"date": "2025-10-24", "close": 15.92, "volume": 11973.0}, {"date": "2025-10-27", "close": 15.89, "volume": 16696.0}, {"date": "2025-10-28", "close": 15.85, "volume": 7991.0}, {"date": "2025-10-29", "close": 15.7, "volume": 15185.0}, {"date": "2025-10-30", "close": 15.65, "volume": 5292.0}, {"date": "2025-10-31", "close": 15.65, "volume": 483656.0}, {"date": "2025-11-03", "close": 16.09, "volume": 131224.0}, {"date": "2025-11-04", "close": 16.14, "volume": 36162.0}, {"date": "2025-11-05", "close": 16.37, "volume": 37422.0}, {"date": "2025-11-06", "close": 16.2, "volume": 18073.0}, {"date": "2025-11-07", "close": 16.19, "volume": 11099.0}, {"date": "2025-11-10", "close": 16.28, "volume": 11107.0}, {"date": "2025-11-11", "close": 16.44, "volume": 10807.0}, {"date": "2025-11-12", "close": 16.51, "volume": 22452.0}, {"date": "2025-11-13", "close": 16.9, "volume": 79569.0}, {"date": "2025-11-14", "close": 16.8, "volume": 20121.0}, {"date": "2025-11-17", "close": 16.36, "volume": 17316.0}, {"date": "2025-11-18", "close": 16.37, "volume": 11493.0}, {"date": "2025-11-19", "close": 16.34, "volume": 11938.0}, {"date": "2025-11-20", "close": 16.58, "volume": 17553.0}, {"date": "2025-11-21", "close": 16.72, "volume": 24535.0}, {"date": "2025-11-24", "close": 16.89, "volume": 17573.0}, {"date": "2025-11-25", "close": 17.2, "volume": 42070.0}, {"date": "2025-11-26", "close": 17.21, "volume": 27416.0}, {"date": "2025-11-28", "close": 17.25, "volume": 9127.0}, {"date": "2025-12-01", "close": 17.35, "volume": 9806.0}, {"date": "2025-12-02", "close": 17.33, "volume": 9392.0}, {"date": "2025-12-03", "close": 17.67, "volume": 28146.0}, {"date": "2025-12-04", "close": 17.85, "volume": 26706.0}, {"date": "2025-12-05", "close": 17.77, "volume": 12165.0}, {"date": "2025-12-08", "close": 17.785, "volume": 11278.0}, {"date": "2025-12-09", "close": 17.79, "volume": 15727.0}, {"date": "2025-12-10", "close": 18.05, "volume": 53865.0}, {"date": "2025-12-11", "close": 18.36, "volume": 40945.0}, {"date": "2025-12-12", "close": 18.34, "volume": 25648.0}, {"date": "2025-12-15", "close": 18.44, "volume": 43531.0}, {"date": "2025-12-16", "close": 18.45, "volume": 26589.0}, {"date": "2025-12-17", "close": 18.45, "volume": 26295.0}, {"date": "2025-12-18", "close": 18.47, "volume": 41473.0}, {"date": "2025-12-19", "close": 18.41, "volume": 88276.0}, {"date": "2025-12-22", "close": 18.21, "volume": 25187.0}, {"date": "2025-12-23", "close": 18.04, "volume": 20384.0}, {"date": "2025-12-24", "close": 18.02, "volume": 9420.0}, {"date": "2025-12-26", "close": 17.95, "volume": 45115.0}, {"date": "2025-12-29", "close": 18.08, "volume": 17970.0}, {"date": "2025-12-30", "close": 17.79, "volume": 17008.0}, {"date": "2025-12-31", "close": 17.82, "volume": 13455.0}, {"date": "2026-01-02", "close": 17.43, "volume": 16867.0}, {"date": "2026-01-05", "close": 17.69, "volume": 75296.0}, {"date": "2026-01-06", "close": 17.69, "volume": 33156.0}, {"date": "2026-01-07", "close": 17.51, "volume": 35597.0}, {"date": "2026-01-08", "close": 18.32, "volume": 133732.0}, {"date": "2026-01-09", "close": 18.22, "volume": 96520.0}, {"date": "2026-01-12", "close": 18.07, "volume": 25107.0}, {"date": "2026-01-13", "close": 17.89, "volume": 19924.0}, {"date": "2026-01-14", "close": 18.15, "volume": 125631.0}, {"date": "2026-01-15", "close": 18.23, "volume": 52482.0}, {"date": "2026-01-16", "close": 18.45, "volume": 79453.0}, {"date": "2026-01-20", "close": 17.92, "volume": 17921.0}, {"date": "2026-01-21", "close": 18.6, "volume": 62801.0}, {"date": "2026-01-22", "close": 18.52, "volume": 80729.0}, {"date": "2026-01-23", "close": 18.2, "volume": 59553.0}, {"date": "2026-01-26", "close": 18.06, "volume": 30830.0}, {"date": "2026-01-27", "close": 18.05, "volume": 43631.0}, {"date": "2026-01-28", "close": 17.74, "volume": 29510.0}, {"date": "2026-01-29", "close": 18.005, "volume": 31338.0}, {"date": "2026-01-30", "close": 18.14, "volume": 46698.0}, {"date": "2026-02-02", "close": 18.53, "volume": 114114.0}, {"date": "2026-02-03", "close": 18.53, "volume": 24516.0}, {"date": "2026-02-04", "close": 18.93, "volume": 34324.0}, {"date": "2026-02-05", "close": 19.11, "volume": 128181.0}, {"date": "2026-02-06", "close": 19.0, "volume": 68981.0}, {"date": "2026-02-09", "close": 19.01, "volume": 28399.0}, {"date": "2026-02-10", "close": 18.8, "volume": 60210.0}, {"date": "2026-02-11", "close": 18.75, "volume": 199960.0}, {"date": "2026-02-12", "close": 18.47, "volume": 67540.0}, {"date": "2026-02-13", "close": 18.885, "volume": 23595.0}, {"date": "2026-02-17", "close": 18.55, "volume": 32325.0}, {"date": "2026-02-18", "close": 18.38, "volume": 83840.0}, {"date": "2026-02-19", "close": 18.48, "volume": 43408.0}, {"date": "2026-02-20", "close": 18.41, "volume": 25982.0}, {"date": "2026-02-23", "close": 17.87, "volume": 27128.0}, {"date": "2026-02-24", "close": 17.895, "volume": 28780.0}, {"date": "2026-02-25", "close": 18.12, "volume": 79495.0}, {"date": "2026-02-26", "close": 18.17, "volume": 24107.0}, {"date": "2026-02-27", "close": 17.41, "volume": 28720.0}, {"date": "2026-03-02", "close": 17.8, "volume": 30240.0}, {"date": "2026-03-03", "close": 17.83, "volume": 35362.0}, {"date": "2026-03-04", "close": 18.12, "volume": 60188.0}, {"date": "2026-03-05", "close": 17.86, "volume": 36979.0}, {"date": "2026-03-06", "close": 17.7, "volume": 42723.0}, {"date": "2026-03-09", "close": 17.87, "volume": 104557.0}, {"date": "2026-03-10", "close": 18.31, "volume": 97480.0}, {"date": "2026-03-11", "close": 18.13, "volume": 76555.0}, {"date": "2026-03-12", "close": 18.01, "volume": 84777.0}, {"date": "2026-03-13", "close": 18.17, "volume": 63415.0}, {"date": "2026-03-16", "close": 18.62, "volume": 73132.0}, {"date": "2026-03-17", "close": 18.64, "volume": 63457.0}, {"date": "2026-03-18", "close": 18.63, "volume": 59379.0}, {"date": "2026-03-19", "close": 18.71, "volume": 48096.0}, {"date": "2026-03-20", "close": 19.07, "volume": 144485.0}, {"date": "2026-03-23", "close": 19.41, "volume": 65852.0}, {"date": "2026-03-24", "close": 19.55, "volume": 66637.0}, {"date": "2026-03-25", "close": 19.49, "volume": 26205.0}, {"date": "2026-03-26", "close": 19.42, "volume": 26090.0}, {"date": "2026-03-27", "close": 19.285, "volume": 25310.0}, {"date": "2026-03-30", "close": 19.56, "volume": 50245.0}, {"date": "2026-03-31", "close": 19.8, "volume": 35321.0}, {"date": "2026-04-01", "close": 20.16, "volume": 92287.0}, {"date": "2026-04-02", "close": 20.11, "volume": 24082.0}, {"date": "2026-04-06", "close": 20.11, "volume": 40619.0}, {"date": "2026-04-07", "close": 20.48, "volume": 54326.0}, {"date": "2026-04-08", "close": 20.85, "volume": 32628.0}, {"date": "2026-04-09", "close": 20.77, "volume": 42522.0}, {"date": "2026-04-10", "close": 20.68, "volume": 70229.0}, {"date": "2026-04-13", "close": 20.53, "volume": 50546.0}, {"date": "2026-04-14", "close": 20.63, "volume": 15662.0}, {"date": "2026-04-15", "close": 20.4, "volume": 18261.0}, {"date": "2026-04-16", "close": 20.34, "volume": 18760.0}, {"date": "2026-04-17", "close": 20.55, "volume": 24941.0}, {"date": "2026-04-20", "close": 20.68, "volume": 19336.0}, {"date": "2026-04-21", "close": 20.51, "volume": 20910.0}, {"date": "2026-04-22", "close": 20.53, "volume": 10057.0}, {"date": "2026-04-23", "close": 20.49, "volume": 6060.0}, {"date": "2026-04-24", "close": 20.63, "volume": 8418.0}, {"date": "2026-04-27", "close": 20.85, "volume": 23725.0}, {"date": "2026-04-28", "close": 21.22, "volume": 13475.0}, {"date": "2026-04-29", "close": 20.83, "volume": 22183.0}, {"date": "2026-04-30", "close": 20.75, "volume": 14974.0}, {"date": "2026-05-01", "close": 20.85, "volume": 11377.0}, {"date": "2026-05-04", "close": 20.86, "volume": 28193.0}, {"date": "2026-05-05", "close": 21.14, "volume": 10606.0}, {"date": "2026-05-06", "close": 21.04, "volume": 14061.0}, {"date": "2026-05-07", "close": 21.08, "volume": 21832.0}, {"date": "2026-05-08", "close": 21.4, "volume": 17243.0}, {"date": "2026-05-11", "close": 21.08, "volume": 11473.0}, {"date": "2026-05-12", "close": 21.0, "volume": 12668.0}, {"date": "2026-05-13", "close": 20.98, "volume": 31697.0}, {"date": "2026-05-14", "close": 20.93, "volume": 13197.0}, {"date": "2026-05-15", "close": 20.58, "volume": 12062.0}, {"date": "2026-05-18", "close": 20.51, "volume": 28101.0}, {"date": "2026-05-19", "close": 20.305, "volume": 10832.0}, {"date": "2026-05-20", "close": 20.54, "volume": 19607.0}, {"date": "2026-05-21", "close": 20.41, "volume": 10650.0}, {"date": "2026-05-22", "close": 20.41, "volume": 19364.0}, {"date": "2026-05-26", "close": 20.69, "volume": 17794.0}, {"date": "2026-05-27", "close": 20.66, "volume": 11284.0}, {"date": "2026-05-28", "close": 20.63, "volume": 12499.0}, {"date": "2026-05-29", "close": 20.4, "volume": 32464.0}, {"date": "2026-06-01", "close": 20.0, "volume": 21601.0}, {"date": "2026-06-02", "close": 21.375, "volume": 224368.0}, {"date": "2026-06-03", "close": 20.51, "volume": 20831.0}, {"date": "2026-06-04", "close": 20.55, "volume": 72676.0}, {"date": "2026-06-05", "close": 20.75, "volume": 42811.0}, {"date": "2026-06-08", "close": 20.6, "volume": 97534.0}, {"date": "2026-06-09", "close": 20.39, "volume": 111673.0}, {"date": "2026-06-10", "close": 20.39, "volume": 164201.0}, {"date": "2026-06-11", "close": 20.66, "volume": 237480.0}, {"date": "2026-06-12", "close": 21.46, "volume": 203085.0}, {"date": "2026-06-15", "close": 20.87, "volume": 76175.0}, {"date": "2026-06-16", "close": 21.17, "volume": 55550.0}, {"date": "2026-06-17", "close": 21.25, "volume": 145792.0}, {"date": "2026-06-18", "close": 21.34, "volume": 253036.0}, {"date": "2026-06-22", "close": 22.13, "volume": 198619.0}, {"date": "2026-06-23", "close": 22.9, "volume": 186176.0}, {"date": "2026-06-24", "close": 22.17, "volume": 159420.0}, {"date": "2026-06-25", "close": 22.82, "volume": 85872.0}, {"date": "2026-06-26", "close": 23.54, "volume": 369887.0}, {"date": "2026-06-29", "close": 23.42, "volume": 78312.0}, {"date": "2026-06-30", "close": 23.39, "volume": 42738.0}, {"date": "2026-07-01", "close": 23.95, "volume": 46807.0}, {"date": "2026-07-02", "close": 23.67, "volume": 202890.0}, {"date": "2026-07-06", "close": 23.1, "volume": 49728.0}, {"date": "2026-07-07", "close": 23.29, "volume": 163852.0}, {"date": "2026-07-08", "close": 22.5, "volume": 57333.0}, {"date": "2026-07-09", "close": 23.03, "volume": 51066.0}, {"date": "2026-07-10", "close": 23.05, "volume": 78880.0}, {"date": "2026-07-13", "close": 23.11, "volume": 102194.0}, {"date": "2026-07-14", "close": 22.97, "volume": 41896.0}, {"date": "2026-07-15", "close": 23.29, "volume": 64722.0}, {"date": "2026-07-16", "close": 23.63, "volume": 56992.0}, {"date": "2026-07-17", "close": 23.25, "volume": 35866.0}, {"date": "2026-07-20", "close": 23.31, "volume": 42800.0}, {"date": "2026-07-21", "close": 23.29, "volume": 22017.0}, {"date": "2026-07-22", "close": 23.13, "volume": 42732.0}, {"date": "2026-07-23", "close": 22.98, "volume": 29099.0}, {"date": "2026-07-24", "close": 23.56, "volume": 36259.0}, {"date": "2026-07-27", "close": 21.4, "volume": 97798.0}, {"date": "2026-07-28", "close": 21.4, "volume": 89332.0}, {"date": "2026-07-29", "close": 22.0, "volume": 71757.0}, {"date": "2026-07-30", "close": 21.83, "volume": 51566.0}, {"date": "2026-07-31", "close": 22.0, "volume": 49549.0}, {"date": "2026-08-03", "close": 21.9, "volume": 64934.0}, {"date": "2026-08-04", "close": 21.87, "volume": 41019.0}, {"date": "2026-08-05", "close": 21.72, "volume": 46915.0}, {"date": "2026-08-06", "close": 21.67, "volume": 34887.0}, {"date": "2026-08-07", "close": 20.91, "volume": 43009.0}, {"date": "2026-08-10", "close": 20.37, "volume": 49205.0}, {"date": "2026-08-11", "close": 20.51, "volume": 38392.0}, {"date": "2026-08-12", "close": 20.7, "volume": 42945.0}, {"date": "2026-08-13", "close": 21.1, "volume": 32033.0}, {"date": "2026-08-14", "close": 21.02, "volume": 24274.0}, {"date": "2026-08-17", "close": 20.92, "volume": 48910.0}, {"date": "2026-08-18", "close": 21.17, "volume": 38205.0}, {"date": "2026-08-19", "close": 20.95, "volume": 56319.0}, {"date": "2026-08-20", "close": 20.895, "volume": 38076.0}, {"date": "2026-08-21", "close": 21.07, "volume": 81293.0}, {"date": "2026-08-24", "close": 20.88, "volume": 28094.0}, {"date": "2026-08-25", "close": 20.85, "volume": 12300.0}, {"date": "2026-08-26", "close": 20.77, "volume": 26762.0}, {"date": "2026-08-27", "close": 20.87, "volume": 23327.0}, {"date": "2026-08-28", "close": 21.02, "volume": 34142.0}, {"date": "2026-08-31", "close": 20.83, "volume": 42775.0}, {"date": "2026-09-01", "close": 20.7, "volume": 36960.0}, {"date": "2026-09-02", "close": 21.47, "volume": 68265.0}, {"date": "2026-09-03", "close": 21.83, "volume": 52780.0}, {"date": "2026-09-04", "close": 22.07, "volume": 50639.0}, {"date": "2026-09-08", "close": 22.1, "volume": 164918.0}, {"date": "2026-09-09", "close": 22.06, "volume": 64251.0}, {"date": "2026-09-10", "close": 22.05, "volume": 67267.0}, {"date": "2026-09-11", "close": 21.88, "volume": 41816.0}, {"date": "2026-09-14", "close": 21.82, "volume": 41145.0}, {"date": "2026-09-15", "close": 21.8, "volume": 37572.0}, {"date": "2026-09-16", "close": 21.48, "volume": 56618.0}, {"date": "2026-09-17", "close": 21.47, "volume": 27703.0}, {"date": "2026-09-18", "close": 21.87, "volume": 230183.0}], "refreshing": true}