{"ticker": "ELLO", "overview": {"cik": "946394", "ticker": "ELLO", "name": "Ellomay Capital Ltd.", "industry": "Electric Services", "country": "", "sic": "4911", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003849", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003803", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085187", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085186", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085185", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085184", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084216", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001178913-26-003747", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-083262", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082264", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003599", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073688", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070629", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061189", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-11", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001213", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054141", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053337", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001213900-26-050640", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-01", "title": "ANNUAL REPORT", "accession": "0001213900-26-050533", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-05-01", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050517", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037923", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037532", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035929", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-032530", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-031513", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ELLO", "has_prices": true, "as_of": "2026-10-08", "last": 21.8, "prev_close": 21.8, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 21.612451491758815, "vwap_20": 21.311172864472383, "vwap_60": 20.29242000778201, "vwap_250": 22.69268392529787, "high_52w": 29.79, "low_52w": 18.095, "avg_volume_20": 2841.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-003747", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. moves to a 75% activist stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001178913-26-003747-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "13DG-0001178913-26-003803", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. raises a passive stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001178913-26-003803-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001178913-26-003849", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. moves to a 0.71% passive stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001178913-26-003849-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001213900-26-083262", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. moves to a 0.26% passive stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001213900-26-083262-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-29", "mins": 139189}, {"id": "13DG-0001178913-26-003599", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. moves to a 6.97% passive stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001178913-26-003599-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-22", "mins": 149269}, {"id": "13DG-0000921895-26-001213", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. raises a activist stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0000921895-26-001213-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-003803", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. raises a passive stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001178913-26-003803-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001178913-26-003849", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. moves to a 0.71% passive stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001178913-26-003849-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001178913-26-003747", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. moves to a 75% activist stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001178913-26-003747-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "13DG-0001213900-26-083262", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. moves to a 0.26% passive stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001213900-26-083262-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-29", "mins": 139189}, {"id": "13DG-0001178913-26-003599", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. moves to a 6.97% passive stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0001178913-26-003599-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-22", "mins": 149269}, {"id": "13DG-0000921895-26-001213", "src": "13DG", "ticker": "ELLO", "cik": "946394", "company": "Ellomay Capital Ltd.", "company_raw": "Ellomay Capital Ltd.", "who": "Ellomay Capital Ltd.", "who_key": "Ellomay Capital Ltd.", "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": "Electric Services", "country": "", "headline": "Ellomay Capital Ltd. raises a activist stake in ELLO", "source_url": "https://www.sec.gov/Archives/edgar/data/946394/0000921895-26-001213-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ellomay Capital Ltd Ordinary Shares (Israel)", "new_value": "Ellomay Capital Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000946394", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000946394", "applied": 1, "detected_at": "2026-09-11T14:36:03.845877"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003849", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003803", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085187", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085186", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085185", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085184", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084216", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001178913-26-003747", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-083262", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082264", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003599", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-073688", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070629", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061189", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-11", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001213", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054141", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053337", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001213900-26-050640", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-01", "title": "ANNUAL REPORT", "accession": "0001213900-26-050533", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-05-01", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050517", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037923", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037532", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035929", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-032530", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-031513", "price_sensitive": true}], "performance": {"ticker": "ELLO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 9.09, "volume": null}, {"date": "2016-10-11", "close": 9.0899, "volume": 534.0}, {"date": "2016-10-12", "close": 8.996, "volume": 1600.0}, {"date": "2016-10-13", "close": 9.08, "volume": 2000.0}, {"date": "2016-10-14", "close": 8.9, "volume": 2100.0}, {"date": "2016-10-17", "close": 8.5008, "volume": 9722.0}, {"date": "2016-10-18", "close": 8.775, "volume": 3030.0}, {"date": "2016-10-19", "close": 8.5049, "volume": 300.0}, {"date": "2016-10-20", "close": 8.22, "volume": 2000.0}, {"date": "2016-10-21", "close": 8.15, "volume": 2063.0}, {"date": "2016-10-24", "close": 8.32, "volume": 137.0}, {"date": "2016-10-25", "close": 8.32, "volume": 600.0}, {"date": "2016-10-26", "close": 8.32, "volume": null}, {"date": "2016-10-27", "close": 8.15, "volume": 437.0}, {"date": "2016-10-28", "close": 8.15, "volume": null}, {"date": "2016-10-31", "close": 8.15, "volume": null}, {"date": "2016-11-01", "close": 8.15, "volume": null}, {"date": "2016-11-02", "close": 7.992, "volume": 200.0}, {"date": "2016-11-03", "close": 7.876, "volume": 1200.0}, {"date": "2016-11-04", "close": 8.0258, "volume": 200.0}, {"date": "2016-11-07", "close": 8.22, "volume": 300.0}, {"date": "2016-11-08", "close": 7.9882, "volume": 1500.0}, {"date": "2016-11-09", "close": 8.148, "volume": 124.0}, {"date": "2016-11-10", "close": 7.89, "volume": 100.0}, {"date": "2016-11-11", "close": 7.89, "volume": null}, {"date": "2016-11-14", "close": 7.89, "volume": 374.0}, {"date": "2016-11-15", "close": 7.65, "volume": 2714.0}, {"date": "2016-11-16", "close": 7.65, "volume": null}, {"date": "2016-11-17", "close": 7.31, "volume": 2067.0}, {"date": "2016-11-18", "close": 7.31, "volume": null}, {"date": "2016-11-21", "close": 7.25, "volume": 600.0}, {"date": "2016-11-22", "close": 7.25, "volume": null}, {"date": "2016-11-23", "close": 7.1893, "volume": 1974.0}, {"date": "2016-11-25", "close": 7.15, "volume": 200.0}, {"date": "2016-11-28", "close": 7.2, "volume": 1202.0}, {"date": "2016-11-29", "close": 7.2, "volume": 1600.0}, {"date": "2016-11-30", "close": 7.05, "volume": 408.0}, {"date": "2016-12-01", "close": 7.08, "volume": 200.0}, {"date": "2016-12-02", "close": 7.08, "volume": null}, {"date": "2016-12-05", "close": 7.08, "volume": null}, {"date": "2016-12-06", "close": 7.08, "volume": null}, {"date": "2016-12-07", "close": 7.22, "volume": 100.0}, {"date": "2016-12-08", "close": 7.22, "volume": null}, {"date": "2016-12-09", "close": 7.22, "volume": null}, {"date": "2016-12-12", "close": 7.07, "volume": 120.0}, {"date": "2016-12-13", "close": 7.07, "volume": null}, {"date": "2016-12-14", "close": 7.12, "volume": 5200.0}, {"date": "2016-12-15", "close": 7.12, "volume": null}, {"date": "2016-12-16", "close": 7.1697, "volume": 170.0}, {"date": "2016-12-19", "close": 7.34, "volume": 73509.0}, {"date": "2016-12-20", "close": 7.34, "volume": null}, {"date": "2016-12-21", "close": 7.6, "volume": 5964.0}, {"date": "2016-12-22", "close": 8.2, "volume": 61521.0}, {"date": "2016-12-23", "close": 8.215, "volume": 29040.0}, {"date": "2016-12-27", "close": 8.1, "volume": 2380.0}, {"date": "2016-12-28", "close": 8.6, "volume": 56835.0}, {"date": "2016-12-29", "close": 8.4, "volume": 32128.0}, {"date": "2016-12-30", "close": 8.0908, "volume": 21651.0}, {"date": "2017-01-03", "close": 8.47, "volume": 438.0}, {"date": "2017-01-04", "close": 8.5, "volume": 1400.0}, {"date": "2017-01-05", "close": 8.25, "volume": 3550.0}, {"date": "2017-01-06", "close": 8.5, "volume": 6502.0}, {"date": "2017-01-09", "close": 8.11, "volume": 2230.0}, {"date": "2017-01-10", "close": 8.16, "volume": 1173.0}, {"date": "2017-01-11", "close": 8.3, "volume": 600.0}, {"date": "2017-01-12", "close": 8.1301, "volume": 1010.0}, {"date": "2017-01-13", "close": 8.1301, "volume": null}, {"date": "2017-01-17", "close": 8.5, "volume": 1970.0}, {"date": "2017-01-18", "close": 8.4775, "volume": 9105.0}, {"date": "2017-01-19", "close": 8.4775, "volume": null}, {"date": "2017-01-20", "close": 8.47, "volume": 1955.0}, {"date": "2017-01-23", "close": 8.417, "volume": 745.0}, {"date": "2017-01-24", "close": 8.15, "volume": 7855.0}, {"date": "2017-01-25", "close": 8.62, "volume": 6805.0}, {"date": "2017-01-26", "close": 8.66, "volume": 2300.0}, {"date": "2017-01-27", "close": 8.66, "volume": null}, {"date": "2017-01-30", "close": 8.83, "volume": 900.0}, {"date": "2017-01-31", "close": 8.82, "volume": 2318.0}, {"date": "2017-02-01", "close": 8.3, "volume": 829.0}, {"date": "2017-02-02", "close": 8.1919, "volume": 8207.0}, {"date": "2017-02-03", "close": 7.92, "volume": 10340.0}, {"date": "2017-02-06", "close": 7.93, "volume": 1600.0}, {"date": "2017-02-07", "close": 7.93, "volume": null}, {"date": "2017-02-08", "close": 8.49, "volume": 1702.0}, {"date": "2017-02-09", "close": 8.36, "volume": 2431.0}, {"date": "2017-02-10", "close": 8.41, "volume": 420.0}, {"date": "2017-02-13", "close": 8.07, "volume": 8794.0}, {"date": "2017-02-14", "close": 8.07, "volume": null}, {"date": "2017-02-15", "close": 8.189, "volume": 6900.0}, {"date": "2017-02-16", "close": 7.7, "volume": 3305.0}, {"date": "2017-02-17", "close": 7.75, "volume": 4440.0}, {"date": "2017-02-21", "close": 7.8, "volume": 236.0}, {"date": "2017-02-22", "close": 7.8, "volume": null}, {"date": "2017-02-23", "close": 7.8, "volume": null}, {"date": "2017-02-24", "close": 7.8, "volume": null}, {"date": "2017-02-27", "close": 7.8, "volume": 510.0}, {"date": "2017-02-28", "close": 8.0, "volume": 1832.0}, {"date": "2017-03-01", "close": 8.08, "volume": 2909.0}, {"date": "2017-03-02", "close": 8.08, "volume": null}, {"date": "2017-03-03", "close": 8.21, "volume": 200.0}, {"date": "2017-03-06", "close": 8.37, "volume": 600.0}, {"date": "2017-03-07", "close": 8.15, "volume": 200.0}, {"date": "2017-03-08", "close": 8.15, "volume": null}, {"date": "2017-03-09", "close": 8.15, "volume": null}, {"date": "2017-03-10", "close": 8.2101, "volume": 100.0}, {"date": "2017-03-13", "close": 8.11, "volume": 200.0}, {"date": "2017-03-14", "close": 8.11, "volume": null}, {"date": "2017-03-15", "close": 8.11, "volume": null}, {"date": "2017-03-16", "close": 8.14, "volume": 200.0}, {"date": "2017-03-17", "close": 8.14, "volume": null}, {"date": "2017-03-20", "close": 7.97, "volume": 1228.0}, {"date": "2017-03-21", "close": 7.97, "volume": 6026.0}, {"date": "2017-03-22", "close": 7.9, "volume": 100.0}, {"date": "2017-03-23", "close": 8.01, "volume": 100.0}, {"date": "2017-03-24", "close": 8.01, "volume": null}, {"date": "2017-03-27", "close": 8.01, "volume": null}, {"date": "2017-03-28", "close": 7.95, "volume": 530.0}, {"date": "2017-03-29", "close": 8.05, "volume": 100.0}, {"date": "2017-03-30", "close": 8.05, "volume": null}, {"date": "2017-03-31", "close": 8.05, "volume": null}, {"date": "2017-04-03", "close": 8.05, "volume": null}, {"date": "2017-04-04", "close": 8.0, "volume": 100.0}, {"date": "2017-04-05", "close": 8.0, "volume": null}, {"date": "2017-04-06", "close": 8.0, "volume": null}, {"date": "2017-04-07", "close": 8.0, "volume": null}, {"date": "2017-04-10", "close": 8.0, "volume": null}, {"date": "2017-04-11", "close": 8.15, "volume": 449.0}, {"date": "2017-04-12", "close": 8.15, "volume": null}, {"date": "2017-04-13", "close": 7.8, "volume": 1310.0}, {"date": "2017-04-17", "close": 7.8, "volume": null}, {"date": "2017-04-18", "close": 7.8, "volume": 100.0}, {"date": "2017-04-19", "close": 8.08, "volume": 580.0}, {"date": "2017-04-20", "close": 8.08, "volume": null}, {"date": "2017-04-21", "close": 8.08, "volume": null}, {"date": "2017-04-24", "close": 8.1, "volume": 200.0}, {"date": "2017-04-25", "close": 8.0915, "volume": 100.0}, {"date": "2017-04-26", "close": 8.1, "volume": 1000.0}, {"date": "2017-04-27", "close": 8.0481, "volume": 128.0}, {"date": "2017-04-28", "close": 8.05, "volume": 100.0}, {"date": "2017-05-01", "close": 8.05, "volume": null}, {"date": "2017-05-02", "close": 8.05, "volume": null}, {"date": "2017-05-03", "close": 8.0, "volume": 2672.0}, {"date": "2017-05-04", "close": 8.31, "volume": 1232.0}, {"date": "2017-05-05", "close": 8.31, "volume": null}, {"date": "2017-05-08", "close": 8.3, "volume": 5737.0}, {"date": "2017-05-09", "close": 8.39, "volume": 92531.0}, {"date": "2017-05-10", "close": 8.39, "volume": null}, {"date": "2017-05-11", "close": 8.3, "volume": 7348.0}, {"date": "2017-05-12", "close": 8.35, "volume": 12416.0}, {"date": "2017-05-15", "close": 8.5, "volume": 1428.0}, {"date": "2017-05-16", "close": 8.5, "volume": null}, {"date": "2017-05-17", "close": 8.15, "volume": 3099.0}, {"date": "2017-05-18", "close": 8.31, "volume": 200.0}, {"date": "2017-05-19", "close": 8.31, "volume": null}, {"date": "2017-05-22", "close": 8.52, "volume": 100.0}, {"date": "2017-05-23", "close": 8.86, "volume": 2700.0}, {"date": "2017-05-24", "close": 8.86, "volume": null}, {"date": "2017-05-25", "close": 8.87, "volume": 500.0}, {"date": "2017-05-26", "close": 8.87, "volume": null}, {"date": "2017-05-30", "close": 8.87, "volume": null}, {"date": "2017-05-31", "close": 8.65, "volume": 450.0}, {"date": "2017-06-01", "close": 8.65, "volume": null}, {"date": "2017-06-02", "close": 8.65, "volume": null}, {"date": "2017-06-05", "close": 8.65, "volume": null}, {"date": "2017-06-06", "close": 8.65, "volume": null}, {"date": "2017-06-07", "close": 8.65, "volume": null}, {"date": "2017-06-08", "close": 8.65, "volume": null}, {"date": "2017-06-09", "close": 8.72, "volume": 200.0}, {"date": "2017-06-12", "close": 8.8, "volume": 100.0}, {"date": "2017-06-13", "close": 8.8, "volume": null}, {"date": "2017-06-14", "close": 8.9999, "volume": 2411.0}, {"date": "2017-06-15", "close": 8.65, "volume": 4272.0}, {"date": "2017-06-16", "close": 8.97, "volume": 7979.0}, {"date": "2017-06-19", "close": 8.8, "volume": 4605.0}, {"date": "2017-06-20", "close": 8.9089, "volume": 11767.0}, {"date": "2017-06-21", "close": 9.05, "volume": 1085.0}, {"date": "2017-06-22", "close": 9.02, "volume": 607.0}, {"date": "2017-06-23", "close": 9.02, "volume": null}, {"date": "2017-06-26", "close": 9.5, "volume": 1635.0}, {"date": "2017-06-27", "close": 9.06, "volume": 2710.0}, {"date": "2017-06-28", "close": 8.95, "volume": 100.0}, {"date": "2017-06-29", "close": 8.35, "volume": 4095.0}, {"date": "2017-06-30", "close": 8.76, "volume": 6045.0}, {"date": "2017-07-03", "close": 8.76, "volume": null}, {"date": "2017-07-05", "close": 8.6, "volume": 2230.0}, {"date": "2017-07-06", "close": 8.61, "volume": 2966.0}, {"date": "2017-07-07", "close": 8.61, "volume": null}, {"date": "2017-07-10", "close": 9.45, "volume": 1500.0}, {"date": "2017-07-11", "close": 8.65, "volume": 5050.0}, {"date": "2017-07-12", "close": 8.69, "volume": 1700.0}, {"date": "2017-07-13", "close": 8.69, "volume": null}, {"date": "2017-07-14", "close": 8.5228, "volume": 2109.0}, {"date": "2017-07-17", "close": 8.5228, "volume": null}, {"date": "2017-07-18", "close": 8.65, "volume": 200.0}, {"date": "2017-07-19", "close": 8.8, "volume": 261.0}, {"date": "2017-07-20", "close": 8.8, "volume": null}, {"date": "2017-07-21", "close": 8.8, "volume": null}, {"date": "2017-07-24", "close": 8.41, "volume": 427.0}, {"date": "2017-07-25", "close": 8.4, "volume": 201.0}, {"date": "2017-07-26", "close": 8.4, "volume": null}, {"date": "2017-07-27", "close": 8.4, "volume": null}, {"date": "2017-07-28", "close": 8.4, "volume": null}, {"date": "2017-07-31", "close": 8.48, "volume": 3872.0}, {"date": "2017-08-01", "close": 9.02, "volume": 6983.0}, {"date": "2017-08-02", "close": 8.7096, "volume": 4827.0}, {"date": "2017-08-03", "close": 8.891, "volume": 9522.0}, {"date": "2017-08-04", "close": 8.88, "volume": 4312.0}, {"date": "2017-08-07", "close": 9.05, "volume": 537.0}, {"date": "2017-08-08", "close": 8.82, "volume": 3377.0}, {"date": "2017-08-09", "close": 8.6, "volume": 1200.0}, {"date": "2017-08-10", "close": 8.61, "volume": 1569.0}, {"date": "2017-08-11", "close": 8.61, "volume": null}, {"date": "2017-08-14", "close": 8.6, "volume": 113.0}, {"date": "2017-08-15", "close": 8.6, "volume": 312.0}, {"date": "2017-08-16", "close": 8.5, "volume": 190.0}, {"date": "2017-08-17", "close": 8.5, "volume": 527.0}, {"date": "2017-08-18", "close": 8.5, "volume": null}, {"date": "2017-08-21", "close": 8.5, "volume": 180.0}, {"date": "2017-08-22", "close": 8.5, "volume": null}, {"date": "2017-08-23", "close": 8.5, "volume": null}, {"date": "2017-08-24", "close": 8.5, "volume": null}, {"date": "2017-08-25", "close": 8.6, "volume": 600.0}, {"date": "2017-08-28", "close": 8.5, "volume": 690.0}, {"date": "2017-08-29", "close": 8.5, "volume": 176.0}, {"date": "2017-08-30", "close": 8.6, "volume": 5647.0}, {"date": "2017-08-31", "close": 8.5, "volume": 6143.0}, {"date": "2017-09-01", "close": 8.5121, "volume": 2326.0}, {"date": "2017-09-05", "close": 8.6, "volume": 1736.0}, {"date": "2017-09-06", "close": 8.6, "volume": 2834.0}, {"date": "2017-09-07", "close": 8.45, "volume": 6030.0}, {"date": "2017-09-08", "close": 8.4, "volume": 319.0}, {"date": "2017-09-11", "close": 8.4, "volume": 3895.0}, {"date": "2017-09-12", "close": 8.4, "volume": 697.0}, {"date": "2017-09-13", "close": 8.75, "volume": 4726.0}, {"date": "2017-09-14", "close": 8.61, "volume": 5603.0}, {"date": "2017-09-15", "close": 8.61, "volume": null}, {"date": "2017-09-18", "close": 8.56, "volume": 1592.0}, {"date": "2017-09-19", "close": 8.56, "volume": null}, {"date": "2017-09-20", "close": 8.56, "volume": null}, {"date": "2017-09-21", "close": 8.56, "volume": null}, {"date": "2017-09-22", "close": 8.56, "volume": null}, {"date": "2017-09-25", "close": 8.56, "volume": null}, {"date": "2017-09-26", "close": 8.56, "volume": null}, {"date": "2017-09-27", "close": 8.56, "volume": null}, {"date": "2017-09-28", "close": 8.3626, "volume": 170.0}, {"date": "2017-09-29", "close": 8.3626, "volume": null}, {"date": "2017-10-02", "close": 8.3626, "volume": null}, {"date": "2017-10-03", "close": 8.51, "volume": 200.0}, {"date": "2017-10-04", "close": 8.8253, "volume": 110.0}, {"date": "2017-10-05", "close": 8.52, "volume": 2320.0}, {"date": "2017-10-06", "close": 8.48, "volume": 556.0}, {"date": "2017-10-09", "close": 8.3, "volume": 805.0}, {"date": "2017-10-10", "close": 8.2, "volume": 2180.0}, {"date": "2017-10-11", "close": 8.2, "volume": null}, {"date": "2017-10-12", "close": 8.4032, "volume": 200.0}, {"date": "2017-10-13", "close": 8.4032, "volume": null}, {"date": "2017-10-16", "close": 8.45, "volume": 1612.0}, {"date": "2017-10-17", "close": 8.45, "volume": null}, {"date": "2017-10-18", "close": 8.3, "volume": 300.0}, {"date": "2017-10-19", "close": 8.2, "volume": 312.0}, {"date": "2017-10-20", "close": 8.2, "volume": null}, {"date": "2017-10-23", "close": 8.1, "volume": 400.0}, {"date": "2017-10-24", "close": 8.0661, "volume": 550.0}, {"date": "2017-10-25", "close": 8.0, "volume": 600.0}, {"date": "2017-10-26", "close": 7.765, "volume": 854.0}, {"date": "2017-10-27", "close": 7.9, "volume": 355.0}, {"date": "2017-10-30", "close": 8.0, "volume": 200.0}, {"date": "2017-10-31", "close": 8.0, "volume": null}, {"date": "2017-11-01", "close": 7.9, "volume": 3900.0}, {"date": "2017-11-02", "close": 7.9, "volume": null}, {"date": "2017-11-03", "close": 7.9, "volume": null}, {"date": "2017-11-06", "close": 8.1, "volume": 500.0}, {"date": "2017-11-07", "close": 8.15, "volume": 200.0}, {"date": "2017-11-08", "close": 8.3, "volume": 1710.0}, {"date": "2017-11-09", "close": 7.68, "volume": 100.0}, {"date": "2017-11-10", "close": 7.68, "volume": null}, {"date": "2017-11-13", "close": 7.68, "volume": null}, {"date": "2017-11-14", "close": 7.68, "volume": null}, {"date": "2017-11-15", "close": 7.7748, "volume": 1700.0}, {"date": "2017-11-16", "close": 7.7748, "volume": null}, {"date": "2017-11-17", "close": 7.8692, "volume": 100.0}, {"date": "2017-11-20", "close": 8.0, "volume": 1200.0}, {"date": "2017-11-21", "close": 8.01, "volume": 450.0}, {"date": "2017-11-22", "close": 8.01, "volume": null}, {"date": "2017-11-24", "close": 8.3, "volume": 250.0}, {"date": "2017-11-27", "close": 8.3, "volume": null}, {"date": "2017-11-28", "close": 8.3, "volume": null}, {"date": "2017-11-29", "close": 8.62, "volume": 857.0}, {"date": "2017-11-30", "close": 8.2848, "volume": 310.0}, {"date": "2017-12-01", "close": 8.2848, "volume": null}, {"date": "2017-12-04", "close": 8.2848, "volume": null}, {"date": "2017-12-05", "close": 9.1, "volume": 193.0}, {"date": "2017-12-06", "close": 9.1, "volume": null}, {"date": "2017-12-07", "close": 9.1, "volume": null}, {"date": "2017-12-08", "close": 9.1, "volume": null}, {"date": "2017-12-11", "close": 9.1, "volume": null}, {"date": "2017-12-12", "close": 9.1, "volume": null}, {"date": "2017-12-13", "close": 9.1, "volume": null}, {"date": "2017-12-14", "close": 9.1, "volume": null}, {"date": "2017-12-15", "close": 9.1, "volume": null}, {"date": "2017-12-18", "close": 8.89, "volume": 594.0}, {"date": "2017-12-19", "close": 9.5, "volume": 200.0}, {"date": "2017-12-20", "close": 9.5, "volume": null}, {"date": "2017-12-21", "close": 9.5, "volume": null}, {"date": "2017-12-22", "close": 9.5, "volume": null}, {"date": "2017-12-26", "close": 9.1375, "volume": 280.0}, {"date": "2017-12-27", "close": 9.0, "volume": 784.0}, {"date": "2017-12-28", "close": 9.05, "volume": 270.0}, {"date": "2017-12-29", "close": 9.0, "volume": 512.0}, {"date": "2018-01-02", "close": 9.0, "volume": 700.0}, {"date": "2018-01-03", "close": 9.0, "volume": null}, {"date": "2018-01-04", "close": 9.0, "volume": null}, {"date": "2018-01-05", "close": 9.0, "volume": null}, {"date": "2018-01-08", "close": 8.88, "volume": 400.0}, {"date": "2018-01-09", "close": 8.88, "volume": null}, {"date": "2018-01-10", "close": 8.88, "volume": null}, {"date": "2018-01-11", "close": 8.88, "volume": null}, {"date": "2018-01-12", "close": 8.88, "volume": null}, {"date": "2018-01-16", "close": 9.3186, "volume": 288.0}, {"date": "2018-01-17", "close": 9.3186, "volume": null}, {"date": "2018-01-18", "close": 9.47, "volume": 398.0}, {"date": "2018-01-19", "close": 9.47, "volume": null}, {"date": "2018-01-22", "close": 9.51, "volume": 194.0}, {"date": "2018-01-23", "close": 9.4883, "volume": 1320.0}, {"date": "2018-01-24", "close": 10.0642, "volume": 153.0}, {"date": "2018-01-25", "close": 10.5897, "volume": 742.0}, {"date": "2018-01-26", "close": 10.5897, "volume": null}, {"date": "2018-01-29", "close": 10.5897, "volume": null}, {"date": "2018-01-30", "close": 10.5897, "volume": null}, {"date": "2018-01-31", "close": 10.5897, "volume": null}, {"date": "2018-02-01", "close": 9.56, "volume": 100.0}, {"date": "2018-02-02", "close": 9.56, "volume": null}, {"date": "2018-02-05", "close": 9.56, "volume": null}, {"date": "2018-02-06", "close": 9.56, "volume": null}, {"date": "2018-02-07", "close": 9.1274, "volume": 440.0}, {"date": "2018-02-08", "close": 9.1274, "volume": null}, {"date": "2018-02-09", "close": 9.1274, "volume": null}, {"date": "2018-02-12", "close": 9.1274, "volume": null}, {"date": "2018-02-13", "close": 8.41, "volume": 101.0}, {"date": "2018-02-14", "close": 8.41, "volume": null}, {"date": "2018-02-15", "close": 8.41, "volume": null}, {"date": "2018-02-16", "close": 8.41, "volume": null}, {"date": "2018-02-20", "close": 8.41, "volume": null}, {"date": "2018-02-21", "close": 8.41, "volume": null}, {"date": "2018-02-22", "close": 9.24, "volume": 100.0}, {"date": "2018-02-23", "close": 9.24, "volume": null}, {"date": "2018-02-26", "close": 9.24, "volume": null}, {"date": "2018-02-27", "close": 9.24, "volume": null}, {"date": "2018-02-28", "close": 9.24, "volume": null}, {"date": "2018-03-01", "close": 9.24, "volume": null}, {"date": "2018-03-02", "close": 9.24, "volume": null}, {"date": "2018-03-05", "close": 9.24, "volume": null}, {"date": "2018-03-06", "close": 9.24, "volume": null}, {"date": "2018-03-07", "close": 9.24, "volume": null}, {"date": "2018-03-08", "close": 9.24, "volume": null}, {"date": "2018-03-09", "close": 9.24, "volume": null}, {"date": "2018-03-12", "close": 9.24, "volume": null}, {"date": "2018-03-13", "close": 9.7, "volume": 3054.0}, {"date": "2018-03-14", "close": 9.7, "volume": null}, {"date": "2018-03-15", "close": 9.7, "volume": null}, {"date": "2018-03-16", "close": 9.7, "volume": null}, {"date": "2018-03-19", "close": 9.43, "volume": 1520.0}, {"date": "2018-03-20", "close": 9.43, "volume": null}, {"date": "2018-03-21", "close": 9.43, "volume": null}, {"date": "2018-03-22", "close": 9.43, "volume": null}, {"date": "2018-03-23", "close": 9.43, "volume": null}, {"date": "2018-03-26", "close": 8.5, "volume": 200.0}, {"date": "2018-03-27", "close": 8.8699, "volume": 100.0}, {"date": "2018-03-28", "close": 8.8699, "volume": null}, {"date": "2018-03-29", "close": 8.8699, "volume": null}, {"date": "2018-04-02", "close": 8.8699, "volume": null}, {"date": "2018-04-03", "close": 8.8699, "volume": null}, {"date": "2018-04-04", "close": 7.99, "volume": 160.0}, {"date": "2018-04-05", "close": 7.99, "volume": null}, {"date": "2018-04-06", "close": 7.99, "volume": null}, {"date": "2018-04-09", "close": 7.99, "volume": null}, {"date": "2018-04-10", "close": 8.3849, "volume": 550.0}, {"date": "2018-04-11", "close": 8.3849, "volume": null}, {"date": "2018-04-12", "close": 8.3849, "volume": null}, {"date": "2018-04-13", "close": 8.3849, "volume": null}, {"date": "2018-04-16", "close": 8.3849, "volume": null}, {"date": "2018-04-17", "close": 8.3849, "volume": null}, {"date": "2018-04-18", "close": 8.3849, "volume": null}, {"date": "2018-04-19", "close": 8.3849, "volume": null}, {"date": "2018-04-20", "close": 8.3849, "volume": null}, {"date": "2018-04-23", "close": 8.3849, "volume": null}, {"date": "2018-04-24", "close": 8.3849, "volume": null}, {"date": "2018-04-25", "close": 8.3849, "volume": null}, {"date": "2018-04-26", "close": 8.3849, "volume": null}, {"date": "2018-04-27", "close": 8.3849, "volume": null}, {"date": "2018-04-30", "close": 8.3849, "volume": null}, {"date": "2018-05-01", "close": 8.3999, "volume": 698.0}, {"date": "2018-05-02", "close": 8.3999, "volume": null}, {"date": "2018-05-03", "close": 8.3999, "volume": null}, {"date": "2018-05-04", "close": 8.3999, "volume": null}, {"date": "2018-05-07", "close": 8.3999, "volume": null}, {"date": "2018-05-08", "close": 7.65, "volume": 2053.0}, {"date": "2018-05-09", "close": 7.8701, "volume": 1250.0}, {"date": "2018-05-10", "close": 7.8701, "volume": null}, {"date": "2018-05-11", "close": 7.8701, "volume": null}, {"date": "2018-05-14", "close": 7.8701, "volume": null}, {"date": "2018-05-15", "close": 8.03, "volume": 1349.0}, {"date": "2018-05-16", "close": 7.91, "volume": 2654.0}, {"date": "2018-05-17", "close": 7.86, "volume": 534.0}, {"date": "2018-05-18", "close": 7.86, "volume": null}, {"date": "2018-05-21", "close": 7.86, "volume": null}, {"date": "2018-05-22", "close": 7.86, "volume": null}, {"date": "2018-05-23", "close": 7.86, "volume": null}, {"date": "2018-05-24", "close": 7.86, "volume": null}, {"date": "2018-05-25", "close": 7.87, "volume": 1525.0}, {"date": "2018-05-29", "close": 8.08, "volume": 5998.0}, {"date": "2018-05-30", "close": 7.8001, "volume": 900.0}, {"date": "2018-05-31", "close": 8.03, "volume": 5403.0}, {"date": "2018-06-01", "close": 8.11, "volume": 712.0}, {"date": "2018-06-04", "close": 8.11, "volume": null}, {"date": "2018-06-05", "close": 8.11, "volume": null}, {"date": "2018-06-06", "close": 8.22, "volume": 13055.0}, {"date": "2018-06-07", "close": 8.2, "volume": 5909.0}, {"date": "2018-06-08", "close": 8.2, "volume": null}, {"date": "2018-06-11", "close": 8.2527, "volume": 36584.0}, {"date": "2018-06-12", "close": 8.3527, "volume": 15844.0}, {"date": "2018-06-13", "close": 8.7, "volume": 14855.0}, {"date": "2018-06-14", "close": 8.32, "volume": 28918.0}, {"date": "2018-06-15", "close": 8.32, "volume": null}, {"date": "2018-06-18", "close": 8.3, "volume": 600.0}, {"date": "2018-06-19", "close": 8.56, "volume": 279.0}, {"date": "2018-06-20", "close": 9.0027, "volume": 4707.0}, {"date": "2018-06-21", "close": 8.71, "volume": 1919.0}, {"date": "2018-06-22", "close": 9.0225, "volume": 11272.0}, {"date": "2018-06-25", "close": 8.72, "volume": 208.0}, {"date": "2018-06-26", "close": 8.798, "volume": 100.0}, {"date": "2018-06-27", "close": 8.798, "volume": null}, {"date": "2018-06-28", "close": 8.798, "volume": null}, {"date": "2018-06-29", "close": 8.798, "volume": null}, {"date": "2018-07-02", "close": 8.6, "volume": 406.0}, {"date": "2018-07-03", "close": 8.6, "volume": 545.0}, {"date": "2018-07-05", "close": 8.6, "volume": null}, {"date": "2018-07-06", "close": 8.6, "volume": null}, {"date": "2018-07-09", "close": 8.6, "volume": null}, {"date": "2018-07-10", "close": 8.6, "volume": null}, {"date": "2018-07-11", "close": 7.7501, "volume": 100.0}, {"date": "2018-07-12", "close": 8.55, "volume": 2980.0}, {"date": "2018-07-13", "close": 8.55, "volume": null}, {"date": "2018-07-16", "close": 8.55, "volume": null}, {"date": "2018-07-17", "close": 8.11, "volume": 7102.0}, {"date": "2018-07-18", "close": 8.11, "volume": null}, {"date": "2018-07-19", "close": 8.51, "volume": 202.0}, {"date": "2018-07-20", "close": 8.54, "volume": 375.0}, {"date": "2018-07-23", "close": 8.54, "volume": null}, {"date": "2018-07-24", "close": 9.0, "volume": 1727.0}, {"date": "2018-07-25", "close": 8.86, "volume": 515.0}, {"date": "2018-07-26", "close": 9.0, "volume": 186.0}, {"date": "2018-07-27", "close": 9.0, "volume": null}, {"date": "2018-07-30", "close": 8.97, "volume": 181.0}, {"date": "2018-07-31", "close": 8.66, "volume": 320.0}, {"date": "2018-08-01", "close": 8.95, "volume": 670.0}, {"date": "2018-08-02", "close": 8.95, "volume": null}, {"date": "2018-08-03", "close": 8.95, "volume": null}, {"date": "2018-08-06", "close": 8.95, "volume": null}, {"date": "2018-08-07", "close": 8.95, "volume": null}, {"date": "2018-08-08", "close": 8.95, "volume": null}, {"date": "2018-08-09", "close": 8.02, "volume": 1430.0}, {"date": "2018-08-10", "close": 8.02, "volume": null}, {"date": "2018-08-13", "close": 8.02, "volume": null}, {"date": "2018-08-14", "close": 8.02, "volume": null}, {"date": "2018-08-15", "close": 8.65, "volume": 666.0}, {"date": "2018-08-16", "close": 8.2301, "volume": 272.0}, {"date": "2018-08-17", "close": 8.78, "volume": 1160.0}, {"date": "2018-08-20", "close": 8.7, "volume": 483.0}, {"date": "2018-08-21", "close": 8.83, "volume": 201.0}, {"date": "2018-08-22", "close": 8.83, "volume": null}, {"date": "2018-08-23", "close": 8.65, "volume": 419.0}, {"date": "2018-08-24", "close": 8.91, "volume": 2806.0}, {"date": "2018-08-27", "close": 8.61, "volume": 3313.0}, {"date": "2018-08-28", "close": 8.64, "volume": 202.0}, {"date": "2018-08-29", "close": 8.88, "volume": 2742.0}, {"date": "2018-08-30", "close": 8.2, "volume": 11065.0}, {"date": "2018-08-31", "close": 8.36, "volume": 3175.0}, {"date": "2018-09-04", "close": 8.11, "volume": 5400.0}, {"date": "2018-09-05", "close": 8.25, "volume": 441.0}, {"date": "2018-09-06", "close": 8.25, "volume": null}, {"date": "2018-09-07", "close": 8.3, "volume": 262.0}, {"date": "2018-09-10", "close": 8.5, "volume": 330.0}, {"date": "2018-09-11", "close": 7.6983, "volume": 100.0}, {"date": "2018-09-12", "close": 8.2, "volume": 100.0}, {"date": "2018-09-13", "close": 8.2, "volume": null}, {"date": "2018-09-14", "close": 8.06, "volume": 200.0}, {"date": "2018-09-17", "close": 7.76, "volume": 214.0}, {"date": "2018-09-18", "close": 8.01, "volume": 126.0}, {"date": "2018-09-19", "close": 8.27, "volume": 1979.0}, {"date": "2018-09-20", "close": 8.41, "volume": 1506.0}, {"date": "2018-09-21", "close": 8.27, "volume": 4736.0}, {"date": "2018-09-24", "close": 8.27, "volume": null}, {"date": "2018-09-25", "close": 8.06, "volume": 1458.0}, {"date": "2018-09-26", "close": 7.92, "volume": 1054.0}, {"date": "2018-09-27", "close": 7.92, "volume": null}, {"date": "2018-09-28", "close": 8.28, "volume": 84804.0}, {"date": "2018-10-01", "close": 8.28, "volume": null}, {"date": "2018-10-02", "close": 8.22, "volume": 2146.0}, {"date": "2018-10-03", "close": 8.1201, "volume": 1615.0}, {"date": "2018-10-04", "close": 7.9501, "volume": 1866.0}, {"date": "2018-10-05", "close": 8.1391, "volume": 1393.0}, {"date": "2018-10-08", "close": 8.1634, "volume": 1467.0}, {"date": "2018-10-09", "close": 8.1634, "volume": null}, {"date": "2018-10-10", "close": 7.98, "volume": 689.0}, {"date": "2018-10-11", "close": 8.2134, "volume": 5374.0}, {"date": "2018-10-12", "close": 8.0, "volume": 1400.0}, {"date": "2018-10-15", "close": 7.9989, "volume": 1800.0}, {"date": "2018-10-16", "close": 7.62, "volume": 700.0}, {"date": "2018-10-17", "close": 7.6, "volume": 5350.0}, {"date": "2018-10-18", "close": 7.6, "volume": null}, {"date": "2018-10-19", "close": 7.91, "volume": 1401.0}, {"date": "2018-10-22", "close": 7.61, "volume": 1785.0}, {"date": "2018-10-23", "close": 7.6, "volume": 231.0}, {"date": "2018-10-24", "close": 7.5634, "volume": 6258.0}, {"date": "2018-10-25", "close": 7.922, "volume": 5624.0}, {"date": "2018-10-26", "close": 8.74, "volume": 5343.0}, {"date": "2018-10-29", "close": 7.93, "volume": 1487.0}, {"date": "2018-10-30", "close": 7.93, "volume": 453.0}, {"date": "2018-10-31", "close": 8.2621, "volume": 4051.0}, {"date": "2018-11-01", "close": 8.2621, "volume": null}, {"date": "2018-11-02", "close": 7.8797, "volume": 1614.0}, {"date": "2018-11-05", "close": 7.73, "volume": 4921.0}, {"date": "2018-11-06", "close": 8.04, "volume": 3169.0}, {"date": "2018-11-07", "close": 8.0, "volume": 629.0}, {"date": "2018-11-08", "close": 7.93, "volume": 9941.0}, {"date": "2018-11-09", "close": 8.33, "volume": 999.0}, {"date": "2018-11-12", "close": 7.97, "volume": 2206.0}, {"date": "2018-11-13", "close": 8.09, "volume": 2150.0}, {"date": "2018-11-14", "close": 7.978, "volume": 2291.0}, {"date": "2018-11-15", "close": 8.05, "volume": 1197.0}, {"date": "2018-11-16", "close": 8.05, "volume": null}, {"date": "2018-11-19", "close": 8.53, "volume": 7128.0}, {"date": "2018-11-20", "close": 8.53, "volume": null}, {"date": "2018-11-21", "close": 8.3, "volume": 302.0}, {"date": "2018-11-23", "close": 8.3505, "volume": 301.0}, {"date": "2018-11-26", "close": 8.3505, "volume": null}, {"date": "2018-11-27", "close": 8.85, "volume": 304.0}, {"date": "2018-11-28", "close": 8.85, "volume": null}, {"date": "2018-11-29", "close": 8.8527, "volume": 2202.0}, {"date": "2018-11-30", "close": 8.51, "volume": 1021.0}, {"date": "2018-12-03", "close": 8.94, "volume": 393.0}, {"date": "2018-12-04", "close": 8.69, "volume": 2930.0}, {"date": "2018-12-06", "close": 8.41, "volume": 1803.0}, {"date": "2018-12-07", "close": 8.14, "volume": 101.0}, {"date": "2018-12-10", "close": 8.5, "volume": 231.0}, {"date": "2018-12-11", "close": 8.52, "volume": 369.0}, {"date": "2018-12-12", "close": 8.4936, "volume": 2912.0}, {"date": "2018-12-13", "close": 8.4936, "volume": null}, {"date": "2018-12-14", "close": 8.17, "volume": 1754.0}, {"date": "2018-12-17", "close": 7.9905, "volume": 1854.0}, {"date": "2018-12-18", "close": 7.87, "volume": 2239.0}, {"date": "2018-12-19", "close": 7.5, "volume": 3000.0}, {"date": "2018-12-20", "close": 8.2, "volume": 4085.0}, {"date": "2018-12-21", "close": 7.94, "volume": 200.0}, {"date": "2018-12-24", "close": 7.82, "volume": 203.0}, {"date": "2018-12-26", "close": 7.82, "volume": null}, {"date": "2018-12-27", "close": 7.82, "volume": null}, {"date": "2018-12-28", "close": 7.82, "volume": null}, {"date": "2018-12-31", "close": 7.82, "volume": 4292.0}, {"date": "2019-01-02", "close": 7.96, "volume": 120.0}, {"date": "2019-01-03", "close": 8.2001, "volume": 406.0}, {"date": "2019-01-04", "close": 8.51, "volume": 1495.0}, {"date": "2019-01-07", "close": 8.16, "volume": 602.0}, {"date": "2019-01-08", "close": 8.7, "volume": 403.0}, {"date": "2019-01-09", "close": 8.0701, "volume": 2772.0}, {"date": "2019-01-10", "close": 8.6, "volume": 403.0}, {"date": "2019-01-11", "close": 8.35, "volume": 11722.0}, {"date": "2019-01-14", "close": 8.299, "volume": 305.0}, {"date": "2019-01-15", "close": 8.299, "volume": null}, {"date": "2019-01-16", "close": 8.61, "volume": 955.0}, {"date": "2019-01-17", "close": 8.61, "volume": null}, {"date": "2019-01-18", "close": 8.21, "volume": 305.0}, {"date": "2019-01-22", "close": 8.41, "volume": 303.0}, {"date": "2019-01-23", "close": 8.41, "volume": null}, {"date": "2019-01-24", "close": 8.41, "volume": null}, {"date": "2019-01-25", "close": 8.41, "volume": null}, {"date": "2019-01-28", "close": 8.5, "volume": 510.0}, {"date": "2019-01-29", "close": 8.31, "volume": 800.0}, {"date": "2019-01-30", "close": 8.343, "volume": 339.0}, {"date": "2019-01-31", "close": 8.5, "volume": 1101.0}, {"date": "2019-02-01", "close": 8.5, "volume": 600.0}, {"date": "2019-02-04", "close": 8.71, "volume": 532787.0}, {"date": "2019-02-05", "close": 8.95, "volume": 2732.0}, {"date": "2019-02-06", "close": 9.1, "volume": 9237.0}, {"date": "2019-02-07", "close": 9.1067, "volume": 383.0}, {"date": "2019-02-08", "close": 9.1067, "volume": null}, {"date": "2019-02-11", "close": 9.4647, "volume": 4728.0}, {"date": "2019-02-12", "close": 9.2, "volume": 6124.0}, {"date": "2019-02-13", "close": 8.9911, "volume": 2678.0}, {"date": "2019-02-14", "close": 8.9911, "volume": null}, {"date": "2019-02-15", "close": 9.03, "volume": 1492.0}, {"date": "2019-02-19", "close": 8.702, "volume": 12861.0}, {"date": "2019-02-20", "close": 8.66, "volume": 2200.0}, {"date": "2019-02-21", "close": 8.83, "volume": 3466.0}, {"date": "2019-02-22", "close": 8.9001, "volume": 834.0}, {"date": "2019-02-25", "close": 8.9001, "volume": null}, {"date": "2019-02-26", "close": 8.93, "volume": 221.0}, {"date": "2019-02-27", "close": 8.93, "volume": null}, {"date": "2019-02-28", "close": 8.62, "volume": 2962.0}, {"date": "2019-03-01", "close": 8.65, "volume": 7109.0}, {"date": "2019-03-04", "close": 8.65, "volume": null}, {"date": "2019-03-05", "close": 8.84, "volume": 700.0}, {"date": "2019-03-06", "close": 8.75, "volume": 4331.0}, {"date": "2019-03-07", "close": 8.38, "volume": 840.0}, {"date": "2019-03-08", "close": 8.37, "volume": 1701.0}, {"date": "2019-03-11", "close": 8.5, "volume": 2500.0}, {"date": "2019-03-12", "close": 8.21, "volume": 1601.0}, {"date": "2019-03-13", "close": 8.27, "volume": 3625.0}, {"date": "2019-03-14", "close": 8.58, "volume": 1290.0}, {"date": "2019-03-15", "close": 8.4699, "volume": 1600.0}, {"date": "2019-03-18", "close": 8.4501, "volume": 1623.0}, {"date": "2019-03-19", "close": 8.28, "volume": 1834.0}, {"date": "2019-03-20", "close": 8.389, "volume": 2639.0}, {"date": "2019-03-21", "close": 8.49, "volume": 783.0}, {"date": "2019-03-22", "close": 8.26, "volume": 202.0}, {"date": "2019-03-25", "close": 8.26, "volume": null}, {"date": "2019-03-26", "close": 8.28, "volume": 2508.0}, {"date": "2019-03-27", "close": 8.1832, "volume": 2671.0}, {"date": "2019-03-28", "close": 7.8, "volume": 3901.0}, {"date": "2019-03-29", "close": 7.95, "volume": 2115.0}, {"date": "2019-04-01", "close": 8.3201, "volume": 1765.0}, {"date": "2019-04-02", "close": 8.2225, "volume": 1570.0}, {"date": "2019-04-03", "close": 8.2225, "volume": null}, {"date": "2019-04-04", "close": 8.2225, "volume": null}, {"date": "2019-04-05", "close": 8.2225, "volume": null}, {"date": "2019-04-08", "close": 8.8742, "volume": 3629.0}, {"date": "2019-04-09", "close": 8.7938, "volume": 3267.0}, {"date": "2019-04-10", "close": 9.05, "volume": 6752.0}, {"date": "2019-04-11", "close": 8.72, "volume": 10924.0}, {"date": "2019-04-12", "close": 9.2, "volume": 3238.0}, {"date": "2019-04-15", "close": 9.2, "volume": null}, {"date": "2019-04-16", "close": 9.2, "volume": null}, {"date": "2019-04-17", "close": 9.045, "volume": 2662.0}, {"date": "2019-04-18", "close": 9.045, "volume": null}, {"date": "2019-04-22", "close": 8.62, "volume": 10005.0}, {"date": "2019-04-23", "close": 8.6, "volume": 2382.0}, {"date": "2019-04-24", "close": 8.3099, "volume": 1105.0}, {"date": "2019-04-25", "close": 8.1999, "volume": 599.0}, {"date": "2019-04-26", "close": 8.17, "volume": 2001.0}, {"date": "2019-04-29", "close": 8.51, "volume": 8124.0}, {"date": "2019-04-30", "close": 8.51, "volume": null}, {"date": "2019-05-01", "close": 8.77, "volume": 202.0}, {"date": "2019-05-02", "close": 8.77, "volume": 1002.0}, {"date": "2019-05-03", "close": 8.51, "volume": 1650.0}, {"date": "2019-05-06", "close": 8.51, "volume": null}, {"date": "2019-05-07", "close": 8.51, "volume": null}, {"date": "2019-05-08", "close": 8.51, "volume": null}, {"date": "2019-05-09", "close": 8.51, "volume": null}, {"date": "2019-05-10", "close": 8.62, "volume": 500.0}, {"date": "2019-05-13", "close": 8.62, "volume": null}, {"date": "2019-05-14", "close": 8.62, "volume": null}, {"date": "2019-05-15", "close": 8.62, "volume": null}, {"date": "2019-05-16", "close": 9.24, "volume": 1420.0}, {"date": "2019-05-17", "close": 9.24, "volume": null}, {"date": "2019-05-20", "close": 8.63, "volume": 978.0}, {"date": "2019-05-21", "close": 9.03, "volume": 4146.0}, {"date": "2019-05-22", "close": 8.92, "volume": 6063.0}, {"date": "2019-05-23", "close": 8.9, "volume": 1503.0}, {"date": "2019-05-24", "close": 8.9, "volume": null}, {"date": "2019-05-28", "close": 8.9, "volume": null}, {"date": "2019-05-29", "close": 8.9, "volume": null}, {"date": "2019-05-30", "close": 8.9, "volume": null}, {"date": "2019-05-31", "close": 8.9, "volume": null}, {"date": "2019-06-03", "close": 8.75, "volume": 200.0}, {"date": "2019-06-04", "close": 8.75, "volume": null}, {"date": "2019-06-05", "close": 8.6932, "volume": 145.0}, {"date": "2019-06-06", "close": 8.6932, "volume": null}, {"date": "2019-06-07", "close": 8.6932, "volume": null}, {"date": "2019-06-10", "close": 8.6932, "volume": null}, {"date": "2019-06-11", "close": 8.6932, "volume": null}, {"date": "2019-06-12", "close": 8.6932, "volume": null}, {"date": "2019-06-13", "close": 8.6932, "volume": null}, {"date": "2019-06-14", "close": 8.6932, "volume": null}, {"date": "2019-06-17", "close": 9.24, "volume": 1393.0}, {"date": "2019-06-18", "close": 9.3, "volume": 2489.0}, {"date": "2019-06-19", "close": 9.79, "volume": 21201.0}, {"date": "2019-06-20", "close": 10.5, "volume": 4978.0}, {"date": "2019-06-21", "close": 10.25, "volume": 252.0}, {"date": "2019-06-24", "close": 10.8, "volume": 29617.0}, {"date": "2019-06-25", "close": 10.87, "volume": 8611.0}, {"date": "2019-06-26", "close": 11.25, "volume": 5824.0}, {"date": "2019-06-27", "close": 11.25, "volume": null}, {"date": "2019-06-28", "close": 11.189, "volume": 1384.0}, {"date": "2019-07-01", "close": 11.6, "volume": 7445.0}, {"date": "2019-07-02", "close": 11.8, "volume": 6859.0}, {"date": "2019-07-03", "close": 12.5761, "volume": 4590.0}, {"date": "2019-07-05", "close": 13.0025, "volume": 4906.0}, {"date": "2019-07-08", "close": 12.01, "volume": 2993.0}, {"date": "2019-07-09", "close": 12.44, "volume": 1873.0}, {"date": "2019-07-10", "close": 12.27, "volume": 1758.0}, {"date": "2019-07-11", "close": 12.1605, "volume": 438.0}, {"date": "2019-07-12", "close": 12.1605, "volume": null}, {"date": "2019-07-15", "close": 12.87, "volume": 3700.0}, {"date": "2019-07-16", "close": 12.9, "volume": 380.0}, {"date": "2019-07-17", "close": 12.72, "volume": 2611.0}, {"date": "2019-07-18", "close": 12.63, "volume": 2188.0}, {"date": "2019-07-19", "close": 12.9, "volume": 200.0}, {"date": "2019-07-22", "close": 13.1122, "volume": 1232.0}, {"date": "2019-07-23", "close": 13.1122, "volume": null}, {"date": "2019-07-24", "close": 13.1122, "volume": null}, {"date": "2019-07-25", "close": 13.1122, "volume": null}, {"date": "2019-07-26", "close": 13.1122, "volume": null}, {"date": "2019-07-29", "close": 13.0375, "volume": 800.0}, {"date": "2019-07-30", "close": 12.64, "volume": 300.0}, {"date": "2019-07-31", "close": 13.0, "volume": 12039.0}, {"date": "2019-08-01", "close": 13.0, "volume": null}, {"date": "2019-08-02", "close": 13.0, "volume": null}, {"date": "2019-08-05", "close": 13.0, "volume": 2426.0}, {"date": "2019-08-06", "close": 12.9, "volume": 1040.0}, {"date": "2019-08-07", "close": 12.9, "volume": null}, {"date": "2019-08-08", "close": 13.1, "volume": 544.0}, {"date": "2019-08-09", "close": 13.1, "volume": null}, {"date": "2019-08-12", "close": 13.1, "volume": null}, {"date": "2019-08-13", "close": 13.2, "volume": 1579.0}, {"date": "2019-08-14", "close": 12.2697, "volume": 150.0}, {"date": "2019-08-15", "close": 12.2697, "volume": null}, {"date": "2019-08-16", "close": 12.2697, "volume": null}, {"date": "2019-08-19", "close": 12.9007, "volume": 105.0}, {"date": "2019-08-20", "close": 12.41, "volume": 390.0}, {"date": "2019-08-21", "close": 12.64, "volume": 800.0}, {"date": "2019-08-22", "close": 12.91, "volume": 1370.0}, {"date": "2019-08-23", "close": 12.91, "volume": null}, {"date": "2019-08-26", "close": 12.91, "volume": null}, {"date": "2019-08-27", "close": 12.91, "volume": null}, {"date": "2019-08-28", "close": 13.1, "volume": 1675.0}, {"date": "2019-08-29", "close": 13.5, "volume": 3116.0}, {"date": "2019-08-30", "close": 13.231, "volume": 1523.0}, {"date": "2019-09-03", "close": 13.231, "volume": null}, {"date": "2019-09-04", "close": 13.231, "volume": null}, {"date": "2019-09-05", "close": 12.882, "volume": 656.0}, {"date": "2019-09-06", "close": 12.882, "volume": null}, {"date": "2019-09-09", "close": 12.882, "volume": null}, {"date": "2019-09-10", "close": 13.0, "volume": 787.0}, {"date": "2019-09-11", "close": 13.05, "volume": 2159.0}, {"date": "2019-09-12", "close": 13.05, "volume": null}, {"date": "2019-09-13", "close": 13.05, "volume": null}, {"date": "2019-09-16", "close": 13.0, "volume": 1410.0}, {"date": "2019-09-17", "close": 13.0, "volume": null}, {"date": "2019-09-18", "close": 13.0, "volume": null}, {"date": "2019-09-19", "close": 12.83, "volume": 234.0}, {"date": "2019-09-20", "close": 13.0292, "volume": 100.0}, {"date": "2019-09-23", "close": 13.0292, "volume": null}, {"date": "2019-09-24", "close": 13.0292, "volume": null}, {"date": "2019-09-25", "close": 13.0292, "volume": null}, {"date": "2019-09-26", "close": 13.0292, "volume": null}, {"date": "2019-09-27", "close": 12.4405, "volume": 745.0}, {"date": "2019-09-30", "close": 13.4817, "volume": 658.0}, {"date": "2019-10-01", "close": 13.4817, "volume": null}, {"date": "2019-10-02", "close": 13.48, "volume": 128.0}, {"date": "2019-10-03", "close": 12.69, "volume": 1499.0}, {"date": "2019-10-04", "close": 12.69, "volume": null}, {"date": "2019-10-07", "close": 11.366, "volume": 4131.0}, {"date": "2019-10-08", "close": 11.59, "volume": 832.0}, {"date": "2019-10-09", "close": 11.59, "volume": null}, {"date": "2019-10-10", "close": 11.86, "volume": 125.0}, {"date": "2019-10-11", "close": 11.54, "volume": 400.0}, {"date": "2019-10-14", "close": 11.54, "volume": null}, {"date": "2019-10-15", "close": 11.54, "volume": null}, {"date": "2019-10-16", "close": 11.54, "volume": null}, {"date": "2019-10-17", "close": 11.54, "volume": null}, {"date": "2019-10-18", "close": 11.54, "volume": null}, {"date": "2019-10-21", "close": 11.8288, "volume": 551.0}, {"date": "2019-10-22", "close": 11.8288, "volume": null}, {"date": "2019-10-23", "close": 11.82, "volume": 681.0}, {"date": "2019-10-24", "close": 11.82, "volume": 473.0}, {"date": "2019-10-25", "close": 11.82, "volume": null}, {"date": "2019-10-28", "close": 11.82, "volume": null}, {"date": "2019-10-29", "close": 12.19, "volume": 8308.0}, {"date": "2019-10-30", "close": 11.96, "volume": 257.0}, {"date": "2019-10-31", "close": 11.96, "volume": null}, {"date": "2019-11-01", "close": 12.12, "volume": 2999.0}, {"date": "2019-11-04", "close": 12.2, "volume": 11655.0}, {"date": "2019-11-05", "close": 12.48, "volume": 1802.0}, {"date": "2019-11-06", "close": 12.78, "volume": 1152.0}, {"date": "2019-11-07", "close": 12.82, "volume": 26201.0}, {"date": "2019-11-08", "close": 12.82, "volume": null}, {"date": "2019-11-11", "close": 12.65, "volume": 37936.0}, {"date": "2019-11-12", "close": 12.65, "volume": null}, {"date": "2019-11-13", "close": 12.65, "volume": null}, {"date": "2019-11-14", "close": 12.65, "volume": null}, {"date": "2019-11-15", "close": 12.0595, "volume": 120.0}, {"date": "2019-11-18", "close": 12.63, "volume": 3500.0}, {"date": "2019-11-19", "close": 13.09, "volume": 1643.0}, {"date": "2019-11-20", "close": 13.09, "volume": 1213.0}, {"date": "2019-11-21", "close": 12.98, "volume": 2327.0}, {"date": "2019-11-22", "close": 12.98, "volume": null}, {"date": "2019-11-25", "close": 12.8, "volume": 1221.0}, {"date": "2019-11-26", "close": 12.8, "volume": 931.0}, {"date": "2019-11-27", "close": 12.8, "volume": null}, {"date": "2019-11-29", "close": 12.8, "volume": null}, {"date": "2019-12-02", "close": 12.8, "volume": null}, {"date": "2019-12-03", "close": 12.8, "volume": null}, {"date": "2019-12-04", "close": 12.8, "volume": null}, {"date": "2019-12-05", "close": 12.8, "volume": null}, {"date": "2019-12-06", "close": 12.56, "volume": 3330.0}, {"date": "2019-12-09", "close": 12.56, "volume": null}, {"date": "2019-12-10", "close": 12.56, "volume": null}, {"date": "2019-12-11", "close": 12.56, "volume": null}, {"date": "2019-12-12", "close": 12.56, "volume": null}, {"date": "2019-12-13", "close": 12.67, "volume": 500.0}, {"date": "2019-12-16", "close": 13.15, "volume": 364.0}, {"date": "2019-12-17", "close": 13.24, "volume": 1457.0}, {"date": "2019-12-18", "close": 13.0, "volume": 3944.0}, {"date": "2019-12-19", "close": 13.35, "volume": 9905.0}, {"date": "2019-12-20", "close": 13.35, "volume": null}, {"date": "2019-12-23", "close": 14.0, "volume": 3903.0}, {"date": "2019-12-24", "close": 14.6, "volume": 12113.0}, {"date": "2019-12-26", "close": 17.4426, "volume": 37081.0}, {"date": "2019-12-27", "close": 17.4, "volume": 3868.0}, {"date": "2019-12-30", "close": 18.2718, "volume": 5252.0}, {"date": "2019-12-31", "close": 18.455, "volume": 1651.0}, {"date": "2020-01-02", "close": 20.2, "volume": 29602.0}, {"date": "2020-01-03", "close": 20.0, "volume": 4175.0}, {"date": "2020-01-06", "close": 19.7155, "volume": 106322.0}, {"date": "2020-01-07", "close": 20.2, "volume": 2256.0}, {"date": "2020-01-08", "close": 20.5, "volume": 2342.0}, {"date": "2020-01-09", "close": 20.2, "volume": 7005.0}, {"date": "2020-01-10", "close": 20.2, "volume": null}, {"date": "2020-01-13", "close": 20.2, "volume": null}, {"date": "2020-01-14", "close": 19.9077, "volume": 1027.0}, {"date": "2020-01-15", "close": 20.2, "volume": 119910.0}, {"date": "2020-01-16", "close": 20.34, "volume": 2829.0}, {"date": "2020-01-17", "close": 20.34, "volume": null}, {"date": "2020-01-21", "close": 20.65, "volume": 8625.0}, {"date": "2020-01-22", "close": 20.53, "volume": 7520.0}, {"date": "2020-01-23", "close": 20.59, "volume": 4267.0}, {"date": "2020-01-24", "close": 20.5, "volume": 147.0}, {"date": "2020-01-27", "close": 19.2495, "volume": 3710.0}, {"date": "2020-01-28", "close": 19.3508, "volume": 2832.0}, {"date": "2020-01-29", "close": 19.52, "volume": 1591.0}, {"date": "2020-01-30", "close": 20.5, "volume": 4608.0}, {"date": "2020-01-31", "close": 20.5, "volume": null}, {"date": "2020-02-03", "close": 19.62, "volume": 1741.0}, {"date": "2020-02-04", "close": 21.0, "volume": 1060.0}, {"date": "2020-02-05", "close": 20.59, "volume": 1457.0}, {"date": "2020-02-06", "close": 21.38, "volume": 27373.0}, {"date": "2020-02-07", "close": 21.88, "volume": 7184.0}, {"date": "2020-02-10", "close": 21.3569, "volume": 4390.0}, {"date": "2020-02-11", "close": 21.255, "volume": 293.0}, {"date": "2020-02-12", "close": 21.85, "volume": 12658.0}, {"date": "2020-02-13", "close": 20.7, "volume": 671.0}, {"date": "2020-02-14", "close": 20.7, "volume": null}, {"date": "2020-02-18", "close": 20.65, "volume": 113.0}, {"date": "2020-02-19", "close": 20.9103, "volume": 1725.0}, {"date": "2020-02-20", "close": 20.9103, "volume": null}, {"date": "2020-02-21", "close": 21.0, "volume": 339.0}, {"date": "2020-02-24", "close": 19.79, "volume": 1249.0}, {"date": "2020-02-25", "close": 19.48, "volume": 100.0}, {"date": "2020-02-26", "close": 19.48, "volume": null}, {"date": "2020-02-27", "close": 17.345, "volume": 1231.0}, {"date": "2020-02-28", "close": 16.5301, "volume": 1067.0}, {"date": "2020-03-02", "close": 16.4869, "volume": 576.0}, {"date": "2020-03-03", "close": 17.565, "volume": 140.0}, {"date": "2020-03-04", "close": 17.565, "volume": null}, {"date": "2020-03-05", "close": 16.87, "volume": 306.0}, {"date": "2020-03-06", "close": 16.241, "volume": 184.0}, {"date": "2020-03-09", "close": 11.75, "volume": 4049.0}, {"date": "2020-03-10", "close": 13.16, "volume": 1736.0}, {"date": "2020-03-11", "close": 13.16, "volume": null}, {"date": "2020-03-12", "close": 13.5, "volume": 17001.0}, {"date": "2020-03-13", "close": 12.4, "volume": 3630.0}, {"date": "2020-03-16", "close": 12.4, "volume": 4860.0}, {"date": "2020-03-17", "close": 12.3392, "volume": 3651.0}, {"date": "2020-03-18", "close": 12.3392, "volume": null}, {"date": "2020-03-19", "close": 10.94, "volume": 4362.0}, {"date": "2020-03-20", "close": 11.73, "volume": 2188.0}, {"date": "2020-03-23", "close": 10.565, "volume": 952.0}, {"date": "2020-03-24", "close": 11.61, "volume": 3074.0}, {"date": "2020-03-25", "close": 12.91, "volume": 1725.0}, {"date": "2020-03-26", "close": 14.19, "volume": 643.0}, {"date": "2020-03-27", "close": 14.19, "volume": null}, {"date": "2020-03-30", "close": 14.19, "volume": null}, {"date": "2020-03-31", "close": 14.19, "volume": null}, {"date": "2020-04-01", "close": 14.19, "volume": null}, {"date": "2020-04-02", "close": 15.8396, "volume": 6248.0}, {"date": "2020-04-03", "close": 15.5087, "volume": 650.0}, {"date": "2020-04-06", "close": 16.21, "volume": 3416.0}, {"date": "2020-04-07", "close": 16.43, "volume": 134.0}, {"date": "2020-04-08", "close": 18.3, "volume": 667.0}, {"date": "2020-04-09", "close": 17.18, "volume": 822.0}, {"date": "2020-04-13", "close": 16.4, "volume": 4520.0}, {"date": "2020-04-14", "close": 16.4, "volume": 4571.0}, {"date": "2020-04-15", "close": 14.82, "volume": 735.0}, {"date": "2020-04-16", "close": 14.82, "volume": null}, {"date": "2020-04-17", "close": 15.5, "volume": 100.0}, {"date": "2020-04-20", "close": 16.5689, "volume": 3061.0}, {"date": "2020-04-21", "close": 16.0, "volume": 3401.0}, {"date": "2020-04-22", "close": 17.11, "volume": 573.0}, {"date": "2020-04-23", "close": 17.11, "volume": null}, {"date": "2020-04-24", "close": 17.11, "volume": null}, {"date": "2020-04-27", "close": 17.11, "volume": null}, {"date": "2020-04-28", "close": 17.11, "volume": null}, {"date": "2020-04-29", "close": 20.5871, "volume": 2325.0}, {"date": "2020-04-30", "close": 20.77, "volume": 1139.0}, {"date": "2020-05-01", "close": 20.77, "volume": null}, {"date": "2020-05-04", "close": 18.25, "volume": 1741.0}, {"date": "2020-05-05", "close": 18.25, "volume": null}, {"date": "2020-05-06", "close": 18.4268, "volume": 157.0}, {"date": "2020-05-07", "close": 19.02, "volume": 900.0}, {"date": "2020-05-08", "close": 19.64, "volume": 586.0}, {"date": "2020-05-11", "close": 20.0, "volume": 4479.0}, {"date": "2020-05-12", "close": 20.0, "volume": null}, {"date": "2020-05-13", "close": 20.0, "volume": null}, {"date": "2020-05-14", "close": 17.53, "volume": 818.0}, {"date": "2020-05-15", "close": 17.83, "volume": 131.0}, {"date": "2020-05-18", "close": 19.0, "volume": 1091.0}, {"date": "2020-05-19", "close": 19.0, "volume": null}, {"date": "2020-05-20", "close": 19.0, "volume": null}, {"date": "2020-05-21", "close": 19.0, "volume": null}, {"date": "2020-05-22", "close": 20.0, "volume": 209.0}, {"date": "2020-05-26", "close": 19.78, "volume": 9399.0}, {"date": "2020-05-27", "close": 20.3, "volume": 813.0}, {"date": "2020-05-28", "close": 19.68, "volume": 429.0}, {"date": "2020-05-29", "close": 19.9, "volume": 5200.0}, {"date": "2020-06-01", "close": 19.9, "volume": null}, {"date": "2020-06-02", "close": 20.0, "volume": 10392.0}, {"date": "2020-06-03", "close": 20.0, "volume": 306.0}, {"date": "2020-06-04", "close": 20.0, "volume": null}, {"date": "2020-06-05", "close": 20.0, "volume": null}, {"date": "2020-06-08", "close": 20.0, "volume": null}, {"date": "2020-06-09", "close": 20.0, "volume": null}, {"date": "2020-06-10", "close": 20.32, "volume": 8073.0}, {"date": "2020-06-11", "close": 19.96, "volume": 1390.0}, {"date": "2020-06-12", "close": 19.96, "volume": null}, {"date": "2020-06-15", "close": 19.9, "volume": 14143.0}, {"date": "2020-06-16", "close": 19.68, "volume": 10114.0}, {"date": "2020-06-17", "close": 19.9701, "volume": 1193.0}, {"date": "2020-06-18", "close": 19.9701, "volume": null}, {"date": "2020-06-19", "close": 20.4, "volume": 5224.0}, {"date": "2020-06-22", "close": 21.0, "volume": 921.0}, {"date": "2020-06-23", "close": 20.96, "volume": 2734.0}, {"date": "2020-06-24", "close": 21.74, "volume": 5507.0}, {"date": "2020-06-25", "close": 21.74, "volume": null}, {"date": "2020-06-26", "close": 20.96, "volume": 1079.0}, {"date": "2020-06-29", "close": 20.36, "volume": 303.0}, {"date": "2020-06-30", "close": 21.03, "volume": 319.0}, {"date": "2020-07-01", "close": 21.03, "volume": null}, {"date": "2020-07-02", "close": 21.03, "volume": null}, {"date": "2020-07-06", "close": 20.0, "volume": 1212.0}, {"date": "2020-07-07", "close": 20.0, "volume": null}, {"date": "2020-07-08", "close": 20.0, "volume": null}, {"date": "2020-07-09", "close": 23.75, "volume": 3188.0}, {"date": "2020-07-10", "close": 23.44, "volume": 809.0}, {"date": "2020-07-13", "close": 23.8, "volume": 12602.0}, {"date": "2020-07-14", "close": 24.21, "volume": 6842.0}, {"date": "2020-07-15", "close": 24.35, "volume": 632.0}, {"date": "2020-07-16", "close": 24.5, "volume": 101050.0}, {"date": "2020-07-17", "close": 24.5, "volume": null}, {"date": "2020-07-20", "close": 25.044, "volume": 774.0}, {"date": "2020-07-21", "close": 25.044, "volume": null}, {"date": "2020-07-22", "close": 25.044, "volume": null}, {"date": "2020-07-23", "close": 25.5, "volume": 298.0}, {"date": "2020-07-24", "close": 25.5, "volume": null}, {"date": "2020-07-27", "close": 26.4558, "volume": 427.0}, {"date": "2020-07-28", "close": 26.4558, "volume": null}, {"date": "2020-07-29", "close": 26.4495, "volume": 829.0}, {"date": "2020-07-30", "close": 26.4495, "volume": null}, {"date": "2020-07-31", "close": 26.63, "volume": 477.0}, {"date": "2020-08-03", "close": 27.075, "volume": 1455.0}, {"date": "2020-08-04", "close": 27.15, "volume": 879.0}, {"date": "2020-08-05", "close": 27.15, "volume": null}, {"date": "2020-08-06", "close": 26.8121, "volume": 370.0}, {"date": "2020-08-07", "close": 26.79, "volume": 400.0}, {"date": "2020-08-10", "close": 26.79, "volume": null}, {"date": "2020-08-11", "close": 26.79, "volume": null}, {"date": "2020-08-12", "close": 27.25, "volume": 1489.0}, {"date": "2020-08-13", "close": 28.98, "volume": 1008.0}, {"date": "2020-08-14", "close": 28.96, "volume": 185.0}, {"date": "2020-08-17", "close": 28.96, "volume": null}, {"date": "2020-08-18", "close": 27.175, "volume": 550.0}, {"date": "2020-08-19", "close": 27.175, "volume": null}, {"date": "2020-08-20", "close": 27.175, "volume": null}, {"date": "2020-08-21", "close": 26.4517, "volume": 574.0}, {"date": "2020-08-24", "close": 26.4, "volume": 473.0}, {"date": "2020-08-25", "close": 28.94, "volume": 2407.0}, {"date": "2020-08-26", "close": 28.69, "volume": 809.0}, {"date": "2020-08-27", "close": 28.69, "volume": null}, {"date": "2020-08-28", "close": 28.93, "volume": 324.0}, {"date": "2020-08-31", "close": 28.93, "volume": null}, {"date": "2020-09-01", "close": 28.8, "volume": 363.0}, {"date": "2020-09-02", "close": 28.8, "volume": null}, {"date": "2020-09-03", "close": 28.8, "volume": null}, {"date": "2020-09-04", "close": 29.95, "volume": 396.0}, {"date": "2020-09-08", "close": 27.6999, "volume": 1817.0}, {"date": "2020-09-09", "close": 28.5, "volume": 1099.0}, {"date": "2020-09-10", "close": 28.4, "volume": 181.0}, {"date": "2020-09-11", "close": 28.4, "volume": null}, {"date": "2020-09-14", "close": 28.01, "volume": 661.0}, {"date": "2020-09-15", "close": 28.01, "volume": null}, {"date": "2020-09-16", "close": 28.1, "volume": 2283.0}, {"date": "2020-09-17", "close": 28.5242, "volume": 995.0}, {"date": "2020-09-18", "close": 29.0, "volume": 305.0}, {"date": "2020-09-21", "close": 28.6, "volume": 918.0}, {"date": "2020-09-22", "close": 30.19, "volume": 1719.0}, {"date": "2020-09-23", "close": 28.105, "volume": 1139.0}, {"date": "2020-09-24", "close": 28.105, "volume": null}, {"date": "2020-09-25", "close": 28.105, "volume": null}, {"date": "2020-09-28", "close": 28.105, "volume": null}, {"date": "2020-09-29", "close": 28.21, "volume": 505.0}, {"date": "2020-09-30", "close": 29.0, "volume": 431209.0}, {"date": "2020-10-01", "close": 29.0, "volume": null}, {"date": "2020-10-02", "close": 29.0199, "volume": 2189.0}, {"date": "2020-10-05", "close": 29.0199, "volume": null}, {"date": "2020-10-06", "close": 31.505, "volume": 770.0}, {"date": "2020-10-07", "close": 31.505, "volume": null}, {"date": "2020-10-08", "close": 30.25, "volume": 413.0}, {"date": "2020-10-09", "close": 31.555, "volume": 265.0}, {"date": "2020-10-12", "close": 33.75, "volume": 1140.0}, {"date": "2020-10-13", "close": 33.75, "volume": null}, {"date": "2020-10-14", "close": 34.1, "volume": 1732.0}, {"date": "2020-10-15", "close": 33.64, "volume": 560.0}, {"date": "2020-10-16", "close": 34.61, "volume": 389.0}, {"date": "2020-10-19", "close": 34.0, "volume": 555.0}, {"date": "2020-10-20", "close": 34.0, "volume": null}, {"date": "2020-10-21", "close": 36.33, "volume": 1056.0}, {"date": "2020-10-22", "close": 34.04, "volume": 1616.0}, {"date": "2020-10-23", "close": 34.04, "volume": null}, {"date": "2020-10-26", "close": 35.64, "volume": 1550.0}, {"date": "2020-10-27", "close": 37.58, "volume": 661.0}, {"date": "2020-10-28", "close": 36.23, "volume": 1260.0}, {"date": "2020-10-29", "close": 36.62, "volume": 895.0}, {"date": "2020-10-30", "close": 36.62, "volume": 591.0}, {"date": "2020-11-02", "close": 35.0, "volume": 7991.0}, {"date": "2020-11-03", "close": 34.8, "volume": 2708.0}, {"date": "2020-11-04", "close": 34.5401, "volume": 3756.0}, {"date": "2020-11-05", "close": 35.0, "volume": 814.0}, {"date": "2020-11-06", "close": 35.74, "volume": 436.0}, {"date": "2020-11-09", "close": 34.805, "volume": 7861.0}, {"date": "2020-11-10", "close": 32.5, "volume": 1976.0}, {"date": "2020-11-11", "close": 32.5, "volume": null}, {"date": "2020-11-12", "close": 33.3702, "volume": 149.0}, {"date": "2020-11-13", "close": 33.3702, "volume": null}, {"date": "2020-11-16", "close": 35.51, "volume": 1876.0}, {"date": "2020-11-17", "close": 35.75, "volume": 5740.0}, {"date": "2020-11-18", "close": 35.05, "volume": 2379.0}, {"date": "2020-11-19", "close": 35.05, "volume": null}, {"date": "2020-11-20", "close": 34.23, "volume": 765.0}, {"date": "2020-11-23", "close": 33.7, "volume": 5561.0}, {"date": "2020-11-24", "close": 33.4, "volume": 5356.0}, {"date": "2020-11-25", "close": 33.4, "volume": null}, {"date": "2020-11-27", "close": 33.75, "volume": 570.0}, {"date": "2020-11-30", "close": 34.25, "volume": 980.0}, {"date": "2020-12-01", "close": 34.25, "volume": null}, {"date": "2020-12-02", "close": 32.01, "volume": 2135.0}, {"date": "2020-12-03", "close": 33.0, "volume": 4115.0}, {"date": "2020-12-04", "close": 33.0, "volume": null}, {"date": "2020-12-07", "close": 33.0, "volume": null}, {"date": "2020-12-08", "close": 33.0, "volume": null}, {"date": "2020-12-09", "close": 31.95, "volume": 495.0}, {"date": "2020-12-10", "close": 32.01, "volume": 4903.0}, {"date": "2020-12-11", "close": 32.46, "volume": 276.0}, {"date": "2020-12-14", "close": 33.3, "volume": 8583.0}, {"date": "2020-12-15", "close": 32.99, "volume": 12151.0}, {"date": "2020-12-16", "close": 34.72, "volume": 3303.0}, {"date": "2020-12-17", "close": 34.44, "volume": 3102.0}, {"date": "2020-12-18", "close": 34.3, "volume": 225.0}, {"date": "2020-12-21", "close": 33.4, "volume": 544.0}, {"date": "2020-12-22", "close": 35.01, "volume": 397.0}, {"date": "2020-12-23", "close": 35.01, "volume": null}, {"date": "2020-12-24", "close": 34.12, "volume": 506.0}, {"date": "2020-12-28", "close": 33.615, "volume": 169.0}, {"date": "2020-12-29", "close": 33.615, "volume": null}, {"date": "2020-12-30", "close": 33.615, "volume": null}, {"date": "2020-12-31", "close": 33.615, "volume": null}, {"date": "2021-01-04", "close": 33.515, "volume": 640.0}, {"date": "2021-01-05", "close": 33.26, "volume": 277.0}, {"date": "2021-01-06", "close": 32.51, "volume": 1866.0}, {"date": "2021-01-07", "close": 34.31, "volume": 783.0}, {"date": "2021-01-08", "close": 33.34, "volume": 311.0}, {"date": "2021-01-11", "close": 34.71, "volume": 1232.0}, {"date": "2021-01-12", "close": 34.9, "volume": 100151.0}, {"date": "2021-01-13", "close": 35.66, "volume": 1539.0}, {"date": "2021-01-14", "close": 36.2, "volume": 325.0}, {"date": "2021-01-15", "close": 34.21, "volume": 469.0}, {"date": "2021-01-19", "close": 34.0, "volume": 85073.0}, {"date": "2021-01-20", "close": 33.0, "volume": 6471.0}, {"date": "2021-01-21", "close": 32.0, "volume": 8319.0}, {"date": "2021-01-22", "close": 32.0, "volume": null}, {"date": "2021-01-25", "close": 32.14, "volume": 1118.0}, {"date": "2021-01-26", "close": 32.79, "volume": 961.0}, {"date": "2021-01-27", "close": 31.41, "volume": 519.0}, {"date": "2021-01-28", "close": 31.3, "volume": 891.0}, {"date": "2021-01-29", "close": 31.3899, "volume": 608.0}, {"date": "2021-02-01", "close": 32.0, "volume": 507.0}, {"date": "2021-02-02", "close": 33.22, "volume": 1830.0}, {"date": "2021-02-03", "close": 33.5, "volume": 1053.0}, {"date": "2021-02-04", "close": 33.5, "volume": null}, {"date": "2021-02-05", "close": 33.5, "volume": null}, {"date": "2021-02-08", "close": 33.91, "volume": 4299.0}, {"date": "2021-02-09", "close": 33.91, "volume": null}, {"date": "2021-02-10", "close": 34.2, "volume": 2311.0}, {"date": "2021-02-11", "close": 32.61, "volume": 1444.0}, {"date": "2021-02-12", "close": 31.94, "volume": 3053.0}, {"date": "2021-02-16", "close": 35.0, "volume": 4507.0}, {"date": "2021-02-17", "close": 34.96, "volume": 1153.0}, {"date": "2021-02-18", "close": 33.71, "volume": 307.0}, {"date": "2021-02-19", "close": 33.71, "volume": null}, {"date": "2021-02-22", "close": 31.35, "volume": 480.0}, {"date": "2021-02-23", "close": 29.3, "volume": 998.0}, {"date": "2021-02-24", "close": 29.3, "volume": null}, {"date": "2021-02-25", "close": 30.882, "volume": 436.0}, {"date": "2021-02-26", "close": 30.882, "volume": null}, {"date": "2021-03-01", "close": 30.882, "volume": null}, {"date": "2021-03-02", "close": 31.02, "volume": 527.0}, {"date": "2021-03-03", "close": 32.37, "volume": 1192.0}, {"date": "2021-03-04", "close": 30.45, "volume": 1350.0}, {"date": "2021-03-05", "close": 30.45, "volume": null}, {"date": "2021-03-08", "close": 30.45, "volume": null}, {"date": "2021-03-09", "close": 30.5, "volume": 3044.0}, {"date": "2021-03-10", "close": 30.5, "volume": null}, {"date": "2021-03-11", "close": 30.5, "volume": null}, {"date": "2021-03-12", "close": 30.5, "volume": 322.0}, {"date": "2021-03-15", "close": 30.64, "volume": 18167.0}, {"date": "2021-03-16", "close": 30.64, "volume": null}, {"date": "2021-03-17", "close": 30.64, "volume": null}, {"date": "2021-03-18", "close": 30.64, "volume": null}, {"date": "2021-03-19", "close": 30.64, "volume": null}, {"date": "2021-03-22", "close": 30.64, "volume": null}, {"date": "2021-03-23", "close": 30.64, "volume": null}, {"date": "2021-03-24", "close": 30.64, "volume": null}, {"date": "2021-03-25", "close": 30.64, "volume": null}, {"date": "2021-03-26", "close": 30.64, "volume": null}, {"date": "2021-03-29", "close": 30.64, "volume": null}, {"date": "2021-03-30", "close": 30.64, "volume": null}, {"date": "2021-03-31", "close": 30.64, "volume": null}, {"date": "2021-04-01", "close": 31.551, "volume": 1162.0}, {"date": "2021-04-05", "close": 31.551, "volume": null}, {"date": "2021-04-06", "close": 31.2, "volume": 1198.0}, {"date": "2021-04-07", "close": 31.2, "volume": null}, {"date": "2021-04-08", "close": 31.7732, "volume": 264.0}, {"date": "2021-04-09", "close": 32.4, "volume": 8030.0}, {"date": "2021-04-12", "close": 31.87, "volume": 4681.0}, {"date": "2021-04-13", "close": 30.0, "volume": 75753.0}, {"date": "2021-04-14", "close": 32.3, "volume": 13912.0}, {"date": "2021-04-15", "close": 33.93, "volume": 7725.0}, {"date": "2021-04-16", "close": 32.9999, "volume": 1226.0}, {"date": "2021-04-19", "close": 32.03, "volume": 14514.0}, {"date": "2021-04-20", "close": 30.13, "volume": 6719.0}, {"date": "2021-04-21", "close": 29.99, "volume": 3040.0}, {"date": "2021-04-22", "close": 30.1, "volume": 4675.0}, {"date": "2021-04-23", "close": 31.0, "volume": 378.0}, {"date": "2021-04-26", "close": 31.0, "volume": null}, {"date": "2021-04-27", "close": 31.0, "volume": null}, {"date": "2021-04-28", "close": 31.0, "volume": null}, {"date": "2021-04-29", "close": 31.25, "volume": 100.0}, {"date": "2021-04-30", "close": 30.81, "volume": 114.0}, {"date": "2021-05-03", "close": 31.6, "volume": 3661.0}, {"date": "2021-05-04", "close": 30.2, "volume": 1213.0}, {"date": "2021-05-05", "close": 30.52, "volume": 993.0}, {"date": "2021-05-06", "close": 30.52, "volume": null}, {"date": "2021-05-07", "close": 30.58, "volume": 379.0}, {"date": "2021-05-10", "close": 31.33, "volume": 7016.0}, {"date": "2021-05-11", "close": 30.5, "volume": 3089.0}, {"date": "2021-05-12", "close": 29.3, "volume": 752.0}, {"date": "2021-05-13", "close": 28.0, "volume": 4651.0}, {"date": "2021-05-14", "close": 29.95, "volume": 10852.0}, {"date": "2021-05-17", "close": 30.25, "volume": 5526.0}, {"date": "2021-05-18", "close": 29.86, "volume": 4293.0}, {"date": "2021-05-19", "close": 29.86, "volume": null}, {"date": "2021-05-20", "close": 30.49, "volume": 2440.0}, {"date": "2021-05-21", "close": 29.71, "volume": 3335.0}, {"date": "2021-05-24", "close": 29.71, "volume": null}, {"date": "2021-05-25", "close": 30.36, "volume": 700.0}, {"date": "2021-05-26", "close": 29.81, "volume": 307.0}, {"date": "2021-05-27", "close": 29.8, "volume": 4383.0}, {"date": "2021-05-28", "close": 29.81, "volume": 2932.0}, {"date": "2021-06-01", "close": 28.5, "volume": 6113.0}, {"date": "2021-06-02", "close": 28.44, "volume": 2121.0}, {"date": "2021-06-03", "close": 28.34, "volume": 2301.0}, {"date": "2021-06-04", "close": 28.41, "volume": 2811.0}, {"date": "2021-06-07", "close": 28.29, "volume": 6101.0}, {"date": "2021-06-08", "close": 28.67, "volume": 3151.0}, {"date": "2021-06-09", "close": 29.07, "volume": 1639.0}, {"date": "2021-06-10", "close": 29.05, "volume": 630.0}, {"date": "2021-06-11", "close": 29.851, "volume": 3296.0}, {"date": "2021-06-14", "close": 30.87, "volume": 7939.0}, {"date": "2021-06-15", "close": 31.089, "volume": 7794.0}, {"date": "2021-06-16", "close": 29.65, "volume": 6045.0}, {"date": "2021-06-17", "close": 29.96, "volume": 5293.0}, {"date": "2021-06-18", "close": 30.13, "volume": 2769.0}, {"date": "2021-06-21", "close": 29.71, "volume": 3433.0}, {"date": "2021-06-22", "close": 29.71, "volume": 5642.0}, {"date": "2021-06-23", "close": 30.78, "volume": 2590.0}, {"date": "2021-06-24", "close": 31.67, "volume": 3785.0}, {"date": "2021-06-25", "close": 31.07, "volume": 4055.0}, {"date": "2021-06-28", "close": 31.01, "volume": 1379.0}, {"date": "2021-06-29", "close": 30.69, "volume": 2367.0}, {"date": "2021-06-30", "close": 30.801, "volume": 155039.0}, {"date": "2021-07-01", "close": 30.5705, "volume": 4919.0}, {"date": "2021-07-02", "close": 30.9, "volume": 2094.0}, {"date": "2021-07-06", "close": 30.91, "volume": 2224.0}, {"date": "2021-07-07", "close": 30.32, "volume": 1128.0}, {"date": "2021-07-08", "close": 29.88, "volume": 2521.0}, {"date": "2021-07-09", "close": 29.92, "volume": 2890.0}, {"date": "2021-07-12", "close": 30.1, "volume": 427.0}, {"date": "2021-07-13", "close": 30.3, "volume": 1336.0}, {"date": "2021-07-14", "close": 30.1894, "volume": 339.0}, {"date": "2021-07-15", "close": 30.0, "volume": 608.0}, {"date": "2021-07-16", "close": 29.8, "volume": 1545.0}, {"date": "2021-07-19", "close": 29.0, "volume": 4831.0}, {"date": "2021-07-20", "close": 28.34, "volume": 1211.0}, {"date": "2021-07-21", "close": 29.09, "volume": 926.0}, {"date": "2021-07-22", "close": 29.09, "volume": null}, {"date": "2021-07-23", "close": 29.1, "volume": 5625.0}, {"date": "2021-07-26", "close": 29.2105, "volume": 10821.0}, {"date": "2021-07-27", "close": 28.9, "volume": 766.0}, {"date": "2021-07-28", "close": 29.85, "volume": 4345.0}, {"date": "2021-07-29", "close": 28.585, "volume": 1928.0}, {"date": "2021-07-30", "close": 28.5, "volume": 127.0}, {"date": "2021-08-02", "close": 27.775, "volume": 2464.0}, {"date": "2021-08-03", "close": 28.3, "volume": 1349.0}, {"date": "2021-08-04", "close": 28.4, "volume": 1367.0}, {"date": "2021-08-05", "close": 28.0, "volume": 334.0}, {"date": "2021-08-06", "close": 28.56, "volume": 1186.0}, {"date": "2021-08-09", "close": 27.65, "volume": 387.0}, {"date": "2021-08-10", "close": 28.1, "volume": 139.0}, {"date": "2021-08-11", "close": 28.1, "volume": null}, {"date": "2021-08-12", "close": 28.1, "volume": null}, {"date": "2021-08-13", "close": 28.1, "volume": null}, {"date": "2021-08-16", "close": 28.1, "volume": null}, {"date": "2021-08-17", "close": 27.62, "volume": 3870.0}, {"date": "2021-08-18", "close": 27.8, "volume": 1094.0}, {"date": "2021-08-19", "close": 27.3, "volume": 2661.0}, {"date": "2021-08-20", "close": 27.78, "volume": 224.0}, {"date": "2021-08-23", "close": 27.56, "volume": 548.0}, {"date": "2021-08-24", "close": 28.35, "volume": 799.0}, {"date": "2021-08-25", "close": 28.24, "volume": 465.0}, {"date": "2021-08-26", "close": 28.5, "volume": 4480.0}, {"date": "2021-08-27", "close": 28.44, "volume": 2601.0}, {"date": "2021-08-30", "close": 28.13, "volume": 2028.0}, {"date": "2021-08-31", "close": 27.5, "volume": 2300.0}, {"date": "2021-09-01", "close": 28.06, "volume": 7350.0}, {"date": "2021-09-02", "close": 27.01, "volume": 4628.0}, {"date": "2021-09-03", "close": 27.01, "volume": 13364.0}, {"date": "2021-09-07", "close": 27.24, "volume": 3918.0}, {"date": "2021-09-08", "close": 27.24, "volume": null}, {"date": "2021-09-09", "close": 27.23, "volume": 5906.0}, {"date": "2021-09-10", "close": 26.75, "volume": 709.0}, {"date": "2021-09-13", "close": 26.89, "volume": 4208.0}, {"date": "2021-09-14", "close": 26.88, "volume": 700.0}, {"date": "2021-09-15", "close": 26.88, "volume": null}, {"date": "2021-09-16", "close": 26.88, "volume": null}, {"date": "2021-09-17", "close": 26.6996, "volume": 658.0}, {"date": "2021-09-20", "close": 26.6996, "volume": null}, {"date": "2021-09-21", "close": 26.6996, "volume": null}, {"date": "2021-09-22", "close": 25.8, "volume": 1028.0}, {"date": "2021-09-23", "close": 25.71, "volume": 1462.0}, {"date": "2021-09-24", "close": 25.91, "volume": 820.0}, {"date": "2021-09-27", "close": 25.81, "volume": 788.0}, {"date": "2021-09-28", "close": 25.5953, "volume": 275.0}, {"date": "2021-09-29", "close": 26.05, "volume": 2464.0}, {"date": "2021-09-30", "close": 26.36, "volume": 392.0}, {"date": "2021-10-01", "close": 26.36, "volume": null}, {"date": "2021-10-04", "close": 26.36, "volume": null}, {"date": "2021-10-05", "close": 24.84, "volume": 11682.0}, {"date": "2021-10-06", "close": 24.37, "volume": 4989.0}, {"date": "2021-10-07", "close": 24.37, "volume": null}, {"date": "2021-10-08", "close": 24.37, "volume": null}, {"date": "2021-10-11", "close": 25.0, "volume": 5055.0}, {"date": "2021-10-12", "close": 26.8, "volume": 1277.0}, {"date": "2021-10-13", "close": 29.79, "volume": 459.0}, {"date": "2021-10-14", "close": 29.35, "volume": 2095.0}, {"date": "2021-10-15", "close": 29.4101, "volume": 1061.0}, {"date": "2021-10-18", "close": 29.62, "volume": 1680.0}, {"date": "2021-10-19", "close": 30.0, "volume": 1200.0}, {"date": "2021-10-20", "close": 30.71, "volume": 445.0}, {"date": "2021-10-21", "close": 30.76, "volume": 188.0}, {"date": "2021-10-22", "close": 31.09, "volume": 1657.0}, {"date": "2021-10-25", "close": 30.21, "volume": 488.0}, {"date": "2021-10-26", "close": 28.99, "volume": 8472.0}, {"date": "2021-10-27", "close": 28.79, "volume": 3615.0}, {"date": "2021-10-28", "close": 28.79, "volume": null}, {"date": "2021-10-29", "close": 28.79, "volume": null}, {"date": "2021-11-01", "close": 30.74, "volume": 660.0}, {"date": "2021-11-02", "close": 33.33, "volume": 1279.0}, {"date": "2021-11-03", "close": 32.6937, "volume": 404.0}, {"date": "2021-11-04", "close": 32.95, "volume": 1316.0}, {"date": "2021-11-05", "close": 32.94, "volume": 259.0}, {"date": "2021-11-08", "close": 33.595, "volume": 112.0}, {"date": "2021-11-09", "close": 33.595, "volume": null}, {"date": "2021-11-10", "close": 32.6, "volume": 1742.0}, {"date": "2021-11-11", "close": 32.21, "volume": 1282.0}, {"date": "2021-11-12", "close": 32.21, "volume": null}, {"date": "2021-11-15", "close": 32.21, "volume": null}, {"date": "2021-11-16", "close": 32.21, "volume": null}, {"date": "2021-11-17", "close": 33.24, "volume": 1628.0}, {"date": "2021-11-18", "close": 33.15, "volume": 1863.0}, {"date": "2021-11-19", "close": 34.44, "volume": 4316.0}, {"date": "2021-11-22", "close": 33.25, "volume": 1826.0}, {"date": "2021-11-23", "close": 33.0, "volume": 1994.0}, {"date": "2021-11-24", "close": 32.47, "volume": 4486.0}, {"date": "2021-11-26", "close": 32.81, "volume": 507.0}, {"date": "2021-11-29", "close": 31.85, "volume": 3639.0}, {"date": "2021-11-30", "close": 29.36, "volume": 4603.0}, {"date": "2021-12-01", "close": 29.0, "volume": 672.0}, {"date": "2021-12-02", "close": 30.03, "volume": 554.0}, {"date": "2021-12-03", "close": 28.9, "volume": 1762.0}, {"date": "2021-12-06", "close": 30.45, "volume": 3827.0}, {"date": "2021-12-07", "close": 30.45, "volume": null}, {"date": "2021-12-08", "close": 30.45, "volume": null}, {"date": "2021-12-09", "close": 30.45, "volume": null}, {"date": "2021-12-10", "close": 31.4, "volume": 1047.0}, {"date": "2021-12-13", "close": 31.0, "volume": 5987.0}, {"date": "2021-12-14", "close": 29.97, "volume": 200.0}, {"date": "2021-12-15", "close": 29.97, "volume": null}, {"date": "2021-12-16", "close": 29.97, "volume": null}, {"date": "2021-12-17", "close": 29.7, "volume": 602.0}, {"date": "2021-12-20", "close": 28.56, "volume": 4135.0}, {"date": "2021-12-21", "close": 28.265, "volume": 2241.0}, {"date": "2021-12-22", "close": 27.5, "volume": 1666.0}, {"date": "2021-12-23", "close": 28.31, "volume": 679.0}, {"date": "2021-12-27", "close": 27.9, "volume": 3348.0}, {"date": "2021-12-28", "close": 28.31, "volume": 2205.0}, {"date": "2021-12-29", "close": 28.4, "volume": 2008.0}, {"date": "2021-12-30", "close": 27.2, "volume": 518.0}, {"date": "2021-12-31", "close": 28.4, "volume": 640.0}, {"date": "2022-01-03", "close": 28.8, "volume": 3045.0}, {"date": "2022-01-04", "close": 28.5, "volume": 1579.0}, {"date": "2022-01-05", "close": 29.5, "volume": 226.0}, {"date": "2022-01-06", "close": 29.5, "volume": null}, {"date": "2022-01-07", "close": 29.0, "volume": 361.0}, {"date": "2022-01-10", "close": 28.65, "volume": 4229.0}, {"date": "2022-01-11", "close": 29.2, "volume": 2278.0}, {"date": "2022-01-12", "close": 29.7, "volume": 2642.0}, {"date": "2022-01-13", "close": 29.12, "volume": 916.0}, {"date": "2022-01-14", "close": 29.63, "volume": 3485.0}, {"date": "2022-01-18", "close": 28.18, "volume": 2603.0}, {"date": "2022-01-19", "close": 27.55, "volume": 1004.0}, {"date": "2022-01-20", "close": 27.55, "volume": null}, {"date": "2022-01-21", "close": 25.57, "volume": 1245.0}, {"date": "2022-01-24", "close": 25.84, "volume": 2754.0}, {"date": "2022-01-25", "close": 25.19, "volume": 9014.0}, {"date": "2022-01-26", "close": 24.85, "volume": 487.0}, {"date": "2022-01-27", "close": 24.85, "volume": null}, {"date": "2022-01-28", "close": 24.85, "volume": null}, {"date": "2022-01-31", "close": 25.68, "volume": 1544.0}, {"date": "2022-02-01", "close": 25.95, "volume": 2119.0}, {"date": "2022-02-02", "close": 24.67, "volume": 3519.0}, {"date": "2022-02-03", "close": 25.0, "volume": 10325.0}, {"date": "2022-02-04", "close": 25.0, "volume": null}, {"date": "2022-02-07", "close": 26.179, "volume": 1195.0}, {"date": "2022-02-08", "close": 26.179, "volume": null}, {"date": "2022-02-09", "close": 26.48, "volume": 1638.0}, {"date": "2022-02-10", "close": 26.95, "volume": 2639.0}, {"date": "2022-02-11", "close": 26.95, "volume": null}, {"date": "2022-02-14", "close": 26.7, "volume": 1046.0}, {"date": "2022-02-15", "close": 27.0, "volume": 1237.0}, {"date": "2022-02-16", "close": 27.06, "volume": 5137.0}, {"date": "2022-02-17", "close": 27.0, "volume": 3018.0}, {"date": "2022-02-18", "close": 27.0, "volume": null}, {"date": "2022-02-22", "close": 26.7, "volume": 859.0}, {"date": "2022-02-23", "close": 25.76, "volume": 1226.0}, {"date": "2022-02-24", "close": 24.61, "volume": 1187.0}, {"date": "2022-02-25", "close": 24.15, "volume": 1171.0}, {"date": "2022-02-28", "close": 27.2, "volume": 8266.0}, {"date": "2022-03-01", "close": 26.9, "volume": 4136.0}, {"date": "2022-03-02", "close": 28.4276, "volume": 2644.0}, {"date": "2022-03-03", "close": 27.25, "volume": 877.0}, {"date": "2022-03-04", "close": 26.45, "volume": 1021.0}, {"date": "2022-03-07", "close": 26.53, "volume": 572.0}, {"date": "2022-03-08", "close": 26.1, "volume": 3284.0}, {"date": "2022-03-09", "close": 26.67, "volume": 1689.0}, {"date": "2022-03-10", "close": 26.47, "volume": 3418.0}, {"date": "2022-03-11", "close": 26.75, "volume": 2578.0}, {"date": "2022-03-14", "close": 25.56, "volume": 3905.0}, {"date": "2022-03-15", "close": 25.79, "volume": 1246.0}, {"date": "2022-03-16", "close": 27.0, "volume": 10177.0}, {"date": "2022-03-17", "close": 27.01, "volume": 5816.0}, {"date": "2022-03-18", "close": 26.45, "volume": 1149.0}, {"date": "2022-03-21", "close": 27.0, "volume": 2993.0}, {"date": "2022-03-22", "close": 26.49, "volume": 1610.0}, {"date": "2022-03-23", "close": 26.22, "volume": 781.0}, {"date": "2022-03-24", "close": 25.7, "volume": 450.0}, {"date": "2022-03-25", "close": 26.43, "volume": 1795.0}, {"date": "2022-03-28", "close": 26.05, "volume": 968.0}, {"date": "2022-03-29", "close": 26.6, "volume": 1379.0}, {"date": "2022-03-30", "close": 26.6, "volume": null}, {"date": "2022-03-31", "close": 26.6, "volume": null}, {"date": "2022-04-01", "close": 25.61, "volume": 238.0}, {"date": "2022-04-04", "close": 26.11, "volume": 383.0}, {"date": "2022-04-05", "close": 26.11, "volume": null}, {"date": "2022-04-06", "close": 26.37, "volume": 3408.0}, {"date": "2022-04-07", "close": 26.2602, "volume": 1511.0}, {"date": "2022-04-08", "close": 28.65, "volume": 1391.0}, {"date": "2022-04-11", "close": 26.95, "volume": 1221.0}, {"date": "2022-04-12", "close": 26.95, "volume": null}, {"date": "2022-04-13", "close": 26.7, "volume": 945.0}, {"date": "2022-04-14", "close": 26.7, "volume": null}, {"date": "2022-04-18", "close": 25.85, "volume": 2191.0}, {"date": "2022-04-19", "close": 25.85, "volume": null}, {"date": "2022-04-20", "close": 26.0, "volume": 3373.0}, {"date": "2022-04-21", "close": 26.15, "volume": 1126.0}, {"date": "2022-04-22", "close": 25.7, "volume": 2161.0}, {"date": "2022-04-25", "close": 25.8, "volume": 520.0}, {"date": "2022-04-26", "close": 25.8, "volume": null}, {"date": "2022-04-27", "close": 26.15, "volume": 1107.0}, {"date": "2022-04-28", "close": 26.0, "volume": 908.0}, {"date": "2022-04-29", "close": 26.1, "volume": 715.0}, {"date": "2022-05-02", "close": 24.25, "volume": 2350.0}, {"date": "2022-05-03", "close": 24.08, "volume": 725.0}, {"date": "2022-05-04", "close": 25.13, "volume": 2001.0}, {"date": "2022-05-05", "close": 25.13, "volume": null}, {"date": "2022-05-06", "close": 25.13, "volume": null}, {"date": "2022-05-09", "close": 22.63, "volume": 4082.0}, {"date": "2022-05-10", "close": 23.09, "volume": 290.0}, {"date": "2022-05-11", "close": 23.09, "volume": null}, {"date": "2022-05-12", "close": 23.62, "volume": 1458.0}, {"date": "2022-05-13", "close": 24.57, "volume": 729.0}, {"date": "2022-05-16", "close": 24.57, "volume": null}, {"date": "2022-05-17", "close": 24.78, "volume": 641.0}, {"date": "2022-05-18", "close": 24.78, "volume": null}, {"date": "2022-05-19", "close": 24.78, "volume": null}, {"date": "2022-05-20", "close": 23.87, "volume": 469.0}, {"date": "2022-05-23", "close": 23.87, "volume": null}, {"date": "2022-05-24", "close": 23.87, "volume": null}, {"date": "2022-05-25", "close": 23.87, "volume": null}, {"date": "2022-05-26", "close": 23.87, "volume": null}, {"date": "2022-05-27", "close": 24.0, "volume": 1214.0}, {"date": "2022-05-31", "close": 24.27, "volume": 1371.0}, {"date": "2022-06-01", "close": 24.27, "volume": null}, {"date": "2022-06-02", "close": 24.27, "volume": null}, {"date": "2022-06-03", "close": 23.51, "volume": 450.0}, {"date": "2022-06-06", "close": 23.8, "volume": 2353.0}, {"date": "2022-06-07", "close": 23.5, "volume": 2198.0}, {"date": "2022-06-08", "close": 23.67, "volume": 9253.0}, {"date": "2022-06-09", "close": 23.67, "volume": null}, {"date": "2022-06-10", "close": 22.99, "volume": 716.0}, {"date": "2022-06-13", "close": 20.5, "volume": 7336.0}, {"date": "2022-06-14", "close": 21.47, "volume": 1204.0}, {"date": "2022-06-15", "close": 21.61, "volume": 1487.0}, {"date": "2022-06-16", "close": 21.77, "volume": 655.0}, {"date": "2022-06-17", "close": 21.77, "volume": null}, {"date": "2022-06-21", "close": 22.8, "volume": 1954.0}, {"date": "2022-06-22", "close": 22.5901, "volume": 297.0}, {"date": "2022-06-23", "close": 21.9, "volume": 1041.0}, {"date": "2022-06-24", "close": 21.9, "volume": null}, {"date": "2022-06-27", "close": 21.9, "volume": null}, {"date": "2022-06-28", "close": 21.9, "volume": null}, {"date": "2022-06-29", "close": 22.99, "volume": 534.0}, {"date": "2022-06-30", "close": 22.39, "volume": 1638.0}, {"date": "2022-07-01", "close": 22.05, "volume": 1986.0}, {"date": "2022-07-05", "close": 22.76, "volume": 2312.0}, {"date": "2022-07-06", "close": 23.33, "volume": 988.0}, {"date": "2022-07-07", "close": 24.11, "volume": 2447.0}, {"date": "2022-07-08", "close": 24.11, "volume": null}, {"date": "2022-07-11", "close": 24.02, "volume": 1081.0}, {"date": "2022-07-12", "close": 24.95, "volume": 1211.0}, {"date": "2022-07-13", "close": 24.2, "volume": 551.0}, {"date": "2022-07-14", "close": 24.36, "volume": 341.0}, {"date": "2022-07-15", "close": 24.29, "volume": 1340.0}, {"date": "2022-07-18", "close": 25.2, "volume": 1779.0}, {"date": "2022-07-19", "close": 25.2, "volume": null}, {"date": "2022-07-20", "close": 25.2, "volume": null}, {"date": "2022-07-21", "close": 25.2, "volume": null}, {"date": "2022-07-22", "close": 25.3301, "volume": 841.0}, {"date": "2022-07-25", "close": 25.3301, "volume": null}, {"date": "2022-07-26", "close": 25.3301, "volume": null}, {"date": "2022-07-27", "close": 25.3301, "volume": null}, {"date": "2022-07-28", "close": 26.0, "volume": 923.0}, {"date": "2022-07-29", "close": 26.0, "volume": null}, {"date": "2022-08-01", "close": 27.22, "volume": 1300.0}, {"date": "2022-08-02", "close": 26.77, "volume": 500.0}, {"date": "2022-08-03", "close": 26.45, "volume": 102.0}, {"date": "2022-08-04", "close": 26.72, "volume": 448.0}, {"date": "2022-08-05", "close": 26.72, "volume": null}, {"date": "2022-08-08", "close": 26.72, "volume": null}, {"date": "2022-08-09", "close": 26.45, "volume": 159.0}, {"date": "2022-08-10", "close": 26.45, "volume": null}, {"date": "2022-08-11", "close": 27.72, "volume": 1127.0}, {"date": "2022-08-12", "close": 27.87, "volume": 1563.0}, {"date": "2022-08-15", "close": 26.65, "volume": 1914.0}, {"date": "2022-08-16", "close": 26.35, "volume": 1370.0}, {"date": "2022-08-17", "close": 26.35, "volume": null}, {"date": "2022-08-18", "close": 26.35, "volume": null}, {"date": "2022-08-19", "close": 26.67, "volume": 151.0}, {"date": "2022-08-22", "close": 26.67, "volume": null}, {"date": "2022-08-23", "close": 26.67, "volume": null}, {"date": "2022-08-24", "close": 26.67, "volume": null}, {"date": "2022-08-25", "close": 25.6, "volume": 900.0}, {"date": "2022-08-26", "close": 25.6, "volume": null}, {"date": "2022-08-29", "close": 26.15, "volume": 4451.0}, {"date": "2022-08-30", "close": 26.54, "volume": 2168.0}, {"date": "2022-08-31", "close": 26.03, "volume": 1066.0}, {"date": "2022-09-01", "close": 26.03, "volume": null}, {"date": "2022-09-02", "close": 26.85, "volume": 102.0}, {"date": "2022-09-06", "close": 26.2, "volume": 4848.0}, {"date": "2022-09-07", "close": 25.3, "volume": 4964.0}, {"date": "2022-09-08", "close": 24.6, "volume": 1553.0}, {"date": "2022-09-09", "close": 25.61, "volume": 303.0}, {"date": "2022-09-12", "close": 26.0, "volume": 2333.0}, {"date": "2022-09-13", "close": 24.8, "volume": 1630.0}, {"date": "2022-09-14", "close": 24.46, "volume": 2726.0}, {"date": "2022-09-15", "close": 24.72, "volume": 1613.0}, {"date": "2022-09-16", "close": 24.72, "volume": null}, {"date": "2022-09-19", "close": 24.72, "volume": null}, {"date": "2022-09-20", "close": 24.72, "volume": null}, {"date": "2022-09-21", "close": 22.36, "volume": 2952.0}, {"date": "2022-09-22", "close": 22.9, "volume": 2766.0}, {"date": "2022-09-23", "close": 21.9, "volume": 629.0}, {"date": "2022-09-26", "close": 21.94, "volume": 104.0}, {"date": "2022-09-27", "close": 22.1, "volume": 5968.0}, {"date": "2022-09-28", "close": 21.5, "volume": 1043.0}, {"date": "2022-09-29", "close": 19.5, "volume": 4197.0}, {"date": "2022-09-30", "close": 19.9, "volume": 1010.0}, {"date": "2022-10-03", "close": 18.9, "volume": 320.0}, {"date": "2022-10-04", "close": 19.05, "volume": 4412.0}, {"date": "2022-10-05", "close": 19.88, "volume": 841.0}, {"date": "2022-10-06", "close": 19.81, "volume": 947.0}, {"date": "2022-10-07", "close": 19.79, "volume": 761.0}, {"date": "2022-10-10", "close": 19.79, "volume": null}, {"date": "2022-10-11", "close": 19.5, "volume": 203.0}, {"date": "2022-10-12", "close": 18.68, "volume": 4175.0}, {"date": "2022-10-13", "close": 18.35, "volume": 1263.0}, {"date": "2022-10-14", "close": 18.24, "volume": 2631.0}, {"date": "2022-10-17", "close": 18.81, "volume": 728.0}, {"date": "2022-10-18", "close": 19.3, "volume": 296.0}, {"date": "2022-10-19", "close": 20.09, "volume": 130.0}, {"date": "2022-10-20", "close": 19.0, "volume": 1214.0}, {"date": "2022-10-21", "close": 19.58, "volume": 497.0}, {"date": "2022-10-24", "close": 19.58, "volume": null}, {"date": "2022-10-25", "close": 19.58, "volume": null}, {"date": "2022-10-26", "close": 20.3, "volume": 4604.0}, {"date": "2022-10-27", "close": 20.3, "volume": null}, {"date": "2022-10-28", "close": 19.72, "volume": 2755.0}, {"date": "2022-10-31", "close": 19.01, "volume": 2694.0}, {"date": "2022-11-01", "close": 19.01, "volume": null}, {"date": "2022-11-02", "close": 18.52, "volume": 227.0}, {"date": "2022-11-03", "close": 18.52, "volume": null}, {"date": "2022-11-04", "close": 18.52, "volume": null}, {"date": "2022-11-07", "close": 17.87, "volume": 6990.0}, {"date": "2022-11-08", "close": 17.87, "volume": null}, {"date": "2022-11-09", "close": 17.87, "volume": null}, {"date": "2022-11-10", "close": 17.87, "volume": null}, {"date": "2022-11-11", "close": 18.46, "volume": 628.0}, {"date": "2022-11-14", "close": 18.13, "volume": 920.0}, {"date": "2022-11-15", "close": 18.68, "volume": 1222.0}, {"date": "2022-11-16", "close": 18.43, "volume": 442.0}, {"date": "2022-11-17", "close": 17.32, "volume": 413.0}, {"date": "2022-11-18", "close": 17.96, "volume": 388.0}, {"date": "2022-11-21", "close": 16.66, "volume": 1035.0}, {"date": "2022-11-22", "close": 17.2, "volume": 1377.0}, {"date": "2022-11-23", "close": 16.58, "volume": 712.0}, {"date": "2022-11-25", "close": 16.58, "volume": null}, {"date": "2022-11-28", "close": 15.33, "volume": 2499.0}, {"date": "2022-11-29", "close": 14.6849, "volume": 1577.0}, {"date": "2022-11-30", "close": 15.2, "volume": 3153.0}, {"date": "2022-12-01", "close": 15.0, "volume": 2661.0}, {"date": "2022-12-02", "close": 15.0, "volume": null}, {"date": "2022-12-05", "close": 15.0, "volume": null}, {"date": "2022-12-06", "close": 15.0, "volume": null}, {"date": "2022-12-07", "close": 14.378, "volume": 243.0}, {"date": "2022-12-08", "close": 14.18, "volume": 288.0}, {"date": "2022-12-09", "close": 14.18, "volume": null}, {"date": "2022-12-12", "close": 13.5, "volume": 639.0}, {"date": "2022-12-13", "close": 14.42, "volume": 124.0}, {"date": "2022-12-14", "close": 14.42, "volume": null}, {"date": "2022-12-15", "close": 13.6731, "volume": 407.0}, {"date": "2022-12-16", "close": 12.8, "volume": 2782.0}, {"date": "2022-12-19", "close": 14.45, "volume": 717.0}, {"date": "2022-12-20", "close": 14.45, "volume": 543.0}, {"date": "2022-12-21", "close": 14.72, "volume": 895.0}, {"date": "2022-12-22", "close": 14.72, "volume": null}, {"date": "2022-12-23", "close": 14.72, "volume": null}, {"date": "2022-12-27", "close": 14.06, "volume": 436.0}, {"date": "2022-12-28", "close": 13.67, "volume": 207.0}, {"date": "2022-12-29", "close": 14.99, "volume": 316.0}, {"date": "2022-12-30", "close": 14.91, "volume": 816.0}, {"date": "2023-01-03", "close": 14.91, "volume": null}, {"date": "2023-01-04", "close": 16.38, "volume": 282.0}, {"date": "2023-01-05", "close": 16.38, "volume": null}, {"date": "2023-01-06", "close": 16.38, "volume": null}, {"date": "2023-01-09", "close": 16.38, "volume": null}, {"date": "2023-01-10", "close": 16.38, "volume": null}, {"date": "2023-01-11", "close": 16.38, "volume": null}, {"date": "2023-01-12", "close": 16.38, "volume": null}, {"date": "2023-01-13", "close": 16.38, "volume": null}, {"date": "2023-01-17", "close": 16.38, "volume": null}, {"date": "2023-01-18", "close": 16.38, "volume": null}, {"date": "2023-01-19", "close": 17.5074, "volume": 120.0}, {"date": "2023-01-20", "close": 16.61, "volume": 3569.0}, {"date": "2023-01-23", "close": 17.61, "volume": 688.0}, {"date": "2023-01-24", "close": 17.5, "volume": 187.0}, {"date": "2023-01-25", "close": 17.5, "volume": null}, {"date": "2023-01-26", "close": 17.9, "volume": 227.0}, {"date": "2023-01-27", "close": 17.9, "volume": null}, {"date": "2023-01-30", "close": 17.9, "volume": null}, {"date": "2023-01-31", "close": 17.9, "volume": null}, {"date": "2023-02-01", "close": 17.9, "volume": null}, {"date": "2023-02-02", "close": 17.9, "volume": null}, {"date": "2023-02-03", "close": 17.9, "volume": null}, {"date": "2023-02-06", "close": 15.86, "volume": 456.0}, {"date": "2023-02-07", "close": 16.95, "volume": 113.0}, {"date": "2023-02-08", "close": 16.95, "volume": null}, {"date": "2023-02-09", "close": 17.79, "volume": 233.0}, {"date": "2023-02-10", "close": 17.79, "volume": null}, {"date": "2023-02-13", "close": 16.57, "volume": 5130.0}, {"date": "2023-02-14", "close": 15.99, "volume": 3799.0}, {"date": "2023-02-15", "close": 15.99, "volume": null}, {"date": "2023-02-16", "close": 15.79, "volume": 766.0}, {"date": "2023-02-17", "close": 15.79, "volume": null}, {"date": "2023-02-21", "close": 15.79, "volume": null}, {"date": "2023-02-22", "close": 15.79, "volume": null}, {"date": "2023-02-23", "close": 14.21, "volume": 302.0}, {"date": "2023-02-24", "close": 14.21, "volume": null}, {"date": "2023-02-27", "close": 12.5, "volume": 643.0}, {"date": "2023-02-28", "close": 12.5, "volume": null}, {"date": "2023-03-01", "close": 12.5, "volume": null}, {"date": "2023-03-02", "close": 12.5, "volume": null}, {"date": "2023-03-03", "close": 12.5, "volume": null}, {"date": "2023-03-06", "close": 12.25, "volume": 470.0}, {"date": "2023-03-07", "close": 12.25, "volume": null}, {"date": "2023-03-08", "close": 10.5175, "volume": 2147.0}, {"date": "2023-03-09", "close": 10.5175, "volume": null}, {"date": "2023-03-10", "close": 10.5175, "volume": null}, {"date": "2023-03-13", "close": 10.01, "volume": 193.0}, {"date": "2023-03-14", "close": 10.42, "volume": 209.0}, {"date": "2023-03-15", "close": 10.6799, "volume": 477.0}, {"date": "2023-03-16", "close": 10.6, "volume": 251.0}, {"date": "2023-03-17", "close": 10.6, "volume": null}, {"date": "2023-03-20", "close": 10.6, "volume": null}, {"date": "2023-03-21", "close": 11.2, "volume": 225.0}, {"date": "2023-03-22", "close": 11.2, "volume": null}, {"date": "2023-03-23", "close": 11.2, "volume": null}, {"date": "2023-03-24", "close": 11.2, "volume": null}, {"date": "2023-03-27", "close": 11.2, "volume": null}, {"date": "2023-03-28", "close": 11.2, "volume": null}, {"date": "2023-03-29", "close": 11.88, "volume": 264.0}, {"date": "2023-03-30", "close": 12.76, "volume": 1836.0}, {"date": "2023-03-31", "close": 12.0, "volume": 1321.0}, {"date": "2023-04-03", "close": 12.0, "volume": null}, {"date": "2023-04-04", "close": 12.2811, "volume": 136.0}, {"date": "2023-04-05", "close": 12.2811, "volume": null}, {"date": "2023-04-06", "close": 12.2811, "volume": null}, {"date": "2023-04-10", "close": 12.2811, "volume": null}, {"date": "2023-04-11", "close": 12.2811, "volume": null}, {"date": "2023-04-12", "close": 12.2811, "volume": null}, {"date": "2023-04-13", "close": 12.85, "volume": 1916.0}, {"date": "2023-04-14", "close": 12.85, "volume": null}, {"date": "2023-04-17", "close": 11.7144, "volume": 149.0}, {"date": "2023-04-18", "close": 11.7144, "volume": null}, {"date": "2023-04-19", "close": 11.7144, "volume": null}, {"date": "2023-04-20", "close": 11.7144, "volume": null}, {"date": "2023-04-21", "close": 11.96, "volume": 602.0}, {"date": "2023-04-24", "close": 12.85, "volume": 378.0}, {"date": "2023-04-25", "close": 12.85, "volume": null}, {"date": "2023-04-26", "close": 12.85, "volume": null}, {"date": "2023-04-27", "close": 13.8, "volume": 841.0}, {"date": "2023-04-28", "close": 13.8, "volume": null}, {"date": "2023-05-01", "close": 13.8, "volume": null}, {"date": "2023-05-02", "close": 14.24, "volume": 732.0}, {"date": "2023-05-03", "close": 14.24, "volume": null}, {"date": "2023-05-04", "close": 14.24, "volume": null}, {"date": "2023-05-05", "close": 15.45, "volume": 1502.0}, {"date": "2023-05-08", "close": 14.99, "volume": 1893.0}, {"date": "2023-05-09", "close": 14.77, "volume": 342.0}, {"date": "2023-05-10", "close": 14.8, "volume": 425.0}, {"date": "2023-05-11", "close": 14.8, "volume": null}, {"date": "2023-05-12", "close": 14.8, "volume": null}, {"date": "2023-05-15", "close": 14.8, "volume": null}, {"date": "2023-05-16", "close": 14.8, "volume": null}, {"date": "2023-05-17", "close": 14.8, "volume": null}, {"date": "2023-05-18", "close": 14.8, "volume": null}, {"date": "2023-05-19", "close": 14.8, "volume": null}, {"date": "2023-05-22", "close": 14.8, "volume": null}, {"date": "2023-05-23", "close": 14.8, "volume": null}, {"date": "2023-05-24", "close": 14.8, "volume": null}, {"date": "2023-05-25", "close": 14.8, "volume": null}, {"date": "2023-05-26", "close": 14.8, "volume": null}, {"date": "2023-05-30", "close": 14.8, "volume": null}, {"date": "2023-05-31", "close": 16.8, "volume": 875.0}, {"date": "2023-06-01", "close": 16.4, "volume": 557.0}, {"date": "2023-06-02", "close": 16.61, "volume": 1614.0}, {"date": "2023-06-05", "close": 16.3, "volume": 1348.0}, {"date": "2023-06-06", "close": 16.3, "volume": null}, {"date": "2023-06-07", "close": 16.77, "volume": 490.0}, {"date": "2023-06-08", "close": 16.7, "volume": 121.0}, {"date": "2023-06-09", "close": 17.3, "volume": 3311.0}, {"date": "2023-06-12", "close": 17.4547, "volume": 2461.0}, {"date": "2023-06-13", "close": 17.5, "volume": 2793.0}, {"date": "2023-06-14", "close": 17.59, "volume": 7209.0}, {"date": "2023-06-15", "close": 17.61, "volume": 1913.0}, {"date": "2023-06-16", "close": 17.83, "volume": 238.0}, {"date": "2023-06-20", "close": 17.83, "volume": null}, {"date": "2023-06-21", "close": 18.05, "volume": 5281.0}, {"date": "2023-06-22", "close": 17.2, "volume": 1930.0}, {"date": "2023-06-23", "close": 17.6, "volume": 2671.0}, {"date": "2023-06-26", "close": 17.93, "volume": 2401.0}, {"date": "2023-06-27", "close": 17.89, "volume": 1952.0}, {"date": "2023-06-28", "close": 18.0, "volume": 4259.0}, {"date": "2023-06-29", "close": 18.0, "volume": null}, {"date": "2023-06-30", "close": 18.0, "volume": null}, {"date": "2023-07-03", "close": 17.13, "volume": 127.0}, {"date": "2023-07-05", "close": 17.23, "volume": 6452.0}, {"date": "2023-07-06", "close": 16.0, "volume": 11810.0}, {"date": "2023-07-07", "close": 16.5, "volume": 6195.0}, {"date": "2023-07-10", "close": 16.41, "volume": 3090.0}, {"date": "2023-07-11", "close": 16.2, "volume": 896.0}, {"date": "2023-07-12", "close": 16.27, "volume": 1558.0}, {"date": "2023-07-13", "close": 16.17, "volume": 2245.0}, {"date": "2023-07-14", "close": 16.02, "volume": 934.0}, {"date": "2023-07-17", "close": 16.45, "volume": 1141.0}, {"date": "2023-07-18", "close": 16.92, "volume": 4321.0}, {"date": "2023-07-19", "close": 17.62, "volume": 3033.0}, {"date": "2023-07-20", "close": 17.44, "volume": 4396.0}, {"date": "2023-07-21", "close": 17.44, "volume": null}, {"date": "2023-07-24", "close": 16.97, "volume": 2125.0}, {"date": "2023-07-25", "close": 15.85, "volume": 1981.0}, {"date": "2023-07-26", "close": 15.9, "volume": 1591.0}, {"date": "2023-07-27", "close": 16.1, "volume": 2067.0}, {"date": "2023-07-28", "close": 16.02, "volume": 719.0}, {"date": "2023-07-31", "close": 16.7, "volume": 4236.0}, {"date": "2023-08-01", "close": 16.11, "volume": 3304.0}, {"date": "2023-08-02", "close": 16.9, "volume": 9205.0}, {"date": "2023-08-03", "close": 16.98, "volume": 3326.0}, {"date": "2023-08-04", "close": 16.98, "volume": null}, {"date": "2023-08-07", "close": 16.46, "volume": 2189.0}, {"date": "2023-08-08", "close": 16.1, "volume": 2579.0}, {"date": "2023-08-09", "close": 16.1, "volume": null}, {"date": "2023-08-10", "close": 16.58, "volume": 2513.0}, {"date": "2023-08-11", "close": 16.2, "volume": 299.0}, {"date": "2023-08-14", "close": 16.2, "volume": 2139.0}, {"date": "2023-08-15", "close": 16.25, "volume": 842.0}, {"date": "2023-08-16", "close": 16.01, "volume": 396.0}, {"date": "2023-08-17", "close": 15.7, "volume": 909.0}, {"date": "2023-08-18", "close": 15.65, "volume": 1206.0}, {"date": "2023-08-21", "close": 16.1794, "volume": 201.0}, {"date": "2023-08-22", "close": 16.1794, "volume": null}, {"date": "2023-08-23", "close": 15.4, "volume": 332.0}, {"date": "2023-08-24", "close": 14.92, "volume": 210.0}, {"date": "2023-08-25", "close": 15.55, "volume": 947.0}, {"date": "2023-08-28", "close": 14.752, "volume": 2590.0}, {"date": "2023-08-29", "close": 14.36, "volume": 933.0}, {"date": "2023-08-30", "close": 14.81, "volume": 3033.0}, {"date": "2023-08-31", "close": 14.54, "volume": 723.0}, {"date": "2023-09-01", "close": 14.32, "volume": 1645.0}, {"date": "2023-09-05", "close": 14.7, "volume": 416.0}, {"date": "2023-09-06", "close": 13.65, "volume": 7299.0}, {"date": "2023-09-07", "close": 13.8, "volume": 5117.0}, {"date": "2023-09-08", "close": 13.73, "volume": 1270.0}, {"date": "2023-09-11", "close": 13.51, "volume": 382.0}, {"date": "2023-09-12", "close": 13.89, "volume": 189.0}, {"date": "2023-09-13", "close": 13.89, "volume": null}, {"date": "2023-09-14", "close": 14.71, "volume": 6822.0}, {"date": "2023-09-15", "close": 13.9501, "volume": 337.0}, {"date": "2023-09-18", "close": 13.9501, "volume": null}, {"date": "2023-09-19", "close": 14.11, "volume": 1087.0}, {"date": "2023-09-20", "close": 14.5, "volume": 487.0}, {"date": "2023-09-21", "close": 14.23, "volume": 924.0}, {"date": "2023-09-22", "close": 14.42, "volume": 7503.0}, {"date": "2023-09-25", "close": 14.74, "volume": 748.0}, {"date": "2023-09-26", "close": 14.7, "volume": 4591.0}, {"date": "2023-09-27", "close": 14.51, "volume": 231.0}, {"date": "2023-09-28", "close": 15.76, "volume": 721.0}, {"date": "2023-09-29", "close": 15.52, "volume": 10687.0}, {"date": "2023-10-02", "close": 16.05, "volume": 2057.0}, {"date": "2023-10-03", "close": 15.719, "volume": 7003.0}, {"date": "2023-10-04", "close": 15.45, "volume": 903.0}, {"date": "2023-10-05", "close": 15.07, "volume": 7223.0}, {"date": "2023-10-06", "close": 14.99, "volume": 4390.0}, {"date": "2023-10-09", "close": 12.62, "volume": 5648.0}, {"date": "2023-10-10", "close": 13.11, "volume": 339.0}, {"date": "2023-10-11", "close": 12.4, "volume": 2975.0}, {"date": "2023-10-12", "close": 12.58, "volume": 16531.0}, {"date": "2023-10-13", "close": 12.6, "volume": 10385.0}, {"date": "2023-10-16", "close": 12.4, "volume": 4198.0}, {"date": "2023-10-17", "close": 12.57, "volume": 871.0}, {"date": "2023-10-18", "close": 11.8, "volume": 20039.0}, {"date": "2023-10-19", "close": 12.29, "volume": 3910.0}, {"date": "2023-10-20", "close": 11.59, "volume": 14648.0}, {"date": "2023-10-23", "close": 11.0, "volume": 788.0}, {"date": "2023-10-24", "close": 11.0, "volume": 2268.0}, {"date": "2023-10-25", "close": 10.3795, "volume": 6365.0}, {"date": "2023-10-26", "close": 10.31, "volume": 2229.0}, {"date": "2023-10-27", "close": 10.15, "volume": 664.0}, {"date": "2023-10-30", "close": 10.5, "volume": 5096.0}, {"date": "2023-10-31", "close": 10.5, "volume": null}, {"date": "2023-11-01", "close": 11.19, "volume": 577.0}, {"date": "2023-11-02", "close": 11.47, "volume": 10282.0}, {"date": "2023-11-03", "close": 10.88, "volume": 6680.0}, {"date": "2023-11-06", "close": 11.45, "volume": 5212.0}, {"date": "2023-11-07", "close": 11.8, "volume": 1936.0}, {"date": "2023-11-08", "close": 12.08, "volume": 2473.0}, {"date": "2023-11-09", "close": 12.17, "volume": 553.0}, {"date": "2023-11-10", "close": 12.17, "volume": null}, {"date": "2023-11-13", "close": 11.7006, "volume": 2789.0}, {"date": "2023-11-14", "close": 11.7006, "volume": null}, {"date": "2023-11-15", "close": 12.865, "volume": 1426.0}, {"date": "2023-11-16", "close": 12.8994, "volume": 3699.0}, {"date": "2023-11-17", "close": 12.8994, "volume": null}, {"date": "2023-11-20", "close": 12.8994, "volume": null}, {"date": "2023-11-21", "close": 12.8994, "volume": null}, {"date": "2023-11-22", "close": 13.47, "volume": 11306.0}, {"date": "2023-11-24", "close": 13.85, "volume": 772.0}, {"date": "2023-11-27", "close": 13.85, "volume": null}, {"date": "2023-11-28", "close": 14.42, "volume": 673.0}, {"date": "2023-11-29", "close": 14.42, "volume": null}, {"date": "2023-11-30", "close": 13.15, "volume": 10996.0}, {"date": "2023-12-01", "close": 13.05, "volume": 779.0}, {"date": "2023-12-04", "close": 12.43, "volume": 2599.0}, {"date": "2023-12-05", "close": 13.22, "volume": 1085.0}, {"date": "2023-12-06", "close": 13.45, "volume": 818.0}, {"date": "2023-12-07", "close": 13.0, "volume": 517.0}, {"date": "2023-12-08", "close": 13.88, "volume": 487.0}, {"date": "2023-12-11", "close": 13.88, "volume": null}, {"date": "2023-12-12", "close": 14.39, "volume": 1190.0}, {"date": "2023-12-13", "close": 14.42, "volume": 1128.0}, {"date": "2023-12-14", "close": 14.5, "volume": 1582.0}, {"date": "2023-12-15", "close": 14.49, "volume": 728.0}, {"date": "2023-12-18", "close": 14.49, "volume": null}, {"date": "2023-12-19", "close": 14.49, "volume": null}, {"date": "2023-12-20", "close": 15.19, "volume": 429.0}, {"date": "2023-12-21", "close": 15.19, "volume": null}, {"date": "2023-12-22", "close": 15.19, "volume": null}, {"date": "2023-12-26", "close": 15.09, "volume": 1017.0}, {"date": "2023-12-27", "close": 15.09, "volume": null}, {"date": "2023-12-28", "close": 14.62, "volume": 667.0}, {"date": "2023-12-29", "close": 14.95, "volume": 3619.0}, {"date": "2024-01-02", "close": 14.95, "volume": null}, {"date": "2024-01-03", "close": 14.95, "volume": null}, {"date": "2024-01-04", "close": 16.01, "volume": 4658.0}, {"date": "2024-01-05", "close": 16.3, "volume": 580.0}, {"date": "2024-01-08", "close": 16.3006, "volume": 3411.0}, {"date": "2024-01-09", "close": 15.02, "volume": 6521.0}, {"date": "2024-01-10", "close": 15.02, "volume": null}, {"date": "2024-01-11", "close": 14.95, "volume": 6294.0}, {"date": "2024-01-12", "close": 15.38, "volume": 1742.0}, {"date": "2024-01-16", "close": 14.9, "volume": 3294.0}, {"date": "2024-01-17", "close": 14.91, "volume": 1741.0}, {"date": "2024-01-18", "close": 15.05, "volume": 3020.0}, {"date": "2024-01-19", "close": 14.91, "volume": 3372.0}, {"date": "2024-01-22", "close": 15.75, "volume": 4947.0}, {"date": "2024-01-23", "close": 15.59, "volume": 6457.0}, {"date": "2024-01-24", "close": 16.0, "volume": 3750.0}, {"date": "2024-01-25", "close": 16.2, "volume": 7623.0}, {"date": "2024-01-26", "close": 15.91, "volume": 7785.0}, {"date": "2024-01-29", "close": 16.43, "volume": 8702.0}, {"date": "2024-01-30", "close": 15.92, "volume": 3311.0}, {"date": "2024-01-31", "close": 15.69, "volume": 13993.0}, {"date": "2024-02-01", "close": 15.49, "volume": 11396.0}, {"date": "2024-02-02", "close": 15.41, "volume": 3752.0}, {"date": "2024-02-05", "close": 15.14, "volume": 4413.0}, {"date": "2024-02-06", "close": 15.33, "volume": 4318.0}, {"date": "2024-02-07", "close": 15.68, "volume": 6270.0}, {"date": "2024-02-08", "close": 15.29, "volume": 3343.0}, {"date": "2024-02-09", "close": 15.29, "volume": null}, {"date": "2024-02-12", "close": 15.44, "volume": 2565.0}, {"date": "2024-02-13", "close": 15.46, "volume": 643.0}, {"date": "2024-02-14", "close": 15.46, "volume": null}, {"date": "2024-02-15", "close": 15.98, "volume": 13824.0}, {"date": "2024-02-16", "close": 15.77, "volume": 1972.0}, {"date": "2024-02-20", "close": 17.0, "volume": 21581.0}, {"date": "2024-02-21", "close": 16.36, "volume": 9066.0}, {"date": "2024-02-22", "close": 17.62, "volume": 11347.0}, {"date": "2024-02-23", "close": 17.3, "volume": 1401.0}, {"date": "2024-02-26", "close": 18.85, "volume": 11968.0}, {"date": "2024-02-27", "close": 19.0, "volume": 6473.0}, {"date": "2024-02-28", "close": 17.86, "volume": 29876.0}, {"date": "2024-02-29", "close": 17.62, "volume": 3578.0}, {"date": "2024-03-01", "close": 17.86, "volume": 7648.0}, {"date": "2024-03-04", "close": 17.51, "volume": 659.0}, {"date": "2024-03-05", "close": 17.51, "volume": null}, {"date": "2024-03-06", "close": 17.51, "volume": null}, {"date": "2024-03-07", "close": 17.0, "volume": 8027.0}, {"date": "2024-03-08", "close": 16.95, "volume": 1034.0}, {"date": "2024-03-11", "close": 16.65, "volume": 4164.0}, {"date": "2024-03-12", "close": 17.0, "volume": 1645.0}, {"date": "2024-03-13", "close": 17.0, "volume": 1014.0}, {"date": "2024-03-14", "close": 17.0, "volume": null}, {"date": "2024-03-15", "close": 16.99, "volume": 10084.0}, {"date": "2024-03-18", "close": 17.39, "volume": 10239.0}, {"date": "2024-03-19", "close": 16.2, "volume": 19326.0}, {"date": "2024-03-20", "close": 15.87, "volume": 13522.0}, {"date": "2024-03-21", "close": 15.96, "volume": 2795.0}, {"date": "2024-03-22", "close": 15.96, "volume": null}, {"date": "2024-03-25", "close": 16.5, "volume": 1850.0}, {"date": "2024-03-26", "close": 15.99, "volume": 22303.0}, {"date": "2024-03-27", "close": 15.54, "volume": 9947.0}, {"date": "2024-03-28", "close": 15.71, "volume": 6290.0}, {"date": "2024-04-01", "close": 16.12, "volume": 820.0}, {"date": "2024-04-02", "close": 15.49, "volume": 295.0}, {"date": "2024-04-03", "close": 15.98, "volume": 615.0}, {"date": "2024-04-04", "close": 15.7, "volume": 7828.0}, {"date": "2024-04-05", "close": 15.7, "volume": null}, {"date": "2024-04-08", "close": 16.27, "volume": 23539.0}, {"date": "2024-04-09", "close": 16.55, "volume": 9453.0}, {"date": "2024-04-10", "close": 16.31, "volume": 10898.0}, {"date": "2024-04-11", "close": 16.25, "volume": 1777.0}, {"date": "2024-04-12", "close": 16.0, "volume": 3614.0}, {"date": "2024-04-15", "close": 16.28, "volume": 1518.0}, {"date": "2024-04-16", "close": 14.51, "volume": 22070.0}, {"date": "2024-04-17", "close": 14.92, "volume": 2237.0}, {"date": "2024-04-18", "close": 14.92, "volume": null}, {"date": "2024-04-19", "close": 14.92, "volume": null}, {"date": "2024-04-22", "close": 15.205, "volume": 16323.0}, {"date": "2024-04-23", "close": 15.16, "volume": 10236.0}, {"date": "2024-04-24", "close": 14.8, "volume": 2368.0}, {"date": "2024-04-25", "close": 14.51, "volume": 3133.0}, {"date": "2024-04-26", "close": 14.68, "volume": 7493.0}, {"date": "2024-04-29", "close": 14.99, "volume": 4522.0}, {"date": "2024-04-30", "close": 14.72, "volume": 6948.0}, {"date": "2024-05-01", "close": 14.86, "volume": 7926.0}, {"date": "2024-05-02", "close": 14.4, "volume": 4210.0}, {"date": "2024-05-03", "close": 14.55, "volume": 2530.0}, {"date": "2024-05-06", "close": 14.42, "volume": 5666.0}, {"date": "2024-05-07", "close": 14.96, "volume": 14516.0}, {"date": "2024-05-08", "close": 14.86, "volume": 22058.0}, {"date": "2024-05-09", "close": 14.76, "volume": 3248.0}, {"date": "2024-05-10", "close": 14.8001, "volume": 4962.0}, {"date": "2024-05-13", "close": 15.15, "volume": 6866.0}, {"date": "2024-05-14", "close": 16.02, "volume": 14869.0}, {"date": "2024-05-15", "close": 15.615, "volume": 2852.0}, {"date": "2024-05-16", "close": 15.31, "volume": 5530.0}, {"date": "2024-05-17", "close": 15.21, "volume": 11558.0}, {"date": "2024-05-20", "close": 15.2, "volume": 4499.0}, {"date": "2024-05-21", "close": 15.7684, "volume": 6619.0}, {"date": "2024-05-22", "close": 15.12, "volume": 3968.0}, {"date": "2024-05-23", "close": 15.0, "volume": 1963.0}, {"date": "2024-05-24", "close": 14.8, "volume": 2418.0}, {"date": "2024-05-28", "close": 15.07, "volume": 6577.0}, {"date": "2024-05-29", "close": 14.94, "volume": 498.0}, {"date": "2024-05-30", "close": 14.3, "volume": 2712.0}, {"date": "2024-05-31", "close": 14.77, "volume": 5244.0}, {"date": "2024-06-03", "close": 14.8, "volume": 3672.0}, {"date": "2024-06-04", "close": 14.53, "volume": 1102.0}, {"date": "2024-06-05", "close": 14.29, "volume": 279.0}, {"date": "2024-06-06", "close": 14.06, "volume": 1021.0}, {"date": "2024-06-07", "close": 13.7, "volume": 1131.0}, {"date": "2024-06-10", "close": 13.6, "volume": 305.0}, {"date": "2024-06-11", "close": 13.39, "volume": 518.0}, {"date": "2024-06-12", "close": 13.4, "volume": 1170.0}, {"date": "2024-06-13", "close": 13.49, "volume": 1450.0}, {"date": "2024-06-14", "close": 13.49, "volume": 358.0}, {"date": "2024-06-17", "close": 12.71, "volume": 1358.0}, {"date": "2024-06-18", "close": 12.71, "volume": null}, {"date": "2024-06-20", "close": 11.89, "volume": 1399.0}, {"date": "2024-06-21", "close": 11.84, "volume": 169.0}, {"date": "2024-06-24", "close": 12.31, "volume": 1646.0}, {"date": "2024-06-25", "close": 11.9, "volume": 2149.0}, {"date": "2024-06-26", "close": 11.5201, "volume": 748.0}, {"date": "2024-06-27", "close": 11.08, "volume": 263.0}, {"date": "2024-06-28", "close": 11.58, "volume": 156.0}, {"date": "2024-07-01", "close": 12.13, "volume": 7029.0}, {"date": "2024-07-02", "close": 12.08, "volume": 9291.0}, {"date": "2024-07-03", "close": 11.53, "volume": 11004.0}, {"date": "2024-07-05", "close": 11.55, "volume": 282.0}, {"date": "2024-07-08", "close": 11.68, "volume": 6444.0}, {"date": "2024-07-09", "close": 11.52, "volume": 497.0}, {"date": "2024-07-10", "close": 11.52, "volume": null}, {"date": "2024-07-11", "close": 11.61, "volume": 2646.0}, {"date": "2024-07-12", "close": 11.61, "volume": null}, {"date": "2024-07-15", "close": 11.61, "volume": null}, {"date": "2024-07-16", "close": 11.96, "volume": 461.0}, {"date": "2024-07-17", "close": 11.96, "volume": null}, {"date": "2024-07-18", "close": 11.96, "volume": null}, {"date": "2024-07-19", "close": 11.96, "volume": null}, {"date": "2024-07-22", "close": 11.99, "volume": 341.0}, {"date": "2024-07-23", "close": 12.02, "volume": 3558.0}, {"date": "2024-07-24", "close": 12.0, "volume": 1357.0}, {"date": "2024-07-25", "close": 12.03, "volume": 2250.0}, {"date": "2024-07-26", "close": 11.94, "volume": 3021.0}, {"date": "2024-07-29", "close": 12.24, "volume": 1010.0}, {"date": "2024-07-30", "close": 12.22, "volume": 6583.0}, {"date": "2024-07-31", "close": 12.05, "volume": 3609.0}, {"date": "2024-08-01", "close": 12.02, "volume": 11845.0}, {"date": "2024-08-02", "close": 12.02, "volume": null}, {"date": "2024-08-05", "close": 12.03, "volume": 4708.0}, {"date": "2024-08-06", "close": 12.45, "volume": 301.0}, {"date": "2024-08-07", "close": 12.7, "volume": 10448.0}, {"date": "2024-08-08", "close": 13.0, "volume": 15737.0}, {"date": "2024-08-09", "close": 13.14, "volume": 1702.0}, {"date": "2024-08-12", "close": 13.13, "volume": 3700.0}, {"date": "2024-08-13", "close": 13.34, "volume": 12823.0}, {"date": "2024-08-14", "close": 13.13, "volume": 1938.0}, {"date": "2024-08-15", "close": 13.34, "volume": 3337.0}, {"date": "2024-08-16", "close": 13.26, "volume": 9034.0}, {"date": "2024-08-19", "close": 13.56, "volume": 561.0}, {"date": "2024-08-20", "close": 13.46, "volume": 2905.0}, {"date": "2024-08-21", "close": 13.11, "volume": 1644.0}, {"date": "2024-08-22", "close": 13.15, "volume": 1076.0}, {"date": "2024-08-23", "close": 13.2, "volume": 779.0}, {"date": "2024-08-26", "close": 13.2, "volume": null}, {"date": "2024-08-27", "close": 12.83, "volume": 4079.0}, {"date": "2024-08-28", "close": 12.891, "volume": 231.0}, {"date": "2024-08-29", "close": 12.89, "volume": 110.0}, {"date": "2024-08-30", "close": 13.1, "volume": 325.0}, {"date": "2024-09-03", "close": 12.6, "volume": 245.0}, {"date": "2024-09-04", "close": 12.75, "volume": 147.0}, {"date": "2024-09-05", "close": 12.79, "volume": 308.0}, {"date": "2024-09-06", "close": 12.81, "volume": 466.0}, {"date": "2024-09-09", "close": 12.81, "volume": null}, {"date": "2024-09-10", "close": 12.81, "volume": null}, {"date": "2024-09-11", "close": 12.91, "volume": 308.0}, {"date": "2024-09-12", "close": 12.75, "volume": 10520.0}, {"date": "2024-09-13", "close": 12.96, "volume": 2488.0}, {"date": "2024-09-16", "close": 12.62, "volume": 3520.0}, {"date": "2024-09-17", "close": 12.21, "volume": 2662.0}, {"date": "2024-09-18", "close": 11.95, "volume": 2444.0}, {"date": "2024-09-19", "close": 11.95, "volume": null}, {"date": "2024-09-20", "close": 11.95, "volume": null}, {"date": "2024-09-23", "close": 11.95, "volume": null}, {"date": "2024-09-24", "close": 11.55, "volume": 221.0}, {"date": "2024-09-25", "close": 11.55, "volume": null}, {"date": "2024-09-26", "close": 12.01, "volume": 317.0}, {"date": "2024-09-27", "close": 12.01, "volume": null}, {"date": "2024-09-30", "close": 12.01, "volume": null}, {"date": "2024-10-01", "close": 12.01, "volume": null}, {"date": "2024-10-02", "close": 11.3, "volume": 443.0}, {"date": "2024-10-03", "close": 11.85, "volume": 371.0}, {"date": "2024-10-04", "close": 11.84, "volume": 2146.0}, {"date": "2024-10-07", "close": 11.84, "volume": null}, {"date": "2024-10-08", "close": 12.79, "volume": 575.0}, {"date": "2024-10-09", "close": 12.79, "volume": null}, {"date": "2024-10-10", "close": 13.0, "volume": 6426.0}, {"date": "2024-10-11", "close": 12.4, "volume": 2288.0}, {"date": "2024-10-14", "close": 12.95, "volume": 6409.0}, {"date": "2024-10-15", "close": 13.75, "volume": 22358.0}, {"date": "2024-10-16", "close": 14.02, "volume": 5015.0}, {"date": "2024-10-17", "close": 13.21, "volume": 12048.0}, {"date": "2024-10-18", "close": 13.04, "volume": 9380.0}, {"date": "2024-10-21", "close": 13.0, "volume": 1257.0}, {"date": "2024-10-22", "close": 13.85, "volume": 1872.0}, {"date": "2024-10-23", "close": 13.35, "volume": 4005.0}, {"date": "2024-10-24", "close": 13.08, "volume": 3464.0}, {"date": "2024-10-25", "close": 13.47, "volume": 1376.0}, {"date": "2024-10-28", "close": 13.9499, "volume": 2858.0}, {"date": "2024-10-29", "close": 14.08, "volume": 2017.0}, {"date": "2024-10-30", "close": 13.87, "volume": 5792.0}, {"date": "2024-10-31", "close": 14.2, "volume": 10537.0}, {"date": "2024-11-01", "close": 13.9, "volume": 1623.0}, {"date": "2024-11-04", "close": 13.9, "volume": 536.0}, {"date": "2024-11-05", "close": 14.0, "volume": 1556.0}, {"date": "2024-11-06", "close": 13.95, "volume": 11955.0}, {"date": "2024-11-07", "close": 13.44, "volume": 4480.0}, {"date": "2024-11-08", "close": 13.42, "volume": 2899.0}, {"date": "2024-11-11", "close": 13.35, "volume": 4985.0}, {"date": "2024-11-12", "close": 13.67, "volume": 840.0}, {"date": "2024-11-13", "close": 13.96, "volume": 2247.0}, {"date": "2024-11-14", "close": 14.29, "volume": 4219.0}, {"date": "2024-11-15", "close": 14.2, "volume": 957.0}, {"date": "2024-11-18", "close": 14.72, "volume": 1011.0}, {"date": "2024-11-19", "close": 14.72, "volume": null}, {"date": "2024-11-20", "close": 15.01, "volume": 4077.0}, {"date": "2024-11-21", "close": 16.6, "volume": 12950.0}, {"date": "2024-11-22", "close": 16.02, "volume": 8380.0}, {"date": "2024-11-25", "close": 16.49, "volume": 7220.0}, {"date": "2024-11-26", "close": 16.3, "volume": 1272.0}, {"date": "2024-11-27", "close": 16.0, "volume": 7015.0}, {"date": "2024-11-29", "close": 16.1563, "volume": 376.0}, {"date": "2024-12-02", "close": 15.75, "volume": 2644.0}, {"date": "2024-12-03", "close": 15.9, "volume": 1122.0}, {"date": "2024-12-04", "close": 15.51, "volume": 727.0}, {"date": "2024-12-05", "close": 15.35, "volume": 468.0}, {"date": "2024-12-06", "close": 15.35, "volume": 1975.0}, {"date": "2024-12-09", "close": 15.49, "volume": 15570.0}, {"date": "2024-12-10", "close": 15.41, "volume": 5425.0}, {"date": "2024-12-11", "close": 15.25, "volume": 2560.0}, {"date": "2024-12-12", "close": 15.2, "volume": 2997.0}, {"date": "2024-12-13", "close": 14.96, "volume": 5329.0}, {"date": "2024-12-16", "close": 15.2, "volume": 6338.0}, {"date": "2024-12-17", "close": 16.27, "volume": 7043.0}, {"date": "2024-12-18", "close": 15.55, "volume": 6967.0}, {"date": "2024-12-19", "close": 16.1001, "volume": 4507.0}, {"date": "2024-12-20", "close": 16.7, "volume": 9097.0}, {"date": "2024-12-23", "close": 16.03, "volume": 12486.0}, {"date": "2024-12-24", "close": 16.3391, "volume": 7641.0}, {"date": "2024-12-26", "close": 16.35, "volume": 4102.0}, {"date": "2024-12-27", "close": 16.2, "volume": 1543.0}, {"date": "2024-12-30", "close": 15.55, "volume": 7779.0}, {"date": "2024-12-31", "close": 16.25, "volume": 11686.0}, {"date": "2025-01-02", "close": 16.35, "volume": 2861.0}, {"date": "2025-01-03", "close": 16.6, "volume": 6677.0}, {"date": "2025-01-06", "close": 16.54, "volume": 4126.0}, {"date": "2025-01-07", "close": 16.55, "volume": 3244.0}, {"date": "2025-01-08", "close": 16.4, "volume": 4531.0}, {"date": "2025-01-10", "close": 16.395, "volume": 1461.0}, {"date": "2025-01-13", "close": 16.395, "volume": null}, {"date": "2025-01-14", "close": 16.35, "volume": 686.0}, {"date": "2025-01-15", "close": 16.55, "volume": 3655.0}, {"date": "2025-01-16", "close": 16.6, "volume": 603.0}, {"date": "2025-01-17", "close": 17.45, "volume": 14227.0}, {"date": "2025-01-21", "close": 16.79, "volume": 2705.0}, {"date": "2025-01-22", "close": 17.0, "volume": 12474.0}, {"date": "2025-01-23", "close": 16.29, "volume": 1186.0}, {"date": "2025-01-24", "close": 16.45, "volume": 697.0}, {"date": "2025-01-27", "close": 16.0, "volume": 637.0}, {"date": "2025-01-28", "close": 16.0, "volume": null}, {"date": "2025-01-29", "close": 16.35, "volume": 1740.0}, {"date": "2025-01-30", "close": 16.35, "volume": null}, {"date": "2025-01-31", "close": 16.0, "volume": 4010.0}, {"date": "2025-02-03", "close": 15.61, "volume": 479.0}, {"date": "2025-02-04", "close": 15.5, "volume": 1582.0}, {"date": "2025-02-05", "close": 16.75, "volume": 2436.0}, {"date": "2025-02-06", "close": 15.85, "volume": 1076.0}, {"date": "2025-02-07", "close": 15.5, "volume": 4500.0}, {"date": "2025-02-10", "close": 15.53, "volume": 857.0}, {"date": "2025-02-11", "close": 15.45, "volume": 1330.0}, {"date": "2025-02-12", "close": 15.5, "volume": 4774.0}, {"date": "2025-02-13", "close": 15.9, "volume": 3079.0}, {"date": "2025-02-14", "close": 16.91, "volume": 1481.0}, {"date": "2025-02-18", "close": 15.8, "volume": 3191.0}, {"date": "2025-02-19", "close": 15.84, "volume": 989.0}, {"date": "2025-02-20", "close": 16.07, "volume": 342.0}, {"date": "2025-02-21", "close": 15.6, "volume": 1174.0}, {"date": "2025-02-24", "close": 15.5, "volume": 987.0}, {"date": "2025-02-25", "close": 16.0, "volume": 753.0}, {"date": "2025-02-26", "close": 15.96, "volume": 233.0}, {"date": "2025-02-27", "close": 15.6, "volume": 453.0}, {"date": "2025-02-28", "close": 16.05, "volume": 6164.0}, {"date": "2025-03-03", "close": 15.76, "volume": 3597.0}, {"date": "2025-03-04", "close": 15.59, "volume": 1305.0}, {"date": "2025-03-05", "close": 15.95, "volume": 1734.0}, {"date": "2025-03-06", "close": 16.4, "volume": 2284.0}, {"date": "2025-03-07", "close": 16.4, "volume": null}, {"date": "2025-03-10", "close": 16.1, "volume": 9658.0}, {"date": "2025-03-11", "close": 16.0, "volume": 35490.0}, {"date": "2025-03-12", "close": 16.07, "volume": 14796.0}, {"date": "2025-03-13", "close": 16.0, "volume": 8209.0}, {"date": "2025-03-14", "close": 16.7, "volume": 2056.0}, {"date": "2025-03-17", "close": 15.7, "volume": 4887.0}, {"date": "2025-03-18", "close": 15.59, "volume": 4116.0}, {"date": "2025-03-19", "close": 15.7, "volume": 6678.0}, {"date": "2025-03-20", "close": 15.5, "volume": 3145.0}, {"date": "2025-03-21", "close": 16.0, "volume": 499.0}, {"date": "2025-03-24", "close": 15.15, "volume": 2197.0}, {"date": "2025-03-25", "close": 15.15, "volume": null}, {"date": "2025-03-26", "close": 15.91, "volume": 1277.0}, {"date": "2025-03-27", "close": 15.26, "volume": 1529.0}, {"date": "2025-03-28", "close": 15.1, "volume": 3046.0}, {"date": "2025-03-31", "close": 15.2, "volume": 1258.0}, {"date": "2025-04-01", "close": 15.0, "volume": 2212.0}, {"date": "2025-04-02", "close": 14.71, "volume": 376.0}, {"date": "2025-04-03", "close": 14.65, "volume": 189.0}, {"date": "2025-04-04", "close": 14.65, "volume": null}, {"date": "2025-04-07", "close": 13.63, "volume": 1712.0}, {"date": "2025-04-08", "close": 13.4, "volume": 209.0}, {"date": "2025-04-09", "close": 14.0, "volume": 3650.0}, {"date": "2025-04-10", "close": 14.1, "volume": 688.0}, {"date": "2025-04-11", "close": 13.85, "volume": 1302.0}, {"date": "2025-04-14", "close": 14.0, "volume": 1806.0}, {"date": "2025-04-15", "close": 14.7, "volume": 1203.0}, {"date": "2025-04-16", "close": 14.0101, "volume": 589.0}, {"date": "2025-04-17", "close": 14.2, "volume": 637.0}, {"date": "2025-04-21", "close": 13.9656, "volume": 327.0}, {"date": "2025-04-22", "close": 14.9158, "volume": 510.0}, {"date": "2025-04-23", "close": 14.9158, "volume": null}, {"date": "2025-04-24", "close": 15.25, "volume": 407.0}, {"date": "2025-04-25", "close": 15.0, "volume": 190.0}, {"date": "2025-04-28", "close": 14.23, "volume": 186.0}, {"date": "2025-04-29", "close": 15.62, "volume": 448.0}, {"date": "2025-04-30", "close": 15.3, "volume": 8938.0}, {"date": "2025-05-01", "close": 15.6, "volume": 4186.0}, {"date": "2025-05-02", "close": 15.8, "volume": 1782.0}, {"date": "2025-05-05", "close": 15.17, "volume": 12776.0}, {"date": "2025-05-06", "close": 14.55, "volume": 6551.0}, {"date": "2025-05-07", "close": 14.91, "volume": 5257.0}, {"date": "2025-05-08", "close": 15.24, "volume": 3703.0}, {"date": "2025-05-09", "close": 15.6899, "volume": 1260.0}, {"date": "2025-05-12", "close": 15.9, "volume": 6631.0}, {"date": "2025-05-13", "close": 15.59, "volume": 19833.0}, {"date": "2025-05-14", "close": 15.45, "volume": 7668.0}, {"date": "2025-05-15", "close": 15.7899, "volume": 1892.0}, {"date": "2025-05-16", "close": 15.8147, "volume": 942.0}, {"date": "2025-05-19", "close": 15.47, "volume": 1098.0}, {"date": "2025-05-20", "close": 15.5899, "volume": 1005.0}, {"date": "2025-05-21", "close": 15.0, "volume": 2702.0}, {"date": "2025-05-22", "close": 14.7, "volume": 742.0}, {"date": "2025-05-23", "close": 14.61, "volume": 1560.0}, {"date": "2025-05-27", "close": 14.58, "volume": 970.0}, {"date": "2025-05-28", "close": 14.828, "volume": 352.0}, {"date": "2025-05-29", "close": 14.6999, "volume": 2830.0}, {"date": "2025-05-30", "close": 14.57, "volume": 3431.0}, {"date": "2025-06-02", "close": 14.29, "volume": 781.0}, {"date": "2025-06-03", "close": 15.4899, "volume": 932.0}, {"date": "2025-06-04", "close": 15.05, "volume": 1460.0}, {"date": "2025-06-05", "close": 14.35, "volume": 12204.0}, {"date": "2025-06-06", "close": 13.72, "volume": 3207.0}, {"date": "2025-06-09", "close": 13.5, "volume": 2591.0}, {"date": "2025-06-10", "close": 14.54, "volume": 1500.0}, {"date": "2025-06-11", "close": 13.93, "volume": 1071.0}, {"date": "2025-06-12", "close": 14.4707, "volume": 610.0}, {"date": "2025-06-13", "close": 14.3, "volume": 5689.0}, {"date": "2025-06-16", "close": 14.63, "volume": 2664.0}, {"date": "2025-06-17", "close": 14.5, "volume": 960.0}, {"date": "2025-06-18", "close": 14.98, "volume": 1622.0}, {"date": "2025-06-20", "close": 15.3016, "volume": 1390.0}, {"date": "2025-06-23", "close": 14.49, "volume": 2972.0}, {"date": "2025-06-24", "close": 15.1, "volume": 3251.0}, {"date": "2025-06-25", "close": 16.8785, "volume": 9308.0}, {"date": "2025-06-26", "close": 17.5, "volume": 14873.0}, {"date": "2025-06-27", "close": 17.3, "volume": 4244.0}, {"date": "2025-06-30", "close": 17.22, "volume": 21819.0}, {"date": "2025-07-01", "close": 18.535, "volume": 1238.0}, {"date": "2025-07-02", "close": 17.53, "volume": 2428.0}, {"date": "2025-07-03", "close": 17.53, "volume": null}, {"date": "2025-07-07", "close": 17.35, "volume": 2982.0}, {"date": "2025-07-08", "close": 17.29, "volume": 10412.0}, {"date": "2025-07-09", "close": 17.0, "volume": 9582.0}, {"date": "2025-07-10", "close": 17.0501, "volume": 4136.0}, {"date": "2025-07-11", "close": 17.29, "volume": 2800.0}, {"date": "2025-07-14", "close": 17.14, "volume": 1463.0}, {"date": "2025-07-15", "close": 16.8, "volume": 1012.0}, {"date": "2025-07-16", "close": 16.64, "volume": 7327.0}, {"date": "2025-07-17", "close": 17.0, "volume": 130419.0}, {"date": "2025-07-18", "close": 17.0, "volume": null}, {"date": "2025-07-21", "close": 17.8449, "volume": 3878.0}, {"date": "2025-07-22", "close": 17.81, "volume": 453.0}, {"date": "2025-07-23", "close": 17.81, "volume": null}, {"date": "2025-07-24", "close": 17.645, "volume": 1538.0}, {"date": "2025-07-25", "close": 17.6, "volume": 1172.0}, {"date": "2025-07-28", "close": 17.9, "volume": 960.0}, {"date": "2025-07-29", "close": 18.09, "volume": 1896.0}, {"date": "2025-07-30", "close": 17.99, "volume": 1434.0}, {"date": "2025-07-31", "close": 17.85, "volume": 933.0}, {"date": "2025-08-01", "close": 18.05, "volume": 4128.0}, {"date": "2025-08-04", "close": 18.4, "volume": 1780.0}, {"date": "2025-08-05", "close": 17.07, "volume": 1642.0}, {"date": "2025-08-06", "close": 18.15, "volume": 15008.0}, {"date": "2025-08-07", "close": 18.2, "volume": 2635.0}, {"date": "2025-08-08", "close": 18.06, "volume": 11786.0}, {"date": "2025-08-11", "close": 17.79, "volume": 2460.0}, {"date": "2025-08-12", "close": 18.0, "volume": 2299.0}, {"date": "2025-08-13", "close": 17.6, "volume": 10191.0}, {"date": "2025-08-14", "close": 17.7, "volume": 2971.0}, {"date": "2025-08-15", "close": 17.8, "volume": 3802.0}, {"date": "2025-08-18", "close": 17.95, "volume": 1261.0}, {"date": "2025-08-19", "close": 17.5, "volume": 9226.0}, {"date": "2025-08-20", "close": 17.14, "volume": 5522.0}, {"date": "2025-08-21", "close": 16.95, "volume": 3773.0}, {"date": "2025-08-22", "close": 17.3, "volume": 2457.0}, {"date": "2025-08-25", "close": 17.45, "volume": 3946.0}, {"date": "2025-08-26", "close": 17.4, "volume": 1338.0}, {"date": "2025-08-27", "close": 17.5, "volume": 1200.0}, {"date": "2025-08-28", "close": 17.9906, "volume": 452.0}, {"date": "2025-08-29", "close": 18.58, "volume": 1467.0}, {"date": "2025-09-02", "close": 17.475, "volume": 1227.0}, {"date": "2025-09-03", "close": 17.83, "volume": 2288.0}, {"date": "2025-09-04", "close": 18.32, "volume": 1322.0}, {"date": "2025-09-05", "close": 18.32, "volume": null}, {"date": "2025-09-08", "close": 18.86, "volume": 1614.0}, {"date": "2025-09-09", "close": 18.55, "volume": 649.0}, {"date": "2025-09-10", "close": 18.1, "volume": 1260.0}, {"date": "2025-09-11", "close": 17.86, "volume": 611.0}, {"date": "2025-09-12", "close": 18.22, "volume": 227.0}, {"date": "2025-09-15", "close": 18.5, "volume": 1437.0}, {"date": "2025-09-16", "close": 18.8, "volume": 850.0}, {"date": "2025-09-17", "close": 18.2, "volume": 1266.0}, {"date": "2025-09-18", "close": 18.2, "volume": null}, {"date": "2025-09-19", "close": 17.56, "volume": 357.0}, {"date": "2025-09-22", "close": 17.56, "volume": null}, {"date": "2025-09-23", "close": 17.56, "volume": null}, {"date": "2025-09-24", "close": 17.5, "volume": 4508.0}, {"date": "2025-09-25", "close": 17.28, "volume": 3986.0}, {"date": "2025-09-26", "close": 17.28, "volume": null}, {"date": "2025-09-29", "close": 17.67, "volume": 1645.0}, {"date": "2025-09-30", "close": 18.01, "volume": 1926.0}, {"date": "2025-10-01", "close": 19.1, "volume": 537.0}, {"date": "2025-10-02", "close": 20.6, "volume": 9827.0}, {"date": "2025-10-03", "close": 19.39, "volume": 3610.0}, {"date": "2025-10-06", "close": 19.19, "volume": 358.0}, {"date": "2025-10-07", "close": 18.9, "volume": 2471.0}, {"date": "2025-10-08", "close": 18.21, "volume": 386.0}, {"date": "2025-10-09", "close": 18.52, "volume": 12733.0}, {"date": "2025-10-10", "close": 18.2, "volume": 1327.0}, {"date": "2025-10-13", "close": 18.99, "volume": 3804.0}, {"date": "2025-10-14", "close": 18.81, "volume": 2590.0}, {"date": "2025-10-15", "close": 19.05, "volume": 4782.0}, {"date": "2025-10-16", "close": 19.57, "volume": 775.0}, {"date": "2025-10-17", "close": 19.57, "volume": null}, {"date": "2025-10-20", "close": 19.29, "volume": 443.0}, {"date": "2025-10-21", "close": 18.6, "volume": 7767.0}, {"date": "2025-10-22", "close": 19.19, "volume": 7112.0}, {"date": "2025-10-23", "close": 19.19, "volume": 1850.0}, {"date": "2025-10-24", "close": 19.8, "volume": 1302.0}, {"date": "2025-10-27", "close": 19.45, "volume": 924.0}, {"date": "2025-10-28", "close": 19.59, "volume": 519.0}, {"date": "2025-10-29", "close": 20.5, "volume": 3619.0}, {"date": "2025-10-30", "close": 20.5, "volume": null}, {"date": "2025-10-31", "close": 20.31, "volume": 1385.0}, {"date": "2025-11-03", "close": 20.95, "volume": 2307.0}, {"date": "2025-11-04", "close": 20.63, "volume": 1103.0}, {"date": "2025-11-05", "close": 20.8, "volume": 5295.0}, {"date": "2025-11-06", "close": 20.9, "volume": 529.0}, {"date": "2025-11-07", "close": 20.49, "volume": 503.0}, {"date": "2025-11-10", "close": 21.22, "volume": 4993.0}, {"date": "2025-11-11", "close": 20.88, "volume": 8581.0}, {"date": "2025-11-12", "close": 21.05, "volume": 8049.0}, {"date": "2025-11-13", "close": 20.71, "volume": 1557.0}, {"date": "2025-11-14", "close": 20.99, "volume": 2336.0}, {"date": "2025-11-17", "close": 20.4, "volume": 5124.0}, {"date": "2025-11-18", "close": 19.98, "volume": 1497.0}, {"date": "2025-11-19", "close": 19.6752, "volume": 1005.0}, {"date": "2025-11-20", "close": 19.8, "volume": 5656.0}, {"date": "2025-11-21", "close": 19.8, "volume": null}, {"date": "2025-11-24", "close": 19.8, "volume": null}, {"date": "2025-11-25", "close": 19.89, "volume": 750.0}, {"date": "2025-11-26", "close": 19.89, "volume": 294.0}, {"date": "2025-11-28", "close": 19.89, "volume": null}, {"date": "2025-12-01", "close": 20.9, "volume": 10099.0}, {"date": "2025-12-02", "close": 20.75, "volume": 3764.0}, {"date": "2025-12-03", "close": 20.89, "volume": 5169.0}, {"date": "2025-12-04", "close": 21.75, "volume": 6523.0}, {"date": "2025-12-05", "close": 21.58, "volume": 1660.0}, {"date": "2025-12-08", "close": 21.41, "volume": 1625.0}, {"date": "2025-12-09", "close": 22.43, "volume": 1375.0}, {"date": "2025-12-10", "close": 22.1, "volume": 2709.0}, {"date": "2025-12-11", "close": 22.1, "volume": null}, {"date": "2025-12-12", "close": 21.85, "volume": 2739.0}, {"date": "2025-12-15", "close": 21.7, "volume": 3578.0}, {"date": "2025-12-16", "close": 23.87, "volume": 6235.0}, {"date": "2025-12-17", "close": 22.75, "volume": 7800.0}, {"date": "2025-12-18", "close": 22.65, "volume": 2464.0}, {"date": "2025-12-19", "close": 22.55, "volume": 318.0}, {"date": "2025-12-22", "close": 21.7889, "volume": 1158.0}, {"date": "2025-12-23", "close": 22.0202, "volume": 1097.0}, {"date": "2025-12-24", "close": 23.31, "volume": 2057.0}, {"date": "2025-12-26", "close": 23.1, "volume": 638.0}, {"date": "2025-12-29", "close": 25.74, "volume": 2093.0}, {"date": "2025-12-30", "close": 26.2, "volume": 6669.0}, {"date": "2025-12-31", "close": 24.3, "volume": 14332.0}, {"date": "2026-01-02", "close": 26.75, "volume": 10139.0}, {"date": "2026-01-05", "close": 26.6, "volume": 9102.0}, {"date": "2026-01-06", "close": 27.05, "volume": 3609.0}, {"date": "2026-01-07", "close": 27.07, "volume": 1985.0}, {"date": "2026-01-08", "close": 28.4, "volume": 2599.0}, {"date": "2026-01-09", "close": 27.14, "volume": 964.0}, {"date": "2026-01-12", "close": 27.34, "volume": 1735.0}, {"date": "2026-01-13", "close": 28.3, "volume": 5354.0}, {"date": "2026-01-14", "close": 27.675, "volume": 1611.0}, {"date": "2026-01-15", "close": 27.24, "volume": 1794.0}, {"date": "2026-01-16", "close": 27.72, "volume": 2612.0}, {"date": "2026-01-20", "close": 27.2, "volume": 1724.0}, {"date": "2026-01-21", "close": 26.94, "volume": 8950.0}, {"date": "2026-01-22", "close": 26.82, "volume": 3812.0}, {"date": "2026-01-23", "close": 26.52, "volume": 8794.0}, {"date": "2026-01-26", "close": 28.52, "volume": 4666.0}, {"date": "2026-01-27", "close": 27.3, "volume": 12861.0}, {"date": "2026-01-28", "close": 27.09, "volume": 2134.0}, {"date": "2026-01-29", "close": 26.8, "volume": 3734.0}, {"date": "2026-01-30", "close": 26.2, "volume": 2727.0}, {"date": "2026-02-02", "close": 26.1, "volume": 304.0}, {"date": "2026-02-03", "close": 27.15, "volume": 3491.0}, {"date": "2026-02-04", "close": 26.725, "volume": 388.0}, {"date": "2026-02-05", "close": 26.75, "volume": 357.0}, {"date": "2026-02-06", "close": 28.3108, "volume": 431.0}, {"date": "2026-02-09", "close": 27.58, "volume": 1015.0}, {"date": "2026-02-10", "close": 27.58, "volume": null}, {"date": "2026-02-11", "close": 29.5, "volume": 2942.0}, {"date": "2026-02-12", "close": 29.79, "volume": 3329.0}, {"date": "2026-02-13", "close": 28.5, "volume": 2374.0}, {"date": "2026-02-17", "close": 28.41, "volume": 2689.0}, {"date": "2026-02-18", "close": 26.71, "volume": 2460.0}, {"date": "2026-02-19", "close": 25.1, "volume": 4639.0}, {"date": "2026-02-20", "close": 25.6, "volume": 3007.0}, {"date": "2026-02-23", "close": 24.99, "volume": 3314.0}, {"date": "2026-02-24", "close": 24.0, "volume": 3562.0}, {"date": "2026-02-25", "close": 24.3, "volume": 16987.0}, {"date": "2026-02-26", "close": 23.41, "volume": 1298.0}, {"date": "2026-02-27", "close": 24.09, "volume": 1477.0}, {"date": "2026-03-02", "close": 24.87, "volume": 1298.0}, {"date": "2026-03-03", "close": 24.87, "volume": null}, {"date": "2026-03-04", "close": 25.0, "volume": 555.0}, {"date": "2026-03-05", "close": 26.88, "volume": 3174.0}, {"date": "2026-03-06", "close": 26.88, "volume": null}, {"date": "2026-03-09", "close": 26.41, "volume": 3081.0}, {"date": "2026-03-10", "close": 26.3, "volume": 1517.0}, {"date": "2026-03-11", "close": 26.79, "volume": 1739.0}, {"date": "2026-03-12", "close": 25.94, "volume": 2243.0}, {"date": "2026-03-13", "close": 24.5515, "volume": 203.0}, {"date": "2026-03-16", "close": 25.57, "volume": 522.0}, {"date": "2026-03-17", "close": 25.5, "volume": 5581.0}, {"date": "2026-03-18", "close": 25.59, "volume": 4334.0}, {"date": "2026-03-19", "close": 25.34, "volume": 385.0}, {"date": "2026-03-20", "close": 25.34, "volume": null}, {"date": "2026-03-23", "close": 25.28, "volume": 2298.0}, {"date": "2026-03-24", "close": 25.28, "volume": null}, {"date": "2026-03-25", "close": 25.33, "volume": 421.0}, {"date": "2026-03-26", "close": 25.3, "volume": 1120.0}, {"date": "2026-03-27", "close": 25.0, "volume": 3631.0}, {"date": "2026-03-30", "close": 24.3, "volume": 5861.0}, {"date": "2026-03-31", "close": 24.31, "volume": 268.0}, {"date": "2026-04-01", "close": 24.31, "volume": null}, {"date": "2026-04-02", "close": 25.6, "volume": 335.0}, {"date": "2026-04-06", "close": 24.99, "volume": 1828.0}, {"date": "2026-04-07", "close": 25.0, "volume": 1161.0}, {"date": "2026-04-08", "close": 25.1, "volume": 1794.0}, {"date": "2026-04-09", "close": 24.9, "volume": 1478.0}, {"date": "2026-04-10", "close": 24.45, "volume": 31777.0}, {"date": "2026-04-13", "close": 24.51, "volume": 4778.0}, {"date": "2026-04-14", "close": 24.37, "volume": 6423.0}, {"date": "2026-04-15", "close": 25.0, "volume": 435.0}, {"date": "2026-04-16", "close": 25.0, "volume": null}, {"date": "2026-04-17", "close": 25.0, "volume": null}, {"date": "2026-04-20", "close": 25.0, "volume": null}, {"date": "2026-04-21", "close": 24.1, "volume": 24484.0}, {"date": "2026-04-22", "close": 24.5609, "volume": 3534.0}, {"date": "2026-04-23", "close": 24.985, "volume": 2404.0}, {"date": "2026-04-24", "close": 25.2, "volume": 4036.0}, {"date": "2026-04-27", "close": 25.8, "volume": 3575.0}, {"date": "2026-04-28", "close": 25.8, "volume": null}, {"date": "2026-04-29", "close": 25.05, "volume": 1640.0}, {"date": "2026-04-30", "close": 25.63, "volume": 27999.0}, {"date": "2026-05-01", "close": 26.1, "volume": 8029.0}, {"date": "2026-05-04", "close": 25.39, "volume": 1933.0}, {"date": "2026-05-05", "close": 25.0, "volume": 3012.0}, {"date": "2026-05-06", "close": 25.5, "volume": 2192.0}, {"date": "2026-05-07", "close": 24.5, "volume": 1982.0}, {"date": "2026-05-08", "close": 24.5, "volume": null}, {"date": "2026-05-11", "close": 23.35, "volume": 105513.0}, {"date": "2026-05-12", "close": 23.73, "volume": 96766.0}, {"date": "2026-05-13", "close": 23.73, "volume": null}, {"date": "2026-05-14", "close": 23.365, "volume": 20473.0}, {"date": "2026-05-15", "close": 22.83, "volume": 10953.0}, {"date": "2026-05-18", "close": 23.35, "volume": 16438.0}, {"date": "2026-05-19", "close": 23.125, "volume": 10545.0}, {"date": "2026-05-20", "close": 22.9999, "volume": 871.0}, {"date": "2026-05-21", "close": 22.73, "volume": 18961.0}, {"date": "2026-05-22", "close": 22.2, "volume": 17808.0}, {"date": "2026-05-26", "close": 24.33, "volume": 22779.0}, {"date": "2026-05-27", "close": 24.64, "volume": 24540.0}, {"date": "2026-05-28", "close": 24.5, "volume": 26114.0}, {"date": "2026-05-29", "close": 24.01, "volume": 6188.0}, {"date": "2026-06-01", "close": 23.74, "volume": 30425.0}, {"date": "2026-06-02", "close": 23.2, "volume": 24133.0}, {"date": "2026-06-03", "close": 22.38, "volume": 28266.0}, {"date": "2026-06-04", "close": 22.34, "volume": 19920.0}, {"date": "2026-06-05", "close": 21.3, "volume": 24661.0}, {"date": "2026-06-08", "close": 21.94, "volume": 10823.0}, {"date": "2026-06-09", "close": 21.05, "volume": 34825.0}, {"date": "2026-06-10", "close": 21.15, "volume": 10177.0}, {"date": "2026-06-11", "close": 21.4, "volume": 15550.0}, {"date": "2026-06-12", "close": 21.11, "volume": 28897.0}, {"date": "2026-06-15", "close": 21.555, "volume": 16967.0}, {"date": "2026-06-16", "close": 21.98, "volume": 6671.0}, {"date": "2026-06-17", "close": 20.87, "volume": 8550.0}, {"date": "2026-06-18", "close": 19.77, "volume": 5711.0}, {"date": "2026-06-22", "close": 19.42, "volume": 6099.0}, {"date": "2026-06-23", "close": 19.01, "volume": 12475.0}, {"date": "2026-06-24", "close": 19.16, "volume": 17099.0}, {"date": "2026-06-25", "close": 19.2, "volume": 5435.0}, {"date": "2026-06-26", "close": 18.5, "volume": 1318.0}, {"date": "2026-06-29", "close": 18.5, "volume": null}, {"date": "2026-06-30", "close": 18.5, "volume": null}, {"date": "2026-07-01", "close": 18.75, "volume": 14762.0}, {"date": "2026-07-02", "close": 18.4, "volume": 7848.0}, {"date": "2026-07-06", "close": 18.61, "volume": 3960.0}, {"date": "2026-07-07", "close": 18.7, "volume": 2810.0}, {"date": "2026-07-08", "close": 18.2, "volume": 2350.0}, {"date": "2026-07-09", "close": 18.2, "volume": 1625.0}, {"date": "2026-07-10", "close": 18.35, "volume": 9206.0}, {"date": "2026-07-13", "close": 18.8, "volume": 1042.0}, {"date": "2026-07-14", "close": 18.095, "volume": 19344.0}, {"date": "2026-07-15", "close": 19.0, "volume": 9629.0}, {"date": "2026-07-16", "close": 18.9, "volume": 2775.0}, {"date": "2026-07-17", "close": 18.9, "volume": null}, {"date": "2026-07-20", "close": 18.55, "volume": 2370.0}, {"date": "2026-07-21", "close": 18.53, "volume": 1988.0}, {"date": "2026-07-22", "close": 19.45, "volume": 1832.0}, {"date": "2026-07-23", "close": 19.0, "volume": 6132.0}, {"date": "2026-07-24", "close": 19.37, "volume": 7323.0}, {"date": "2026-07-27", "close": 20.3, "volume": 17151.0}, {"date": "2026-07-28", "close": 19.99, "volume": 4907.0}, {"date": "2026-07-29", "close": 19.3, "volume": 1132.0}, {"date": "2026-07-30", "close": 19.8, "volume": 5771.0}, {"date": "2026-07-31", "close": 19.6, "volume": 3896.0}, {"date": "2026-08-03", "close": 20.75, "volume": 6252.0}, {"date": "2026-08-04", "close": 19.41, "volume": 5465.0}, {"date": "2026-08-05", "close": 20.3, "volume": 4117.0}, {"date": "2026-08-06", "close": 20.3, "volume": null}, {"date": "2026-08-07", "close": 19.65, "volume": 564.0}, {"date": "2026-08-10", "close": 20.0, "volume": 1763.0}, {"date": "2026-08-11", "close": 20.05, "volume": 3747.0}, {"date": "2026-08-12", "close": 19.75, "volume": 1674.0}, {"date": "2026-08-13", "close": 20.19, "volume": 2861.0}, {"date": "2026-08-14", "close": 20.4, "volume": 4073.0}, {"date": "2026-08-17", "close": 20.01, "volume": 2146.0}, {"date": "2026-08-18", "close": 20.45, "volume": 2162.0}, {"date": "2026-08-19", "close": 19.6, "volume": 4486.0}, {"date": "2026-08-20", "close": 19.815, "volume": 10647.0}, {"date": "2026-08-21", "close": 20.18, "volume": 632.0}, {"date": "2026-08-24", "close": 20.18, "volume": null}, {"date": "2026-08-25", "close": 21.4, "volume": 8431.0}, {"date": "2026-08-26", "close": 19.71, "volume": 3645.0}, {"date": "2026-08-27", "close": 20.21, "volume": 2895.0}, {"date": "2026-08-28", "close": 20.25, "volume": 1140.0}, {"date": "2026-08-31", "close": 21.0, "volume": 2589.0}, {"date": "2026-09-01", "close": 19.7, "volume": 7767.0}, {"date": "2026-09-02", "close": 20.89, "volume": 1702.0}, {"date": "2026-09-03", "close": 20.89, "volume": null}, {"date": "2026-09-04", "close": 23.2, "volume": 2812.0}, {"date": "2026-09-08", "close": 20.61, "volume": 4303.0}, {"date": "2026-09-09", "close": 20.61, "volume": null}, {"date": "2026-09-10", "close": 20.54, "volume": 283.0}, {"date": "2026-09-11", "close": 20.89, "volume": 2390.0}, {"date": "2026-09-14", "close": 20.35, "volume": 1855.0}, {"date": "2026-09-15", "close": 20.19, "volume": 1339.0}, {"date": "2026-09-16", "close": 20.19, "volume": null}, {"date": "2026-09-17", "close": 20.8, "volume": 4635.0}, {"date": "2026-09-18", "close": 21.4, "volume": 2358.0}, {"date": "2026-09-21", "close": 21.4, "volume": null}, {"date": "2026-09-22", "close": 20.9, "volume": 829.0}, {"date": "2026-09-23", "close": 21.98, "volume": 1236.0}, {"date": "2026-09-24", "close": 21.98, "volume": null}, {"date": "2026-09-25", "close": 21.98, "volume": null}, {"date": "2026-09-28", "close": 20.7148, "volume": 4920.0}, {"date": "2026-09-29", "close": 21.9, "volume": 4677.0}, {"date": "2026-09-30", "close": 22.4052, "volume": 4297.0}, {"date": "2026-10-01", "close": 22.4052, "volume": null}, {"date": "2026-10-02", "close": 20.81, "volume": 908.0}, {"date": "2026-10-05", "close": 21.8, "volume": 3885.0}, {"date": "2026-10-06", "close": 21.8, "volume": null}, {"date": "2026-10-07", "close": 21.8, "volume": null}, {"date": "2026-10-08", "close": 21.8, "volume": null}], "refreshing": true}