{"ticker": "FXNC", "overview": {"cik": "719402", "ticker": "FXNC", "name": "FIRST NATIONAL CORP /VA/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-13", "title": "HOLT 081226", "accession": "0001437749-26-027616", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027538", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027512", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024769", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002497", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016908", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016708", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016572", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "HARVARD FORM 4 05.05.26", "accession": "0001437749-26-015138", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-014094", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-02", "title": "FORM DEF 14A", "accession": "0001437749-26-011018", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0000719402-26-000001", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "FORM 10-K", "accession": "0001437749-26-009748", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "SCHWARTZ 03.04.26", "accession": "0001437749-26-006872", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "SCHWARTZ 02.15.26", "accession": "0001437749-26-004340", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "DYSART 02.17.26", "accession": "0001437749-26-004338", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "HARVARD 02.17.26", "accession": "0001437749-26-004336", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "SCHWARTZ 02.13.26", "accession": "0001437749-26-004030", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "DYSART 02.13.26", "accession": "0001437749-26-004023", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "HARVARD 02.13.26", "accession": "0001437749-26-004022", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001437749-26-003895", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001437749-26-003857", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001437749-26-002351", "price_sensitive": true}, {"form": "4", "date": "2026-01-05", "title": "FORM 4 DYSART 12.31.25", "accession": "0001437749-26-000321", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FXNC", "has_prices": true, "as_of": "2026-09-18", "last": 30.91, "prev_close": 30.87, "change": 0.03999999999999915, "change_pct": 0.0012957563977971864, "session_volume": 42494.0, "vwap_5": 31.100858365154036, "vwap_20": 31.002876569115074, "vwap_60": 30.625097919492013, "vwap_250": 27.915143004737807, "high_52w": 32.37, "low_52w": 22.48, "avg_volume_20": 27021.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001767803-26-000068", "src": "13DG", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "First National Corp /VA/", "who_key": "FIRST NATIONAL CORP /VA/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST NATIONAL CORP /VA/ raises a passive stake in FXNC", "source_url": "https://www.sec.gov/Archives/edgar/data/719402/0001767803-26-000068-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001437749-26-027655", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "William Michael Funk", "who_key": "Funk William Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422231/000143774926027655/0001437749-26-027655-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027650", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "Boyce E. Brannock", "who_key": "Brannock Boyce E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695455/000143774926027650/0001437749-26-027650-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027645", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "Kirtesh Patel", "who_key": "Patel Kirtesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869371/000143774926027645/0001437749-26-027645-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027640", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "III James R. Wilkins", "who_key": "WILKINS III JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1252758/000143774926027640/0001437749-26-027640-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027643", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "Gerald F. Smith Jr", "who_key": "Smith Gerald F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1415023/000143774926027643/0001437749-26-027643-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027637", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "Norman D. Wagstaff Jr", "who_key": "Wagstaff Norman D Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040087/000143774926027637/0001437749-26-027637-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027631", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "William Simmons Wilkinson", "who_key": "Wilkinson William Simmons", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040299/000143774926027631/0001437749-26-027631-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027629", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "Toni T. Lee-Andrews", "who_key": "Lee-Andrews Toni T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040008/000143774926027629/0001437749-26-027629-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027626", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "Emily Marlow Beck", "who_key": "Beck Emily Marlow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617600/000143774926027626/0001437749-26-027626-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027622", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "Jason C. Aikens", "who_key": "AIKENS JASON C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749598/000143774926027622/0001437749-26-027622-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001437749-26-027616", "src": "INSIDERS", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "George Edwin Holt III", "who_key": "Holt George Edwin III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FXNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869517/000143774926027616/0001437749-26-027616-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0002012383-26-002497", "src": "13DG", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in FXNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002497-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001767803-26-000031", "src": "13DG", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "First National Corp /VA/", "who_key": "FIRST NATIONAL CORP /VA/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST NATIONAL CORP /VA/ moves to a 8.56% passive stake in FXNC", "source_url": "https://www.sec.gov/Archives/edgar/data/719402/0001767803-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "recent_buys": [], "institutional": [{"id": "13DG-0001767803-26-000068", "src": "13DG", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "First National Corp /VA/", "who_key": "FIRST NATIONAL CORP /VA/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST NATIONAL CORP /VA/ raises a passive stake in FXNC", "source_url": "https://www.sec.gov/Archives/edgar/data/719402/0001767803-26-000068-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002012383-26-002497", "src": "13DG", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in FXNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002497-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001767803-26-000031", "src": "13DG", "ticker": "FXNC", "cik": "719402", "company": "FIRST NATIONAL CORP /VA/", "company_raw": "FIRST NATIONAL CORP /VA/", "who": "First National Corp /VA/", "who_key": "FIRST NATIONAL CORP /VA/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST NATIONAL CORP /VA/ moves to a 8.56% passive stake in FXNC", "source_url": "https://www.sec.gov/Archives/edgar/data/719402/0001767803-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First National Corporation - Common Stock", "new_value": "FIRST NATIONAL CORP /VA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000719402", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000719402", "applied": 1, "detected_at": "2026-10-24T19:04:14.933025"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "HOLT 081226", "accession": "0001437749-26-027616", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027538", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027512", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024769", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002497", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016908", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016708", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016572", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "HARVARD FORM 4 05.05.26", "accession": "0001437749-26-015138", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-014094", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-02", "title": "FORM DEF 14A", "accession": "0001437749-26-011018", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0000719402-26-000001", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "FORM 10-K", "accession": "0001437749-26-009748", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "SCHWARTZ 03.04.26", "accession": "0001437749-26-006872", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "SCHWARTZ 02.15.26", "accession": "0001437749-26-004340", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "DYSART 02.17.26", "accession": "0001437749-26-004338", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "HARVARD 02.17.26", "accession": "0001437749-26-004336", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "SCHWARTZ 02.13.26", "accession": "0001437749-26-004030", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "DYSART 02.13.26", "accession": "0001437749-26-004023", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "HARVARD 02.13.26", "accession": "0001437749-26-004022", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001437749-26-003895", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001437749-26-003857", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001437749-26-002351", "price_sensitive": true}, {"form": "4", "date": "2026-01-05", "title": "FORM 4 DYSART 12.31.25", "accession": "0001437749-26-000321", "price_sensitive": false}], "performance": {"ticker": "FXNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 10.8599, "volume": null}, {"date": "2016-09-20", "close": 11.0, "volume": 1101.0}, {"date": "2016-09-21", "close": 11.0, "volume": 109.0}, {"date": "2016-09-22", "close": 11.14, "volume": 100.0}, {"date": "2016-09-23", "close": 11.03, "volume": 1630.0}, {"date": "2016-09-26", "close": 11.03, "volume": 11295.0}, {"date": "2016-09-27", "close": 11.03, "volume": null}, {"date": "2016-09-28", "close": 11.05, "volume": 200.0}, {"date": "2016-09-29", "close": 11.03, "volume": 3890.0}, {"date": "2016-09-30", "close": 11.03, "volume": 300.0}, {"date": "2016-10-03", "close": 11.03, "volume": null}, {"date": "2016-10-04", "close": 11.03, "volume": null}, {"date": "2016-10-05", "close": 11.2, "volume": 100.0}, {"date": "2016-10-06", "close": 11.22, "volume": 100.0}, {"date": "2016-10-07", "close": 11.2001, "volume": 200.0}, {"date": "2016-10-10", "close": 11.04, "volume": 100.0}, {"date": "2016-10-11", "close": 11.04, "volume": null}, {"date": "2016-10-12", "close": 10.85, "volume": 1404.0}, {"date": "2016-10-13", "close": 10.85, "volume": null}, {"date": "2016-10-14", "close": 10.85, "volume": null}, {"date": "2016-10-17", "close": 10.85, "volume": null}, {"date": "2016-10-18", "close": 10.85, "volume": null}, {"date": "2016-10-19", "close": 10.85, "volume": null}, {"date": "2016-10-20", "close": 10.65, "volume": 100.0}, {"date": "2016-10-21", "close": 10.65, "volume": 52604.0}, {"date": "2016-10-24", "close": 10.8, "volume": 530.0}, {"date": "2016-10-25", "close": 11.0001, "volume": 300.0}, {"date": "2016-10-26", "close": 10.9, "volume": 3820.0}, {"date": "2016-10-27", "close": 11.3, "volume": 1000.0}, {"date": "2016-10-28", "close": 11.64, "volume": 800.0}, {"date": "2016-10-31", "close": 11.98, "volume": 550.0}, {"date": "2016-11-01", "close": 12.15, "volume": 2035.0}, {"date": "2016-11-02", "close": 12.15, "volume": null}, {"date": "2016-11-03", "close": 12.15, "volume": null}, {"date": "2016-11-04", "close": 11.8, "volume": 800.0}, {"date": "2016-11-07", "close": 11.8, "volume": null}, {"date": "2016-11-08", "close": 11.8, "volume": null}, {"date": "2016-11-09", "close": 11.8, "volume": null}, {"date": "2016-11-10", "close": 11.8, "volume": 339.0}, {"date": "2016-11-11", "close": 11.8, "volume": null}, {"date": "2016-11-14", "close": 11.8, "volume": null}, {"date": "2016-11-15", "close": 11.8, "volume": null}, {"date": "2016-11-16", "close": 11.8, "volume": null}, {"date": "2016-11-17", "close": 11.8, "volume": null}, {"date": "2016-11-18", "close": 11.8, "volume": null}, {"date": "2016-11-21", "close": 12.2, "volume": 1600.0}, {"date": "2016-11-22", "close": 12.2, "volume": null}, {"date": "2016-11-23", "close": 12.2, "volume": null}, {"date": "2016-11-25", "close": 12.2, "volume": 500.0}, {"date": "2016-11-28", "close": 12.3, "volume": 1700.0}, {"date": "2016-11-29", "close": 12.3, "volume": 400.0}, {"date": "2016-11-30", "close": 12.45, "volume": 700.0}, {"date": "2016-12-01", "close": 12.3501, "volume": 300.0}, {"date": "2016-12-02", "close": 12.3501, "volume": null}, {"date": "2016-12-05", "close": 12.3501, "volume": null}, {"date": "2016-12-06", "close": 12.3501, "volume": null}, {"date": "2016-12-07", "close": 12.5, "volume": 600.0}, {"date": "2016-12-08", "close": 13.13, "volume": 1306.0}, {"date": "2016-12-09", "close": 12.9693, "volume": 1051.0}, {"date": "2016-12-12", "close": 12.9693, "volume": null}, {"date": "2016-12-13", "close": 12.9, "volume": 276.0}, {"date": "2016-12-14", "close": 12.9, "volume": 5129.0}, {"date": "2016-12-15", "close": 12.85, "volume": 307.0}, {"date": "2016-12-16", "close": 12.85, "volume": 375.0}, {"date": "2016-12-19", "close": 12.81, "volume": 365.0}, {"date": "2016-12-20", "close": 12.89, "volume": 500.0}, {"date": "2016-12-21", "close": 12.88, "volume": 400.0}, {"date": "2016-12-22", "close": 12.861, "volume": 304.0}, {"date": "2016-12-23", "close": 12.9, "volume": 597.0}, {"date": "2016-12-27", "close": 12.884, "volume": 603.0}, {"date": "2016-12-28", "close": 12.86, "volume": 300.0}, {"date": "2016-12-29", "close": 12.873, "volume": 4100.0}, {"date": "2016-12-30", "close": 12.85, "volume": 1610.0}, {"date": "2017-01-03", "close": 12.85, "volume": 500.0}, {"date": "2017-01-04", "close": 13.0, "volume": 965.0}, {"date": "2017-01-05", "close": 13.07, "volume": 510.0}, {"date": "2017-01-06", "close": 13.0, "volume": 400.0}, {"date": "2017-01-09", "close": 12.99, "volume": 100.0}, {"date": "2017-01-10", "close": 13.0, "volume": 1000.0}, {"date": "2017-01-11", "close": 13.0, "volume": null}, {"date": "2017-01-12", "close": 13.0, "volume": null}, {"date": "2017-01-13", "close": 12.97, "volume": 784.0}, {"date": "2017-01-17", "close": 12.97, "volume": null}, {"date": "2017-01-18", "close": 13.05, "volume": 901.0}, {"date": "2017-01-19", "close": 13.05, "volume": null}, {"date": "2017-01-20", "close": 13.05, "volume": null}, {"date": "2017-01-23", "close": 13.05, "volume": null}, {"date": "2017-01-24", "close": 13.05, "volume": null}, {"date": "2017-01-25", "close": 13.25, "volume": 901.0}, {"date": "2017-01-26", "close": 13.52, "volume": 500.0}, {"date": "2017-01-27", "close": 13.61, "volume": 500.0}, {"date": "2017-01-30", "close": 13.601, "volume": 971.0}, {"date": "2017-01-31", "close": 14.0, "volume": 200.0}, {"date": "2017-02-01", "close": 14.0, "volume": 800.0}, {"date": "2017-02-02", "close": 14.2, "volume": 500.0}, {"date": "2017-02-03", "close": 14.7, "volume": 1840.0}, {"date": "2017-02-06", "close": 14.6, "volume": 3825.0}, {"date": "2017-02-07", "close": 14.95, "volume": 1575.0}, {"date": "2017-02-08", "close": 15.2, "volume": 1465.0}, {"date": "2017-02-09", "close": 15.2, "volume": null}, {"date": "2017-02-10", "close": 14.7, "volume": 3363.0}, {"date": "2017-02-13", "close": 14.7, "volume": null}, {"date": "2017-02-14", "close": 14.7, "volume": null}, {"date": "2017-02-15", "close": 14.7, "volume": null}, {"date": "2017-02-16", "close": 14.7, "volume": null}, {"date": "2017-02-17", "close": 14.7, "volume": 625.0}, {"date": "2017-02-21", "close": 15.25, "volume": 460.0}, {"date": "2017-02-22", "close": 15.523, "volume": 500.0}, {"date": "2017-02-23", "close": 15.55, "volume": 1850.0}, {"date": "2017-02-24", "close": 15.55, "volume": null}, {"date": "2017-02-27", "close": 15.5, "volume": 1000.0}, {"date": "2017-02-28", "close": 14.151, "volume": 3256.0}, {"date": "2017-03-01", "close": 14.151, "volume": null}, {"date": "2017-03-02", "close": 14.7, "volume": 1820.0}, {"date": "2017-03-03", "close": 14.5, "volume": 390.0}, {"date": "2017-03-06", "close": 14.25, "volume": 3918.0}, {"date": "2017-03-07", "close": 14.25, "volume": null}, {"date": "2017-03-08", "close": 14.25, "volume": null}, {"date": "2017-03-09", "close": 14.5, "volume": 100.0}, {"date": "2017-03-10", "close": 14.5, "volume": null}, {"date": "2017-03-13", "close": 14.5, "volume": 850.0}, {"date": "2017-03-14", "close": 14.45, "volume": 217.0}, {"date": "2017-03-15", "close": 14.3, "volume": 834.0}, {"date": "2017-03-16", "close": 14.24, "volume": 1214.0}, {"date": "2017-03-17", "close": 14.24, "volume": null}, {"date": "2017-03-20", "close": 14.031, "volume": 4473.0}, {"date": "2017-03-21", "close": 14.03, "volume": 1942.0}, {"date": "2017-03-22", "close": 14.2, "volume": 943.0}, {"date": "2017-03-23", "close": 14.0, "volume": 960.0}, {"date": "2017-03-24", "close": 14.0, "volume": null}, {"date": "2017-03-27", "close": 13.78, "volume": 170.0}, {"date": "2017-03-28", "close": 13.78, "volume": null}, {"date": "2017-03-29", "close": 13.78, "volume": null}, {"date": "2017-03-30", "close": 13.79, "volume": 500.0}, {"date": "2017-03-31", "close": 13.84, "volume": 1060.0}, {"date": "2017-04-03", "close": 13.8, "volume": 600.0}, {"date": "2017-04-04", "close": 13.84, "volume": 100.0}, {"date": "2017-04-05", "close": 13.9, "volume": 1580.0}, {"date": "2017-04-06", "close": 13.9, "volume": null}, {"date": "2017-04-07", "close": 13.9, "volume": null}, {"date": "2017-04-10", "close": 13.77, "volume": 100.0}, {"date": "2017-04-11", "close": 13.77, "volume": 500.0}, {"date": "2017-04-12", "close": 13.75, "volume": 966.0}, {"date": "2017-04-13", "close": 13.8, "volume": 200.0}, {"date": "2017-04-17", "close": 13.8, "volume": null}, {"date": "2017-04-18", "close": 13.8, "volume": null}, {"date": "2017-04-19", "close": 13.84, "volume": 100.0}, {"date": "2017-04-20", "close": 14.0, "volume": 1657.0}, {"date": "2017-04-21", "close": 14.046, "volume": 100.0}, {"date": "2017-04-24", "close": 13.76, "volume": 2488.0}, {"date": "2017-04-25", "close": 13.76, "volume": null}, {"date": "2017-04-26", "close": 14.05, "volume": 3050.0}, {"date": "2017-04-27", "close": 14.85, "volume": 2200.0}, {"date": "2017-04-28", "close": 15.2, "volume": 1700.0}, {"date": "2017-05-01", "close": 14.65, "volume": 7467.0}, {"date": "2017-05-02", "close": 14.65, "volume": null}, {"date": "2017-05-03", "close": 14.65, "volume": null}, {"date": "2017-05-04", "close": 14.65, "volume": null}, {"date": "2017-05-05", "close": 15.0, "volume": 110.0}, {"date": "2017-05-08", "close": 15.0, "volume": null}, {"date": "2017-05-09", "close": 14.999, "volume": 360.0}, {"date": "2017-05-10", "close": 13.91, "volume": 10000.0}, {"date": "2017-05-11", "close": 14.25, "volume": 100.0}, {"date": "2017-05-12", "close": 14.25, "volume": 200.0}, {"date": "2017-05-15", "close": 14.0, "volume": 5348.0}, {"date": "2017-05-16", "close": 14.0, "volume": null}, {"date": "2017-05-17", "close": 13.89, "volume": 117.0}, {"date": "2017-05-18", "close": 13.82, "volume": 395.0}, {"date": "2017-05-19", "close": 13.82, "volume": null}, {"date": "2017-05-22", "close": 13.82, "volume": null}, {"date": "2017-05-23", "close": 14.05, "volume": 230.0}, {"date": "2017-05-24", "close": 14.05, "volume": null}, {"date": "2017-05-25", "close": 14.05, "volume": 1100.0}, {"date": "2017-05-26", "close": 14.05, "volume": null}, {"date": "2017-05-30", "close": 14.0, "volume": 8500.0}, {"date": "2017-05-31", "close": 14.0, "volume": null}, {"date": "2017-06-01", "close": 13.99, "volume": 100.0}, {"date": "2017-06-02", "close": 13.99, "volume": null}, {"date": "2017-06-05", "close": 13.99, "volume": null}, {"date": "2017-06-06", "close": 13.99, "volume": null}, {"date": "2017-06-07", "close": 13.99, "volume": null}, {"date": "2017-06-08", "close": 14.0, "volume": 1042.0}, {"date": "2017-06-09", "close": 14.0, "volume": null}, {"date": "2017-06-12", "close": 14.0, "volume": null}, {"date": "2017-06-13", "close": 14.0, "volume": 2047.0}, {"date": "2017-06-14", "close": 14.0, "volume": null}, {"date": "2017-06-15", "close": 14.0, "volume": null}, {"date": "2017-06-16", "close": 14.45, "volume": 220.0}, {"date": "2017-06-19", "close": 14.45, "volume": 150.0}, {"date": "2017-06-20", "close": 14.5, "volume": 9484.0}, {"date": "2017-06-21", "close": 14.5, "volume": null}, {"date": "2017-06-22", "close": 15.0, "volume": 162.0}, {"date": "2017-06-23", "close": 14.101, "volume": 4035.0}, {"date": "2017-06-26", "close": 14.101, "volume": null}, {"date": "2017-06-27", "close": 14.101, "volume": null}, {"date": "2017-06-28", "close": 14.101, "volume": null}, {"date": "2017-06-29", "close": 14.101, "volume": null}, {"date": "2017-06-30", "close": 14.65, "volume": 100.0}, {"date": "2017-07-03", "close": 14.65, "volume": null}, {"date": "2017-07-05", "close": 14.65, "volume": null}, {"date": "2017-07-06", "close": 14.75, "volume": 1840.0}, {"date": "2017-07-07", "close": 14.65, "volume": 3734.0}, {"date": "2017-07-10", "close": 14.65, "volume": null}, {"date": "2017-07-11", "close": 14.65, "volume": null}, {"date": "2017-07-12", "close": 14.65, "volume": null}, {"date": "2017-07-13", "close": 14.25, "volume": 24770.0}, {"date": "2017-07-14", "close": 14.25, "volume": null}, {"date": "2017-07-17", "close": 14.35, "volume": 607.0}, {"date": "2017-07-18", "close": 14.35, "volume": null}, {"date": "2017-07-19", "close": 14.35, "volume": null}, {"date": "2017-07-20", "close": 14.35, "volume": 2118.0}, {"date": "2017-07-21", "close": 14.35, "volume": null}, {"date": "2017-07-24", "close": 14.35, "volume": 2632.0}, {"date": "2017-07-25", "close": 14.8, "volume": 1975.0}, {"date": "2017-07-26", "close": 14.9, "volume": 100.0}, {"date": "2017-07-27", "close": 14.95, "volume": 500.0}, {"date": "2017-07-28", "close": 15.1, "volume": 630.0}, {"date": "2017-07-31", "close": 15.1, "volume": 1110.0}, {"date": "2017-08-01", "close": 15.15, "volume": 1190.0}, {"date": "2017-08-02", "close": 15.15, "volume": null}, {"date": "2017-08-03", "close": 15.151, "volume": 4252.0}, {"date": "2017-08-04", "close": 15.2, "volume": 2327.0}, {"date": "2017-08-07", "close": 15.25, "volume": 1459.0}, {"date": "2017-08-08", "close": 15.25, "volume": 1466.0}, {"date": "2017-08-09", "close": 15.249, "volume": 100.0}, {"date": "2017-08-10", "close": 15.001, "volume": 2700.0}, {"date": "2017-08-11", "close": 15.001, "volume": null}, {"date": "2017-08-14", "close": 15.25, "volume": 3642.0}, {"date": "2017-08-15", "close": 15.011, "volume": 7546.0}, {"date": "2017-08-16", "close": 15.25, "volume": 200.0}, {"date": "2017-08-17", "close": 15.249, "volume": 325.0}, {"date": "2017-08-18", "close": 15.249, "volume": null}, {"date": "2017-08-21", "close": 15.249, "volume": null}, {"date": "2017-08-22", "close": 15.249, "volume": null}, {"date": "2017-08-23", "close": 15.3, "volume": 1000.0}, {"date": "2017-08-24", "close": 15.05, "volume": 3958.0}, {"date": "2017-08-25", "close": 15.3, "volume": 1000.0}, {"date": "2017-08-28", "close": 15.3, "volume": null}, {"date": "2017-08-29", "close": 15.25, "volume": 140.0}, {"date": "2017-08-30", "close": 15.25, "volume": null}, {"date": "2017-08-31", "close": 15.101, "volume": 500.0}, {"date": "2017-09-01", "close": 15.25, "volume": 940.0}, {"date": "2017-09-05", "close": 15.25, "volume": null}, {"date": "2017-09-06", "close": 15.4, "volume": 1679.0}, {"date": "2017-09-07", "close": 15.2001, "volume": 5710.0}, {"date": "2017-09-08", "close": 15.2001, "volume": null}, {"date": "2017-09-11", "close": 15.2001, "volume": null}, {"date": "2017-09-12", "close": 15.2001, "volume": null}, {"date": "2017-09-13", "close": 15.3, "volume": 3496.0}, {"date": "2017-09-14", "close": 15.3, "volume": null}, {"date": "2017-09-15", "close": 15.25, "volume": 234.0}, {"date": "2017-09-18", "close": 15.25, "volume": null}, {"date": "2017-09-19", "close": 15.2, "volume": 16486.0}, {"date": "2017-09-20", "close": 15.251, "volume": 1570.0}, {"date": "2017-09-21", "close": 15.15, "volume": 292.0}, {"date": "2017-09-22", "close": 15.2, "volume": 1652.0}, {"date": "2017-09-25", "close": 15.3, "volume": 809.0}, {"date": "2017-09-26", "close": 15.3, "volume": null}, {"date": "2017-09-27", "close": 15.3, "volume": null}, {"date": "2017-09-28", "close": 15.5, "volume": 2011.0}, {"date": "2017-09-29", "close": 15.5, "volume": 700.0}, {"date": "2017-10-02", "close": 15.4, "volume": 2530.0}, {"date": "2017-10-03", "close": 15.4, "volume": null}, {"date": "2017-10-04", "close": 15.35, "volume": 100.0}, {"date": "2017-10-05", "close": 15.35, "volume": null}, {"date": "2017-10-06", "close": 15.5, "volume": 100.0}, {"date": "2017-10-09", "close": 15.5, "volume": null}, {"date": "2017-10-10", "close": 15.55, "volume": 514.0}, {"date": "2017-10-11", "close": 15.55, "volume": null}, {"date": "2017-10-12", "close": 15.55, "volume": null}, {"date": "2017-10-13", "close": 15.55, "volume": null}, {"date": "2017-10-16", "close": 15.7, "volume": 100.0}, {"date": "2017-10-17", "close": 15.7, "volume": null}, {"date": "2017-10-18", "close": 15.7, "volume": null}, {"date": "2017-10-19", "close": 15.7, "volume": null}, {"date": "2017-10-20", "close": 15.7, "volume": null}, {"date": "2017-10-23", "close": 15.7, "volume": 1362.0}, {"date": "2017-10-24", "close": 15.75, "volume": 150.0}, {"date": "2017-10-25", "close": 15.85, "volume": 200.0}, {"date": "2017-10-26", "close": 16.2, "volume": 1452.0}, {"date": "2017-10-27", "close": 16.3, "volume": 635.0}, {"date": "2017-10-30", "close": 16.0, "volume": 3076.0}, {"date": "2017-10-31", "close": 16.0, "volume": null}, {"date": "2017-11-01", "close": 16.25, "volume": 2000.0}, {"date": "2017-11-02", "close": 16.29, "volume": 1150.0}, {"date": "2017-11-03", "close": 16.29, "volume": null}, {"date": "2017-11-06", "close": 16.29, "volume": null}, {"date": "2017-11-07", "close": 16.29, "volume": null}, {"date": "2017-11-08", "close": 16.29, "volume": null}, {"date": "2017-11-09", "close": 16.29, "volume": null}, {"date": "2017-11-10", "close": 16.75, "volume": 8745.0}, {"date": "2017-11-13", "close": 16.75, "volume": null}, {"date": "2017-11-14", "close": 16.75, "volume": 5234.0}, {"date": "2017-11-15", "close": 16.9, "volume": 1300.0}, {"date": "2017-11-16", "close": 16.85, "volume": 4458.0}, {"date": "2017-11-17", "close": 16.9, "volume": 2158.0}, {"date": "2017-11-20", "close": 17.07, "volume": 2150.0}, {"date": "2017-11-21", "close": 17.1, "volume": 1500.0}, {"date": "2017-11-22", "close": 17.2, "volume": 1300.0}, {"date": "2017-11-24", "close": 17.2, "volume": 650.0}, {"date": "2017-11-27", "close": 17.2, "volume": 9550.0}, {"date": "2017-11-28", "close": 17.11, "volume": 900.0}, {"date": "2017-11-29", "close": 17.2, "volume": 500.0}, {"date": "2017-11-30", "close": 17.2, "volume": null}, {"date": "2017-12-01", "close": 17.2, "volume": null}, {"date": "2017-12-04", "close": 17.25, "volume": 550.0}, {"date": "2017-12-05", "close": 17.25, "volume": null}, {"date": "2017-12-06", "close": 17.25, "volume": null}, {"date": "2017-12-07", "close": 17.201, "volume": 2000.0}, {"date": "2017-12-08", "close": 17.25, "volume": 2364.0}, {"date": "2017-12-11", "close": 17.201, "volume": 1120.0}, {"date": "2017-12-12", "close": 17.201, "volume": null}, {"date": "2017-12-13", "close": 17.25, "volume": 191.0}, {"date": "2017-12-14", "close": 17.25, "volume": null}, {"date": "2017-12-15", "close": 17.251, "volume": 1158.0}, {"date": "2017-12-18", "close": 17.35, "volume": 1300.0}, {"date": "2017-12-19", "close": 17.36, "volume": 750.0}, {"date": "2017-12-20", "close": 17.45, "volume": 4200.0}, {"date": "2017-12-21", "close": 18.025, "volume": 109939.0}, {"date": "2017-12-22", "close": 18.0, "volume": 633.0}, {"date": "2017-12-26", "close": 18.0, "volume": null}, {"date": "2017-12-27", "close": 17.9999, "volume": 720.0}, {"date": "2017-12-28", "close": 18.0, "volume": 966.0}, {"date": "2017-12-29", "close": 18.0, "volume": null}, {"date": "2018-01-02", "close": 17.98, "volume": 986.0}, {"date": "2018-01-03", "close": 17.961, "volume": 680.0}, {"date": "2018-01-04", "close": 18.0, "volume": 1802.0}, {"date": "2018-01-05", "close": 18.0, "volume": 1000.0}, {"date": "2018-01-08", "close": 18.0, "volume": 7327.0}, {"date": "2018-01-09", "close": 18.0, "volume": null}, {"date": "2018-01-10", "close": 18.049, "volume": 480.0}, {"date": "2018-01-11", "close": 18.049, "volume": null}, {"date": "2018-01-12", "close": 18.15, "volume": 1082.0}, {"date": "2018-01-16", "close": 18.15, "volume": 630.0}, {"date": "2018-01-17", "close": 18.15, "volume": null}, {"date": "2018-01-18", "close": 18.7, "volume": 2125.0}, {"date": "2018-01-19", "close": 18.4, "volume": 660.0}, {"date": "2018-01-22", "close": 18.25, "volume": 225.0}, {"date": "2018-01-23", "close": 18.25, "volume": 1000.0}, {"date": "2018-01-24", "close": 18.25, "volume": null}, {"date": "2018-01-25", "close": 18.25, "volume": 3498.0}, {"date": "2018-01-26", "close": 18.252, "volume": 541.0}, {"date": "2018-01-29", "close": 18.251, "volume": 372.0}, {"date": "2018-01-30", "close": 18.4999, "volume": 941.0}, {"date": "2018-01-31", "close": 18.4999, "volume": null}, {"date": "2018-02-01", "close": 18.4999, "volume": null}, {"date": "2018-02-02", "close": 18.4999, "volume": null}, {"date": "2018-02-05", "close": 18.51, "volume": 12500.0}, {"date": "2018-02-06", "close": 18.4999, "volume": 1100.0}, {"date": "2018-02-07", "close": 18.4999, "volume": null}, {"date": "2018-02-08", "close": 18.4999, "volume": null}, {"date": "2018-02-09", "close": 18.45, "volume": 1750.0}, {"date": "2018-02-12", "close": 18.4, "volume": 838.0}, {"date": "2018-02-13", "close": 18.45, "volume": 1528.0}, {"date": "2018-02-14", "close": 18.5, "volume": 250.0}, {"date": "2018-02-15", "close": 18.6, "volume": 100.0}, {"date": "2018-02-16", "close": 18.6, "volume": null}, {"date": "2018-02-20", "close": 18.75, "volume": 208.0}, {"date": "2018-02-21", "close": 18.5, "volume": 3501.0}, {"date": "2018-02-22", "close": 18.5, "volume": null}, {"date": "2018-02-23", "close": 18.5, "volume": null}, {"date": "2018-02-26", "close": 18.65, "volume": 1776.0}, {"date": "2018-02-27", "close": 18.65, "volume": null}, {"date": "2018-02-28", "close": 18.65, "volume": null}, {"date": "2018-03-01", "close": 18.5, "volume": 5100.0}, {"date": "2018-03-02", "close": 18.4, "volume": 13487.0}, {"date": "2018-03-05", "close": 18.5, "volume": 2195.0}, {"date": "2018-03-06", "close": 18.5, "volume": 1856.0}, {"date": "2018-03-07", "close": 18.5, "volume": null}, {"date": "2018-03-08", "close": 18.55, "volume": 500.0}, {"date": "2018-03-09", "close": 18.55, "volume": null}, {"date": "2018-03-12", "close": 18.55, "volume": 640.0}, {"date": "2018-03-13", "close": 18.55, "volume": null}, {"date": "2018-03-14", "close": 18.55, "volume": 6301.0}, {"date": "2018-03-15", "close": 18.55, "volume": null}, {"date": "2018-03-16", "close": 18.53, "volume": 812.0}, {"date": "2018-03-19", "close": 18.55, "volume": 103.0}, {"date": "2018-03-20", "close": 18.55, "volume": null}, {"date": "2018-03-21", "close": 18.552, "volume": 465.0}, {"date": "2018-03-22", "close": 18.552, "volume": null}, {"date": "2018-03-23", "close": 18.551, "volume": 2134.0}, {"date": "2018-03-26", "close": 18.6, "volume": 1324.0}, {"date": "2018-03-27", "close": 18.6, "volume": 2600.0}, {"date": "2018-03-28", "close": 18.6, "volume": 10000.0}, {"date": "2018-03-29", "close": 18.55, "volume": 400.0}, {"date": "2018-04-02", "close": 18.55, "volume": null}, {"date": "2018-04-03", "close": 18.5, "volume": 1100.0}, {"date": "2018-04-04", "close": 18.5, "volume": 1810.0}, {"date": "2018-04-05", "close": 18.501, "volume": 888.0}, {"date": "2018-04-06", "close": 18.501, "volume": null}, {"date": "2018-04-09", "close": 18.6, "volume": 20200.0}, {"date": "2018-04-10", "close": 18.6, "volume": null}, {"date": "2018-04-11", "close": 18.6, "volume": 8000.0}, {"date": "2018-04-12", "close": 18.5, "volume": 847.0}, {"date": "2018-04-13", "close": 18.54, "volume": 11021.0}, {"date": "2018-04-16", "close": 18.7, "volume": 373.0}, {"date": "2018-04-17", "close": 18.7, "volume": 162.0}, {"date": "2018-04-18", "close": 18.45, "volume": 665.0}, {"date": "2018-04-19", "close": 18.95, "volume": 2625.0}, {"date": "2018-04-20", "close": 18.951, "volume": 883.0}, {"date": "2018-04-23", "close": 19.1, "volume": 100.0}, {"date": "2018-04-24", "close": 19.1, "volume": null}, {"date": "2018-04-25", "close": 19.1, "volume": null}, {"date": "2018-04-26", "close": 19.1, "volume": null}, {"date": "2018-04-27", "close": 19.0, "volume": 216.0}, {"date": "2018-04-30", "close": 19.05, "volume": 1001.0}, {"date": "2018-05-01", "close": 19.15, "volume": 1025.0}, {"date": "2018-05-02", "close": 19.15, "volume": null}, {"date": "2018-05-03", "close": 19.15, "volume": null}, {"date": "2018-05-04", "close": 19.15, "volume": null}, {"date": "2018-05-07", "close": 19.11, "volume": 1740.0}, {"date": "2018-05-08", "close": 19.11, "volume": null}, {"date": "2018-05-09", "close": 19.2, "volume": 381.0}, {"date": "2018-05-10", "close": 19.3, "volume": 752.0}, {"date": "2018-05-11", "close": 19.3, "volume": null}, {"date": "2018-05-14", "close": 19.2, "volume": 5337.0}, {"date": "2018-05-15", "close": 19.26, "volume": 661.0}, {"date": "2018-05-16", "close": 19.4, "volume": 109.0}, {"date": "2018-05-17", "close": 19.4, "volume": null}, {"date": "2018-05-18", "close": 19.5, "volume": 529.0}, {"date": "2018-05-21", "close": 19.5, "volume": null}, {"date": "2018-05-22", "close": 19.55, "volume": 105.0}, {"date": "2018-05-23", "close": 19.55, "volume": null}, {"date": "2018-05-24", "close": 19.55, "volume": null}, {"date": "2018-05-25", "close": 19.75, "volume": 100.0}, {"date": "2018-05-29", "close": 19.551, "volume": 1312.0}, {"date": "2018-05-30", "close": 19.95, "volume": 100.0}, {"date": "2018-05-31", "close": 19.95, "volume": null}, {"date": "2018-06-01", "close": 19.88, "volume": 235.0}, {"date": "2018-06-04", "close": 19.88, "volume": null}, {"date": "2018-06-05", "close": 19.95, "volume": 321.0}, {"date": "2018-06-06", "close": 20.0, "volume": 1781.0}, {"date": "2018-06-07", "close": 20.0, "volume": 100.0}, {"date": "2018-06-08", "close": 19.95, "volume": 7870.0}, {"date": "2018-06-11", "close": 20.001, "volume": 2505.0}, {"date": "2018-06-12", "close": 20.0, "volume": 1121.0}, {"date": "2018-06-13", "close": 19.95, "volume": 152.0}, {"date": "2018-06-14", "close": 19.95, "volume": 108.0}, {"date": "2018-06-15", "close": 20.25, "volume": 140.0}, {"date": "2018-06-18", "close": 20.5, "volume": 100.0}, {"date": "2018-06-19", "close": 20.75, "volume": 100.0}, {"date": "2018-06-20", "close": 20.75, "volume": null}, {"date": "2018-06-21", "close": 20.35, "volume": 100.0}, {"date": "2018-06-22", "close": 20.35, "volume": null}, {"date": "2018-06-25", "close": 20.35, "volume": null}, {"date": "2018-06-26", "close": 20.35, "volume": null}, {"date": "2018-06-27", "close": 20.35, "volume": null}, {"date": "2018-06-28", "close": 20.15, "volume": 246.0}, {"date": "2018-06-29", "close": 20.15, "volume": null}, {"date": "2018-07-02", "close": 20.15, "volume": null}, {"date": "2018-07-03", "close": 20.15, "volume": null}, {"date": "2018-07-05", "close": 20.25, "volume": 1110.0}, {"date": "2018-07-06", "close": 20.25, "volume": null}, {"date": "2018-07-09", "close": 20.3, "volume": 1000.0}, {"date": "2018-07-10", "close": 20.3, "volume": null}, {"date": "2018-07-11", "close": 20.3, "volume": null}, {"date": "2018-07-12", "close": 20.3, "volume": null}, {"date": "2018-07-13", "close": 20.3, "volume": null}, {"date": "2018-07-16", "close": 21.5, "volume": 3789.0}, {"date": "2018-07-17", "close": 21.5, "volume": 1700.0}, {"date": "2018-07-18", "close": 21.5, "volume": null}, {"date": "2018-07-19", "close": 21.5, "volume": null}, {"date": "2018-07-20", "close": 21.5, "volume": null}, {"date": "2018-07-23", "close": 21.5, "volume": null}, {"date": "2018-07-24", "close": 21.49, "volume": 200.0}, {"date": "2018-07-25", "close": 21.75, "volume": 300.0}, {"date": "2018-07-26", "close": 23.5, "volume": 1100.0}, {"date": "2018-07-27", "close": 22.5, "volume": 680.0}, {"date": "2018-07-30", "close": 22.5, "volume": null}, {"date": "2018-07-31", "close": 22.0, "volume": 1675.0}, {"date": "2018-08-01", "close": 22.0, "volume": 150.0}, {"date": "2018-08-02", "close": 22.0, "volume": 100.0}, {"date": "2018-08-03", "close": 22.0, "volume": 1560.0}, {"date": "2018-08-06", "close": 22.0, "volume": 600.0}, {"date": "2018-08-07", "close": 21.95, "volume": 100.0}, {"date": "2018-08-08", "close": 21.951, "volume": 229.0}, {"date": "2018-08-09", "close": 21.951, "volume": null}, {"date": "2018-08-10", "close": 22.0, "volume": 100.0}, {"date": "2018-08-13", "close": 22.0, "volume": 801.0}, {"date": "2018-08-14", "close": 22.0, "volume": null}, {"date": "2018-08-15", "close": 22.0, "volume": null}, {"date": "2018-08-16", "close": 22.0, "volume": null}, {"date": "2018-08-17", "close": 21.95, "volume": 452.0}, {"date": "2018-08-20", "close": 21.95, "volume": null}, {"date": "2018-08-21", "close": 21.95, "volume": null}, {"date": "2018-08-22", "close": 21.75, "volume": 2634.0}, {"date": "2018-08-23", "close": 21.75, "volume": null}, {"date": "2018-08-24", "close": 21.75, "volume": null}, {"date": "2018-08-27", "close": 21.75, "volume": 560.0}, {"date": "2018-08-28", "close": 21.251, "volume": 601.0}, {"date": "2018-08-29", "close": 21.75, "volume": 200.0}, {"date": "2018-08-30", "close": 21.75, "volume": 300.0}, {"date": "2018-08-31", "close": 21.75, "volume": null}, {"date": "2018-09-04", "close": 21.6, "volume": 15000.0}, {"date": "2018-09-05", "close": 21.5, "volume": 2200.0}, {"date": "2018-09-06", "close": 21.65, "volume": 2100.0}, {"date": "2018-09-07", "close": 21.75, "volume": 18300.0}, {"date": "2018-09-10", "close": 21.7, "volume": 1494.0}, {"date": "2018-09-11", "close": 21.62, "volume": 2733.0}, {"date": "2018-09-12", "close": 21.62, "volume": null}, {"date": "2018-09-13", "close": 21.62, "volume": null}, {"date": "2018-09-14", "close": 21.62, "volume": null}, {"date": "2018-09-17", "close": 22.0, "volume": 151.0}, {"date": "2018-09-18", "close": 22.0, "volume": null}, {"date": "2018-09-19", "close": 22.0, "volume": null}, {"date": "2018-09-20", "close": 22.0, "volume": 292.0}, {"date": "2018-09-21", "close": 21.75, "volume": 555.0}, {"date": "2018-09-24", "close": 21.8, "volume": 10.0}, {"date": "2018-09-25", "close": 21.8, "volume": 300.0}, {"date": "2018-09-26", "close": 21.8, "volume": 1677.0}, {"date": "2018-09-27", "close": 21.8, "volume": null}, {"date": "2018-09-28", "close": 21.5, "volume": 15300.0}, {"date": "2018-10-01", "close": 21.45, "volume": 300.0}, {"date": "2018-10-02", "close": 21.3, "volume": 600.0}, {"date": "2018-10-03", "close": 21.45, "volume": 75123.0}, {"date": "2018-10-04", "close": 21.45, "volume": null}, {"date": "2018-10-05", "close": 21.45, "volume": 515.0}, {"date": "2018-10-08", "close": 22.0, "volume": 250.0}, {"date": "2018-10-09", "close": 21.35, "volume": 530.0}, {"date": "2018-10-10", "close": 21.35, "volume": 4034.0}, {"date": "2018-10-11", "close": 21.35, "volume": 3676.0}, {"date": "2018-10-12", "close": 21.25, "volume": 2141.0}, {"date": "2018-10-15", "close": 20.9, "volume": 1045.0}, {"date": "2018-10-16", "close": 20.75, "volume": 5539.0}, {"date": "2018-10-17", "close": 20.7, "volume": 515.0}, {"date": "2018-10-18", "close": 20.3, "volume": 4976.0}, {"date": "2018-10-19", "close": 20.3, "volume": null}, {"date": "2018-10-22", "close": 20.0, "volume": 14039.0}, {"date": "2018-10-23", "close": 20.05, "volume": 1800.0}, {"date": "2018-10-24", "close": 20.0, "volume": 10200.0}, {"date": "2018-10-25", "close": 20.0, "volume": null}, {"date": "2018-10-26", "close": 19.75, "volume": 1100.0}, {"date": "2018-10-29", "close": 19.75, "volume": 2100.0}, {"date": "2018-10-30", "close": 19.75, "volume": 941.0}, {"date": "2018-10-31", "close": 19.7, "volume": 1482.0}, {"date": "2018-11-01", "close": 19.7, "volume": null}, {"date": "2018-11-02", "close": 19.7, "volume": null}, {"date": "2018-11-05", "close": 19.7, "volume": null}, {"date": "2018-11-06", "close": 19.55, "volume": 10388.0}, {"date": "2018-11-07", "close": 19.55, "volume": null}, {"date": "2018-11-08", "close": 19.64, "volume": 100.0}, {"date": "2018-11-09", "close": 19.45, "volume": 2578.0}, {"date": "2018-11-12", "close": 19.3, "volume": 869.0}, {"date": "2018-11-13", "close": 19.49, "volume": 6000.0}, {"date": "2018-11-14", "close": 19.45, "volume": 761.0}, {"date": "2018-11-15", "close": 19.35, "volume": 28978.0}, {"date": "2018-11-16", "close": 19.35, "volume": null}, {"date": "2018-11-19", "close": 19.301, "volume": 1400.0}, {"date": "2018-11-20", "close": 19.35, "volume": 1368.0}, {"date": "2018-11-21", "close": 19.35, "volume": null}, {"date": "2018-11-23", "close": 19.35, "volume": null}, {"date": "2018-11-26", "close": 19.32, "volume": 4198.0}, {"date": "2018-11-27", "close": 19.25, "volume": 4244.0}, {"date": "2018-11-28", "close": 19.25, "volume": null}, {"date": "2018-11-29", "close": 19.25, "volume": null}, {"date": "2018-11-30", "close": 19.35, "volume": 1493.0}, {"date": "2018-12-03", "close": 19.3, "volume": 314.0}, {"date": "2018-12-04", "close": 19.35, "volume": 2121.0}, {"date": "2018-12-06", "close": 19.35, "volume": 2879.0}, {"date": "2018-12-07", "close": 19.35, "volume": null}, {"date": "2018-12-10", "close": 18.5, "volume": 5050.0}, {"date": "2018-12-11", "close": 18.45, "volume": 2775.0}, {"date": "2018-12-12", "close": 18.5, "volume": 7720.0}, {"date": "2018-12-13", "close": 18.41, "volume": 108.0}, {"date": "2018-12-14", "close": 18.99, "volume": 932.0}, {"date": "2018-12-17", "close": 18.18, "volume": 101.0}, {"date": "2018-12-18", "close": 18.94, "volume": 200.0}, {"date": "2018-12-19", "close": 18.94, "volume": null}, {"date": "2018-12-20", "close": 18.31, "volume": 142.0}, {"date": "2018-12-21", "close": 18.0, "volume": 1400.0}, {"date": "2018-12-24", "close": 18.0, "volume": null}, {"date": "2018-12-26", "close": 18.0, "volume": null}, {"date": "2018-12-27", "close": 18.25, "volume": 500.0}, {"date": "2018-12-28", "close": 19.0, "volume": 900.0}, {"date": "2018-12-31", "close": 19.4, "volume": 13645.0}, {"date": "2019-01-02", "close": 19.4, "volume": null}, {"date": "2019-01-03", "close": 18.501, "volume": 500.0}, {"date": "2019-01-04", "close": 19.0, "volume": 2039.0}, {"date": "2019-01-07", "close": 18.09, "volume": 1905.0}, {"date": "2019-01-08", "close": 18.09, "volume": null}, {"date": "2019-01-09", "close": 18.3, "volume": 200.0}, {"date": "2019-01-10", "close": 18.3, "volume": 600.0}, {"date": "2019-01-11", "close": 18.3, "volume": null}, {"date": "2019-01-14", "close": 18.4, "volume": 123.0}, {"date": "2019-01-15", "close": 18.1, "volume": 600.0}, {"date": "2019-01-16", "close": 18.1, "volume": null}, {"date": "2019-01-17", "close": 18.2, "volume": 1256.0}, {"date": "2019-01-18", "close": 19.0, "volume": 1495.0}, {"date": "2019-01-22", "close": 19.0, "volume": null}, {"date": "2019-01-23", "close": 19.25, "volume": 4273.0}, {"date": "2019-01-24", "close": 19.25, "volume": null}, {"date": "2019-01-25", "close": 19.25, "volume": 700.0}, {"date": "2019-01-28", "close": 19.25, "volume": 193.0}, {"date": "2019-01-29", "close": 19.5, "volume": 3600.0}, {"date": "2019-01-30", "close": 19.5, "volume": null}, {"date": "2019-01-31", "close": 19.5, "volume": 100.0}, {"date": "2019-02-01", "close": 19.49, "volume": 13982.0}, {"date": "2019-02-04", "close": 19.45, "volume": 8883.0}, {"date": "2019-02-05", "close": 19.45, "volume": 5000.0}, {"date": "2019-02-06", "close": 19.45, "volume": null}, {"date": "2019-02-07", "close": 19.45, "volume": null}, {"date": "2019-02-08", "close": 19.45, "volume": 10096.0}, {"date": "2019-02-11", "close": 19.55, "volume": 620.0}, {"date": "2019-02-12", "close": 19.55, "volume": null}, {"date": "2019-02-13", "close": 19.55, "volume": null}, {"date": "2019-02-14", "close": 19.55, "volume": null}, {"date": "2019-02-15", "close": 19.95, "volume": 12885.0}, {"date": "2019-02-19", "close": 19.95, "volume": 600.0}, {"date": "2019-02-20", "close": 19.95, "volume": null}, {"date": "2019-02-21", "close": 20.0, "volume": 6443.0}, {"date": "2019-02-22", "close": 20.15, "volume": 300.0}, {"date": "2019-02-25", "close": 20.25, "volume": 3200.0}, {"date": "2019-02-26", "close": 20.25, "volume": null}, {"date": "2019-02-27", "close": 20.25, "volume": null}, {"date": "2019-02-28", "close": 20.25, "volume": 790.0}, {"date": "2019-03-01", "close": 20.25, "volume": null}, {"date": "2019-03-04", "close": 20.25, "volume": 3212.0}, {"date": "2019-03-05", "close": 20.25, "volume": null}, {"date": "2019-03-06", "close": 20.1, "volume": 2000.0}, {"date": "2019-03-07", "close": 20.0, "volume": 600.0}, {"date": "2019-03-08", "close": 20.0, "volume": null}, {"date": "2019-03-11", "close": 20.0, "volume": null}, {"date": "2019-03-12", "close": 20.0, "volume": 200.0}, {"date": "2019-03-13", "close": 20.0, "volume": null}, {"date": "2019-03-14", "close": 19.99, "volume": 1613.0}, {"date": "2019-03-15", "close": 20.2, "volume": 625.0}, {"date": "2019-03-18", "close": 20.0, "volume": 502.0}, {"date": "2019-03-19", "close": 20.0, "volume": null}, {"date": "2019-03-20", "close": 20.0, "volume": null}, {"date": "2019-03-21", "close": 20.0, "volume": 100.0}, {"date": "2019-03-22", "close": 19.75, "volume": 404.0}, {"date": "2019-03-25", "close": 20.2, "volume": 100.0}, {"date": "2019-03-26", "close": 20.2, "volume": null}, {"date": "2019-03-27", "close": 20.2, "volume": null}, {"date": "2019-03-28", "close": 20.2, "volume": 800.0}, {"date": "2019-03-29", "close": 20.2, "volume": null}, {"date": "2019-04-01", "close": 20.2, "volume": null}, {"date": "2019-04-02", "close": 20.2, "volume": null}, {"date": "2019-04-03", "close": 20.2, "volume": null}, {"date": "2019-04-04", "close": 20.2, "volume": null}, {"date": "2019-04-05", "close": 20.2, "volume": null}, {"date": "2019-04-08", "close": 20.2, "volume": null}, {"date": "2019-04-09", "close": 20.2, "volume": null}, {"date": "2019-04-10", "close": 20.2, "volume": null}, {"date": "2019-04-11", "close": 20.2, "volume": null}, {"date": "2019-04-12", "close": 20.25, "volume": 1600.0}, {"date": "2019-04-15", "close": 20.25, "volume": null}, {"date": "2019-04-16", "close": 20.25, "volume": null}, {"date": "2019-04-17", "close": 21.5, "volume": 7371.0}, {"date": "2019-04-18", "close": 21.3, "volume": 143.0}, {"date": "2019-04-22", "close": 21.7482, "volume": 130.0}, {"date": "2019-04-23", "close": 22.2, "volume": 6346.0}, {"date": "2019-04-24", "close": 22.25, "volume": 1034.0}, {"date": "2019-04-25", "close": 21.455, "volume": 301.0}, {"date": "2019-04-26", "close": 22.25, "volume": 100.0}, {"date": "2019-04-29", "close": 22.25, "volume": null}, {"date": "2019-04-30", "close": 22.25, "volume": 241.0}, {"date": "2019-05-01", "close": 22.25, "volume": 645.0}, {"date": "2019-05-02", "close": 22.1462, "volume": 160.0}, {"date": "2019-05-03", "close": 22.24, "volume": 601.0}, {"date": "2019-05-06", "close": 22.24, "volume": null}, {"date": "2019-05-07", "close": 21.52, "volume": 300.0}, {"date": "2019-05-08", "close": 21.52, "volume": null}, {"date": "2019-05-09", "close": 20.6126, "volume": 1855.0}, {"date": "2019-05-10", "close": 21.2671, "volume": 362.0}, {"date": "2019-05-13", "close": 21.2671, "volume": null}, {"date": "2019-05-14", "close": 21.2671, "volume": null}, {"date": "2019-05-15", "close": 21.2671, "volume": null}, {"date": "2019-05-16", "close": 21.2671, "volume": null}, {"date": "2019-05-17", "close": 21.22, "volume": 273.0}, {"date": "2019-05-20", "close": 21.22, "volume": 3846.0}, {"date": "2019-05-21", "close": 20.95, "volume": 1000.0}, {"date": "2019-05-22", "close": 20.75, "volume": 8702.0}, {"date": "2019-05-23", "close": 20.75, "volume": null}, {"date": "2019-05-24", "close": 20.85, "volume": 230.0}, {"date": "2019-05-28", "close": 20.85, "volume": null}, {"date": "2019-05-29", "close": 20.85, "volume": null}, {"date": "2019-05-30", "close": 20.85, "volume": null}, {"date": "2019-05-31", "close": 20.75, "volume": 689.0}, {"date": "2019-06-03", "close": 20.75, "volume": null}, {"date": "2019-06-04", "close": 20.75, "volume": 2132.0}, {"date": "2019-06-05", "close": 20.75, "volume": null}, {"date": "2019-06-06", "close": 20.7935, "volume": 1104.0}, {"date": "2019-06-07", "close": 20.7935, "volume": null}, {"date": "2019-06-10", "close": 21.18, "volume": 118.0}, {"date": "2019-06-11", "close": 20.75, "volume": 7746.0}, {"date": "2019-06-12", "close": 20.2, "volume": 328.0}, {"date": "2019-06-13", "close": 20.0, "volume": 661.0}, {"date": "2019-06-14", "close": 20.73, "volume": 455.0}, {"date": "2019-06-17", "close": 21.18, "volume": 33323.0}, {"date": "2019-06-18", "close": 23.25, "volume": 20711.0}, {"date": "2019-06-19", "close": 23.475, "volume": 37148.0}, {"date": "2019-06-20", "close": 22.38, "volume": 58885.0}, {"date": "2019-06-21", "close": 21.07, "volume": 31222.0}, {"date": "2019-06-24", "close": 20.47, "volume": 11951.0}, {"date": "2019-06-25", "close": 21.68, "volume": 4453.0}, {"date": "2019-06-26", "close": 21.47, "volume": 3688.0}, {"date": "2019-06-27", "close": 21.75, "volume": 1628.0}, {"date": "2019-06-28", "close": 20.35, "volume": 10258.0}, {"date": "2019-07-01", "close": 21.05, "volume": 6752.0}, {"date": "2019-07-02", "close": 20.49, "volume": 650.0}, {"date": "2019-07-03", "close": 20.49, "volume": null}, {"date": "2019-07-05", "close": 20.49, "volume": 5229.0}, {"date": "2019-07-08", "close": 20.32, "volume": 2453.0}, {"date": "2019-07-09", "close": 20.2523, "volume": 328.0}, {"date": "2019-07-10", "close": 20.5, "volume": 1716.0}, {"date": "2019-07-11", "close": 20.0889, "volume": 1265.0}, {"date": "2019-07-12", "close": 19.48, "volume": 725.0}, {"date": "2019-07-15", "close": 19.48, "volume": null}, {"date": "2019-07-16", "close": 19.48, "volume": null}, {"date": "2019-07-17", "close": 19.41, "volume": 732.0}, {"date": "2019-07-18", "close": 19.5, "volume": 1271.0}, {"date": "2019-07-19", "close": 19.31, "volume": 226.0}, {"date": "2019-07-22", "close": 19.5, "volume": 1594.0}, {"date": "2019-07-23", "close": 19.5, "volume": 6399.0}, {"date": "2019-07-24", "close": 19.3, "volume": 5737.0}, {"date": "2019-07-25", "close": 19.3, "volume": null}, {"date": "2019-07-26", "close": 19.3, "volume": null}, {"date": "2019-07-29", "close": 19.05, "volume": 1229.0}, {"date": "2019-07-30", "close": 19.5, "volume": 949.0}, {"date": "2019-07-31", "close": 19.5, "volume": 2976.0}, {"date": "2019-08-01", "close": 18.96, "volume": 768.0}, {"date": "2019-08-02", "close": 18.96, "volume": null}, {"date": "2019-08-05", "close": 18.789, "volume": 2111.0}, {"date": "2019-08-06", "close": 18.8, "volume": 3011.0}, {"date": "2019-08-07", "close": 18.5, "volume": 6439.0}, {"date": "2019-08-08", "close": 17.94, "volume": 634.0}, {"date": "2019-08-09", "close": 17.94, "volume": null}, {"date": "2019-08-12", "close": 17.56, "volume": 225.0}, {"date": "2019-08-13", "close": 19.0, "volume": 1076.0}, {"date": "2019-08-14", "close": 19.0, "volume": null}, {"date": "2019-08-15", "close": 18.52, "volume": 338.0}, {"date": "2019-08-16", "close": 18.88, "volume": 674.0}, {"date": "2019-08-19", "close": 18.07, "volume": 172.0}, {"date": "2019-08-20", "close": 18.07, "volume": null}, {"date": "2019-08-21", "close": 18.24, "volume": 233.0}, {"date": "2019-08-22", "close": 17.51, "volume": 1185.0}, {"date": "2019-08-23", "close": 18.99, "volume": 1256.0}, {"date": "2019-08-26", "close": 20.5, "volume": 184.0}, {"date": "2019-08-27", "close": 20.5, "volume": null}, {"date": "2019-08-28", "close": 20.5, "volume": null}, {"date": "2019-08-29", "close": 20.5, "volume": null}, {"date": "2019-08-30", "close": 18.6, "volume": 419.0}, {"date": "2019-09-03", "close": 18.6, "volume": null}, {"date": "2019-09-04", "close": 17.82, "volume": 11492.0}, {"date": "2019-09-05", "close": 18.07, "volume": 4728.0}, {"date": "2019-09-06", "close": 19.0001, "volume": 172.0}, {"date": "2019-09-09", "close": 19.0001, "volume": null}, {"date": "2019-09-10", "close": 19.0001, "volume": null}, {"date": "2019-09-11", "close": 19.0001, "volume": null}, {"date": "2019-09-12", "close": 18.26, "volume": 154.0}, {"date": "2019-09-13", "close": 19.0075, "volume": 733.0}, {"date": "2019-09-16", "close": 18.37, "volume": 425.0}, {"date": "2019-09-17", "close": 18.56, "volume": 498.0}, {"date": "2019-09-18", "close": 18.61, "volume": 1157.0}, {"date": "2019-09-19", "close": 18.55, "volume": 5030.0}, {"date": "2019-09-20", "close": 19.0, "volume": 1984.0}, {"date": "2019-09-23", "close": 18.5303, "volume": 2162.0}, {"date": "2019-09-24", "close": 18.5, "volume": 13737.0}, {"date": "2019-09-25", "close": 18.1, "volume": 26937.0}, {"date": "2019-09-26", "close": 18.3, "volume": 42000.0}, {"date": "2019-09-27", "close": 18.35, "volume": 484.0}, {"date": "2019-09-30", "close": 18.35, "volume": null}, {"date": "2019-10-01", "close": 18.99, "volume": 734.0}, {"date": "2019-10-02", "close": 18.99, "volume": null}, {"date": "2019-10-03", "close": 18.5, "volume": 457.0}, {"date": "2019-10-04", "close": 18.5, "volume": null}, {"date": "2019-10-07", "close": 18.36, "volume": 283.0}, {"date": "2019-10-08", "close": 18.3, "volume": 124.0}, {"date": "2019-10-09", "close": 19.01, "volume": 1842.0}, {"date": "2019-10-10", "close": 18.44, "volume": 203.0}, {"date": "2019-10-11", "close": 18.44, "volume": null}, {"date": "2019-10-14", "close": 18.5523, "volume": 200.0}, {"date": "2019-10-15", "close": 18.5768, "volume": 508.0}, {"date": "2019-10-16", "close": 18.8, "volume": 440.0}, {"date": "2019-10-17", "close": 18.75, "volume": 1645.0}, {"date": "2019-10-18", "close": 18.9039, "volume": 324.0}, {"date": "2019-10-21", "close": 18.9039, "volume": null}, {"date": "2019-10-22", "close": 18.9039, "volume": null}, {"date": "2019-10-23", "close": 19.0, "volume": 2899.0}, {"date": "2019-10-24", "close": 19.0, "volume": null}, {"date": "2019-10-25", "close": 19.0, "volume": 14917.0}, {"date": "2019-10-28", "close": 19.01, "volume": 297.0}, {"date": "2019-10-29", "close": 19.0, "volume": 192.0}, {"date": "2019-10-30", "close": 19.0, "volume": null}, {"date": "2019-10-31", "close": 19.7425, "volume": 273.0}, {"date": "2019-11-01", "close": 19.74, "volume": 200.0}, {"date": "2019-11-04", "close": 19.74, "volume": null}, {"date": "2019-11-05", "close": 19.74, "volume": null}, {"date": "2019-11-06", "close": 19.58, "volume": 2398.0}, {"date": "2019-11-07", "close": 19.58, "volume": null}, {"date": "2019-11-08", "close": 19.6, "volume": 252.0}, {"date": "2019-11-11", "close": 19.45, "volume": 1495.0}, {"date": "2019-11-12", "close": 19.45, "volume": null}, {"date": "2019-11-13", "close": 19.45, "volume": null}, {"date": "2019-11-14", "close": 19.75, "volume": 815.0}, {"date": "2019-11-15", "close": 19.75, "volume": null}, {"date": "2019-11-18", "close": 19.75, "volume": null}, {"date": "2019-11-19", "close": 19.7, "volume": 4705.0}, {"date": "2019-11-20", "close": 19.25, "volume": 1794.0}, {"date": "2019-11-21", "close": 19.4033, "volume": 3920.0}, {"date": "2019-11-22", "close": 20.0, "volume": 4501.0}, {"date": "2019-11-25", "close": 20.0, "volume": null}, {"date": "2019-11-26", "close": 20.0, "volume": 4141.0}, {"date": "2019-11-27", "close": 20.0, "volume": 3654.0}, {"date": "2019-11-29", "close": 20.0, "volume": null}, {"date": "2019-12-02", "close": 20.25, "volume": 1167.0}, {"date": "2019-12-03", "close": 19.6759, "volume": 894.0}, {"date": "2019-12-04", "close": 19.77, "volume": 5583.0}, {"date": "2019-12-05", "close": 19.77, "volume": null}, {"date": "2019-12-06", "close": 20.0, "volume": 1891.0}, {"date": "2019-12-09", "close": 20.0, "volume": null}, {"date": "2019-12-10", "close": 20.3, "volume": 107.0}, {"date": "2019-12-11", "close": 20.4, "volume": 794.0}, {"date": "2019-12-12", "close": 20.4, "volume": 213.0}, {"date": "2019-12-13", "close": 20.4, "volume": 2573.0}, {"date": "2019-12-16", "close": 20.01, "volume": 6173.0}, {"date": "2019-12-17", "close": 20.5, "volume": 267.0}, {"date": "2019-12-18", "close": 20.5, "volume": 1776.0}, {"date": "2019-12-19", "close": 20.62, "volume": 747.0}, {"date": "2019-12-20", "close": 21.11, "volume": 5988.0}, {"date": "2019-12-23", "close": 21.45, "volume": 2335.0}, {"date": "2019-12-24", "close": 20.98, "volume": 203.0}, {"date": "2019-12-26", "close": 20.98, "volume": null}, {"date": "2019-12-27", "close": 20.98, "volume": null}, {"date": "2019-12-30", "close": 21.45, "volume": 3069.0}, {"date": "2019-12-31", "close": 21.4, "volume": 2630.0}, {"date": "2020-01-02", "close": 21.4, "volume": null}, {"date": "2020-01-03", "close": 21.4, "volume": null}, {"date": "2020-01-06", "close": 21.4, "volume": null}, {"date": "2020-01-07", "close": 20.6317, "volume": 1659.0}, {"date": "2020-01-08", "close": 20.6317, "volume": null}, {"date": "2020-01-09", "close": 20.5, "volume": 1023.0}, {"date": "2020-01-10", "close": 21.0, "volume": 621.0}, {"date": "2020-01-13", "close": 21.0, "volume": null}, {"date": "2020-01-14", "close": 21.38, "volume": 834.0}, {"date": "2020-01-15", "close": 20.9, "volume": 4180.0}, {"date": "2020-01-16", "close": 20.75, "volume": 802.0}, {"date": "2020-01-17", "close": 20.72, "volume": 718.0}, {"date": "2020-01-21", "close": 20.72, "volume": null}, {"date": "2020-01-22", "close": 20.72, "volume": null}, {"date": "2020-01-23", "close": 20.75, "volume": 803.0}, {"date": "2020-01-24", "close": 20.475, "volume": 9572.0}, {"date": "2020-01-27", "close": 20.1, "volume": 468.0}, {"date": "2020-01-28", "close": 20.75, "volume": 864.0}, {"date": "2020-01-29", "close": 20.75, "volume": null}, {"date": "2020-01-30", "close": 20.75, "volume": null}, {"date": "2020-01-31", "close": 20.4, "volume": 9320.0}, {"date": "2020-02-03", "close": 20.18, "volume": 305.0}, {"date": "2020-02-04", "close": 20.18, "volume": 8993.0}, {"date": "2020-02-05", "close": 20.19, "volume": 16376.0}, {"date": "2020-02-06", "close": 20.25, "volume": 4128.0}, {"date": "2020-02-07", "close": 20.15, "volume": 3331.0}, {"date": "2020-02-10", "close": 20.2508, "volume": 4960.0}, {"date": "2020-02-11", "close": 20.98, "volume": 219.0}, {"date": "2020-02-12", "close": 20.94, "volume": 4239.0}, {"date": "2020-02-13", "close": 20.99, "volume": 496.0}, {"date": "2020-02-14", "close": 20.99, "volume": null}, {"date": "2020-02-18", "close": 20.75, "volume": 367.0}, {"date": "2020-02-19", "close": 20.42, "volume": 4078.0}, {"date": "2020-02-20", "close": 20.74, "volume": 4694.0}, {"date": "2020-02-21", "close": 20.21, "volume": 104.0}, {"date": "2020-02-24", "close": 20.01, "volume": 650.0}, {"date": "2020-02-25", "close": 19.97, "volume": 3321.0}, {"date": "2020-02-26", "close": 20.38, "volume": 1139.0}, {"date": "2020-02-27", "close": 20.325, "volume": 2561.0}, {"date": "2020-02-28", "close": 20.325, "volume": null}, {"date": "2020-03-02", "close": 19.25, "volume": 13032.0}, {"date": "2020-03-03", "close": 19.25, "volume": null}, {"date": "2020-03-04", "close": 19.25, "volume": null}, {"date": "2020-03-05", "close": 19.2, "volume": 21055.0}, {"date": "2020-03-06", "close": 19.2, "volume": null}, {"date": "2020-03-09", "close": 17.4, "volume": 1730.0}, {"date": "2020-03-10", "close": 17.95, "volume": 100.0}, {"date": "2020-03-11", "close": 17.0, "volume": 4487.0}, {"date": "2020-03-12", "close": 15.74, "volume": 129166.0}, {"date": "2020-03-13", "close": 16.99, "volume": 4212.0}, {"date": "2020-03-16", "close": 15.8107, "volume": 825.0}, {"date": "2020-03-17", "close": 15.73, "volume": 2356.0}, {"date": "2020-03-18", "close": 15.74, "volume": 2313.0}, {"date": "2020-03-19", "close": 15.14, "volume": 1100.0}, {"date": "2020-03-20", "close": 15.14, "volume": null}, {"date": "2020-03-23", "close": 15.41, "volume": 466.0}, {"date": "2020-03-24", "close": 15.41, "volume": null}, {"date": "2020-03-25", "close": 15.55, "volume": 345.0}, {"date": "2020-03-26", "close": 15.4, "volume": 983.0}, {"date": "2020-03-27", "close": 15.3, "volume": 915.0}, {"date": "2020-03-30", "close": 15.1414, "volume": 1801.0}, {"date": "2020-03-31", "close": 15.0, "volume": 323.0}, {"date": "2020-04-01", "close": 15.0, "volume": null}, {"date": "2020-04-02", "close": 15.0, "volume": null}, {"date": "2020-04-03", "close": 14.89, "volume": 191.0}, {"date": "2020-04-06", "close": 14.04, "volume": 381.0}, {"date": "2020-04-07", "close": 14.6, "volume": 1439.0}, {"date": "2020-04-08", "close": 14.51, "volume": 1649.0}, {"date": "2020-04-09", "close": 15.63, "volume": 20603.0}, {"date": "2020-04-13", "close": 16.61, "volume": 535.0}, {"date": "2020-04-14", "close": 16.6, "volume": 428.0}, {"date": "2020-04-15", "close": 16.61, "volume": 545.0}, {"date": "2020-04-16", "close": 15.5, "volume": 1064.0}, {"date": "2020-04-17", "close": 14.95, "volume": 479.0}, {"date": "2020-04-20", "close": 14.93, "volume": 511.0}, {"date": "2020-04-21", "close": 14.7, "volume": 7438.0}, {"date": "2020-04-22", "close": 14.65, "volume": 111.0}, {"date": "2020-04-23", "close": 14.65, "volume": null}, {"date": "2020-04-24", "close": 15.25, "volume": 592.0}, {"date": "2020-04-27", "close": 15.75, "volume": 1242.0}, {"date": "2020-04-28", "close": 15.6, "volume": 212.0}, {"date": "2020-04-29", "close": 15.6, "volume": 1337.0}, {"date": "2020-04-30", "close": 15.2, "volume": 1172.0}, {"date": "2020-05-01", "close": 15.2, "volume": 265.0}, {"date": "2020-05-04", "close": 15.2, "volume": null}, {"date": "2020-05-05", "close": 14.7438, "volume": 259.0}, {"date": "2020-05-06", "close": 14.75, "volume": 2703.0}, {"date": "2020-05-07", "close": 14.75, "volume": null}, {"date": "2020-05-08", "close": 14.95, "volume": 2050.0}, {"date": "2020-05-11", "close": 14.0, "volume": 5317.0}, {"date": "2020-05-12", "close": 14.1, "volume": 7381.0}, {"date": "2020-05-13", "close": 14.54, "volume": 6703.0}, {"date": "2020-05-14", "close": 14.55, "volume": 1731.0}, {"date": "2020-05-15", "close": 14.75, "volume": 546.0}, {"date": "2020-05-18", "close": 14.02, "volume": 1481.0}, {"date": "2020-05-19", "close": 14.0, "volume": 3506.0}, {"date": "2020-05-20", "close": 14.1, "volume": 6827.0}, {"date": "2020-05-21", "close": 13.56, "volume": 2884.0}, {"date": "2020-05-22", "close": 13.89, "volume": 2275.0}, {"date": "2020-05-26", "close": 13.38, "volume": 3221.0}, {"date": "2020-05-27", "close": 13.43, "volume": 30262.0}, {"date": "2020-05-28", "close": 13.28, "volume": 8968.0}, {"date": "2020-05-29", "close": 13.28, "volume": 8126.0}, {"date": "2020-06-01", "close": 13.8, "volume": 1030.0}, {"date": "2020-06-02", "close": 13.88, "volume": 3997.0}, {"date": "2020-06-03", "close": 14.3725, "volume": 1918.0}, {"date": "2020-06-04", "close": 14.84, "volume": 3452.0}, {"date": "2020-06-05", "close": 14.75, "volume": 5302.0}, {"date": "2020-06-08", "close": 14.8, "volume": 1511.0}, {"date": "2020-06-09", "close": 14.4, "volume": 3551.0}, {"date": "2020-06-10", "close": 14.06, "volume": 3484.0}, {"date": "2020-06-11", "close": 13.53, "volume": 1206.0}, {"date": "2020-06-12", "close": 13.55, "volume": 392.0}, {"date": "2020-06-15", "close": 13.55, "volume": null}, {"date": "2020-06-16", "close": 13.5, "volume": 1196.0}, {"date": "2020-06-17", "close": 13.51, "volume": 4891.0}, {"date": "2020-06-18", "close": 14.195, "volume": 1216.0}, {"date": "2020-06-19", "close": 15.0, "volume": 3701.0}, {"date": "2020-06-22", "close": 14.79, "volume": 1176.0}, {"date": "2020-06-23", "close": 14.99, "volume": 2729.0}, {"date": "2020-06-24", "close": 14.99, "volume": 930.0}, {"date": "2020-06-25", "close": 14.99, "volume": null}, {"date": "2020-06-26", "close": 14.3, "volume": 639.0}, {"date": "2020-06-29", "close": 14.01, "volume": 2065.0}, {"date": "2020-06-30", "close": 13.877, "volume": 2320.0}, {"date": "2020-07-01", "close": 15.95, "volume": 872.0}, {"date": "2020-07-02", "close": 14.58, "volume": 2838.0}, {"date": "2020-07-06", "close": 14.58, "volume": null}, {"date": "2020-07-07", "close": 14.76, "volume": 775.0}, {"date": "2020-07-08", "close": 13.99, "volume": 12217.0}, {"date": "2020-07-09", "close": 13.6, "volume": 6583.0}, {"date": "2020-07-10", "close": 13.87, "volume": 5181.0}, {"date": "2020-07-13", "close": 13.97, "volume": 491.0}, {"date": "2020-07-14", "close": 14.25, "volume": 2539.0}, {"date": "2020-07-15", "close": 13.89, "volume": 203.0}, {"date": "2020-07-16", "close": 13.89, "volume": null}, {"date": "2020-07-17", "close": 13.89, "volume": null}, {"date": "2020-07-20", "close": 13.89, "volume": null}, {"date": "2020-07-21", "close": 14.1, "volume": 2462.0}, {"date": "2020-07-22", "close": 14.1, "volume": null}, {"date": "2020-07-23", "close": 13.6, "volume": 39348.0}, {"date": "2020-07-24", "close": 13.58, "volume": 623.0}, {"date": "2020-07-27", "close": 13.6, "volume": 662.0}, {"date": "2020-07-28", "close": 13.6, "volume": null}, {"date": "2020-07-29", "close": 13.57, "volume": 933.0}, {"date": "2020-07-30", "close": 13.58, "volume": 601.0}, {"date": "2020-07-31", "close": 13.35, "volume": 619.0}, {"date": "2020-08-03", "close": 13.5999, "volume": 316.0}, {"date": "2020-08-04", "close": 13.5999, "volume": null}, {"date": "2020-08-05", "close": 13.6, "volume": 19773.0}, {"date": "2020-08-06", "close": 13.87, "volume": 1706.0}, {"date": "2020-08-07", "close": 14.0, "volume": 4870.0}, {"date": "2020-08-10", "close": 13.99, "volume": 4016.0}, {"date": "2020-08-11", "close": 13.94, "volume": 324.0}, {"date": "2020-08-12", "close": 14.1, "volume": 2375.0}, {"date": "2020-08-13", "close": 13.85, "volume": 214.0}, {"date": "2020-08-14", "close": 13.85, "volume": null}, {"date": "2020-08-17", "close": 14.1, "volume": 3173.0}, {"date": "2020-08-18", "close": 13.9, "volume": 1056.0}, {"date": "2020-08-19", "close": 13.75, "volume": 7360.0}, {"date": "2020-08-20", "close": 13.99, "volume": 2543.0}, {"date": "2020-08-21", "close": 14.15, "volume": 2295.0}, {"date": "2020-08-24", "close": 14.0, "volume": 2413.0}, {"date": "2020-08-25", "close": 14.0, "volume": 1176.0}, {"date": "2020-08-26", "close": 14.0, "volume": null}, {"date": "2020-08-27", "close": 13.9999, "volume": 2891.0}, {"date": "2020-08-28", "close": 14.0, "volume": 2099.0}, {"date": "2020-08-31", "close": 13.59, "volume": 656.0}, {"date": "2020-09-01", "close": 13.75, "volume": 2611.0}, {"date": "2020-09-02", "close": 14.1, "volume": 1787.0}, {"date": "2020-09-03", "close": 14.1, "volume": null}, {"date": "2020-09-04", "close": 14.1, "volume": 342.0}, {"date": "2020-09-08", "close": 14.1, "volume": null}, {"date": "2020-09-09", "close": 14.1, "volume": null}, {"date": "2020-09-10", "close": 14.4, "volume": 734.0}, {"date": "2020-09-11", "close": 14.3, "volume": 452.0}, {"date": "2020-09-14", "close": 14.0198, "volume": 326.0}, {"date": "2020-09-15", "close": 14.0198, "volume": null}, {"date": "2020-09-16", "close": 14.96, "volume": 258.0}, {"date": "2020-09-17", "close": 14.215, "volume": 2274.0}, {"date": "2020-09-18", "close": 14.025, "volume": 308.0}, {"date": "2020-09-21", "close": 13.995, "volume": 1508.0}, {"date": "2020-09-22", "close": 14.0, "volume": 4153.0}, {"date": "2020-09-23", "close": 13.701, "volume": 65076.0}, {"date": "2020-09-24", "close": 15.0, "volume": 2605.0}, {"date": "2020-09-25", "close": 14.3, "volume": 1297.0}, {"date": "2020-09-28", "close": 14.3, "volume": 1473.0}, {"date": "2020-09-29", "close": 14.66, "volume": 884.0}, {"date": "2020-09-30", "close": 14.12, "volume": 210.0}, {"date": "2020-10-01", "close": 14.12, "volume": null}, {"date": "2020-10-02", "close": 14.12, "volume": null}, {"date": "2020-10-05", "close": 13.62, "volume": 464.0}, {"date": "2020-10-06", "close": 13.69, "volume": 951.0}, {"date": "2020-10-07", "close": 14.0, "volume": 222.0}, {"date": "2020-10-08", "close": 14.0, "volume": null}, {"date": "2020-10-09", "close": 14.0, "volume": null}, {"date": "2020-10-12", "close": 13.99, "volume": 557.0}, {"date": "2020-10-13", "close": 13.99, "volume": 233.0}, {"date": "2020-10-14", "close": 13.99, "volume": null}, {"date": "2020-10-15", "close": 14.2, "volume": 902.0}, {"date": "2020-10-16", "close": 14.25, "volume": 249.0}, {"date": "2020-10-19", "close": 14.0, "volume": 1422.0}, {"date": "2020-10-20", "close": 14.0, "volume": 2052.0}, {"date": "2020-10-21", "close": 14.0, "volume": null}, {"date": "2020-10-22", "close": 13.59, "volume": 4838.0}, {"date": "2020-10-23", "close": 13.98, "volume": 2045.0}, {"date": "2020-10-26", "close": 13.98, "volume": null}, {"date": "2020-10-27", "close": 13.98, "volume": 616.0}, {"date": "2020-10-28", "close": 14.0, "volume": 603.0}, {"date": "2020-10-29", "close": 14.0, "volume": 1032.0}, {"date": "2020-10-30", "close": 14.0, "volume": 579.0}, {"date": "2020-11-02", "close": 13.96, "volume": 1371.0}, {"date": "2020-11-03", "close": 13.95, "volume": 1220.0}, {"date": "2020-11-04", "close": 14.25, "volume": 2363.0}, {"date": "2020-11-05", "close": 14.33, "volume": 5042.0}, {"date": "2020-11-06", "close": 14.3, "volume": 3647.0}, {"date": "2020-11-09", "close": 14.5, "volume": 9599.0}, {"date": "2020-11-10", "close": 14.36, "volume": 3154.0}, {"date": "2020-11-11", "close": 14.3, "volume": 4563.0}, {"date": "2020-11-12", "close": 14.3, "volume": 26314.0}, {"date": "2020-11-13", "close": 14.31, "volume": 4022.0}, {"date": "2020-11-16", "close": 14.59, "volume": 8650.0}, {"date": "2020-11-17", "close": 14.59, "volume": 7916.0}, {"date": "2020-11-18", "close": 15.0, "volume": 15205.0}, {"date": "2020-11-19", "close": 15.05, "volume": 3634.0}, {"date": "2020-11-20", "close": 15.0989, "volume": 578.0}, {"date": "2020-11-23", "close": 15.9708, "volume": 1398.0}, {"date": "2020-11-24", "close": 15.6, "volume": 39936.0}, {"date": "2020-11-25", "close": 15.65, "volume": 5176.0}, {"date": "2020-11-27", "close": 15.645, "volume": 551.0}, {"date": "2020-11-30", "close": 15.5, "volume": 1889.0}, {"date": "2020-12-01", "close": 15.65, "volume": 1023.0}, {"date": "2020-12-02", "close": 15.6299, "volume": 1039.0}, {"date": "2020-12-03", "close": 15.6299, "volume": null}, {"date": "2020-12-04", "close": 16.0, "volume": 12091.0}, {"date": "2020-12-07", "close": 15.9, "volume": 5021.0}, {"date": "2020-12-08", "close": 15.92, "volume": 2473.0}, {"date": "2020-12-09", "close": 15.9999, "volume": 408.0}, {"date": "2020-12-10", "close": 15.9999, "volume": null}, {"date": "2020-12-11", "close": 15.9999, "volume": null}, {"date": "2020-12-14", "close": 15.9999, "volume": null}, {"date": "2020-12-15", "close": 16.5, "volume": 3794.0}, {"date": "2020-12-16", "close": 16.05, "volume": 2689.0}, {"date": "2020-12-17", "close": 16.8, "volume": 5325.0}, {"date": "2020-12-18", "close": 16.5, "volume": 7140.0}, {"date": "2020-12-21", "close": 16.8, "volume": 2686.0}, {"date": "2020-12-22", "close": 16.72, "volume": 1845.0}, {"date": "2020-12-23", "close": 16.48, "volume": 463.0}, {"date": "2020-12-24", "close": 16.95, "volume": 706.0}, {"date": "2020-12-28", "close": 16.6, "volume": 384.0}, {"date": "2020-12-29", "close": 16.98, "volume": 1977.0}, {"date": "2020-12-30", "close": 17.0, "volume": 1576.0}, {"date": "2020-12-31", "close": 16.9, "volume": 12354.0}, {"date": "2021-01-04", "close": 16.9, "volume": null}, {"date": "2021-01-05", "close": 16.82, "volume": 580.0}, {"date": "2021-01-06", "close": 17.0, "volume": 2735.0}, {"date": "2021-01-07", "close": 18.17, "volume": 1476.0}, {"date": "2021-01-08", "close": 17.74, "volume": 687.0}, {"date": "2021-01-11", "close": 17.74, "volume": null}, {"date": "2021-01-12", "close": 17.55, "volume": 10819.0}, {"date": "2021-01-13", "close": 17.58, "volume": 1435.0}, {"date": "2021-01-14", "close": 17.58, "volume": null}, {"date": "2021-01-15", "close": 17.58, "volume": null}, {"date": "2021-01-19", "close": 17.58, "volume": null}, {"date": "2021-01-20", "close": 17.56, "volume": 985.0}, {"date": "2021-01-21", "close": 17.56, "volume": null}, {"date": "2021-01-22", "close": 17.5, "volume": 2301.0}, {"date": "2021-01-25", "close": 17.55, "volume": 371.0}, {"date": "2021-01-26", "close": 17.5, "volume": 1061.0}, {"date": "2021-01-27", "close": 18.24, "volume": 3148.0}, {"date": "2021-01-28", "close": 18.02, "volume": 910.0}, {"date": "2021-01-29", "close": 18.02, "volume": 4428.0}, {"date": "2021-02-01", "close": 18.02, "volume": 211.0}, {"date": "2021-02-02", "close": 17.65, "volume": 121.0}, {"date": "2021-02-03", "close": 17.6431, "volume": 238.0}, {"date": "2021-02-04", "close": 17.6431, "volume": null}, {"date": "2021-02-05", "close": 17.6431, "volume": null}, {"date": "2021-02-08", "close": 18.1299, "volume": 1667.0}, {"date": "2021-02-09", "close": 18.2, "volume": 710.0}, {"date": "2021-02-10", "close": 18.2, "volume": null}, {"date": "2021-02-11", "close": 17.98, "volume": 3816.0}, {"date": "2021-02-12", "close": 18.05, "volume": 4853.0}, {"date": "2021-02-16", "close": 18.19, "volume": 1674.0}, {"date": "2021-02-17", "close": 18.4, "volume": 5543.0}, {"date": "2021-02-18", "close": 18.4, "volume": null}, {"date": "2021-02-19", "close": 17.5, "volume": 51925.0}, {"date": "2021-02-22", "close": 17.4, "volume": 4895.0}, {"date": "2021-02-23", "close": 17.4, "volume": 564.0}, {"date": "2021-02-24", "close": 17.61, "volume": 19058.0}, {"date": "2021-02-25", "close": 17.35, "volume": 11381.0}, {"date": "2021-02-26", "close": 17.3, "volume": 579.0}, {"date": "2021-03-01", "close": 17.6, "volume": 6601.0}, {"date": "2021-03-02", "close": 17.6, "volume": null}, {"date": "2021-03-03", "close": 17.75, "volume": 10406.0}, {"date": "2021-03-04", "close": 17.85, "volume": 3888.0}, {"date": "2021-03-05", "close": 17.85, "volume": null}, {"date": "2021-03-08", "close": 17.95, "volume": 3847.0}, {"date": "2021-03-09", "close": 18.0, "volume": 676.0}, {"date": "2021-03-10", "close": 17.41, "volume": 45581.0}, {"date": "2021-03-11", "close": 18.14, "volume": 11398.0}, {"date": "2021-03-12", "close": 18.13, "volume": 2939.0}, {"date": "2021-03-15", "close": 18.0, "volume": 17674.0}, {"date": "2021-03-16", "close": 18.25, "volume": 5800.0}, {"date": "2021-03-17", "close": 18.15, "volume": 3026.0}, {"date": "2021-03-18", "close": 18.25, "volume": 4921.0}, {"date": "2021-03-19", "close": 18.75, "volume": 3434.0}, {"date": "2021-03-22", "close": 18.576, "volume": 270.0}, {"date": "2021-03-23", "close": 18.2, "volume": 18628.0}, {"date": "2021-03-24", "close": 18.0, "volume": 13666.0}, {"date": "2021-03-25", "close": 18.02, "volume": 5595.0}, {"date": "2021-03-26", "close": 18.0, "volume": 12430.0}, {"date": "2021-03-29", "close": 18.14, "volume": 4936.0}, {"date": "2021-03-30", "close": 18.25, "volume": 2693.0}, {"date": "2021-03-31", "close": 17.41, "volume": 8769.0}, {"date": "2021-04-01", "close": 18.25, "volume": 4911.0}, {"date": "2021-04-05", "close": 18.25, "volume": null}, {"date": "2021-04-06", "close": 18.36, "volume": 1312.0}, {"date": "2021-04-07", "close": 18.7, "volume": 50265.0}, {"date": "2021-04-08", "close": 18.65, "volume": 1186.0}, {"date": "2021-04-09", "close": 18.39, "volume": 27385.0}, {"date": "2021-04-12", "close": 18.25, "volume": 1198.0}, {"date": "2021-04-13", "close": 18.25, "volume": null}, {"date": "2021-04-14", "close": 18.25, "volume": 5036.0}, {"date": "2021-04-15", "close": 18.25, "volume": null}, {"date": "2021-04-16", "close": 18.27, "volume": 1007.0}, {"date": "2021-04-19", "close": 18.06, "volume": 543.0}, {"date": "2021-04-20", "close": 18.1832, "volume": 2865.0}, {"date": "2021-04-21", "close": 18.18, "volume": 648.0}, {"date": "2021-04-22", "close": 18.18, "volume": null}, {"date": "2021-04-23", "close": 18.49, "volume": 738.0}, {"date": "2021-04-26", "close": 18.44, "volume": 462.0}, {"date": "2021-04-27", "close": 18.49, "volume": 2205.0}, {"date": "2021-04-28", "close": 18.2, "volume": 943.0}, {"date": "2021-04-29", "close": 18.37, "volume": 303.0}, {"date": "2021-04-30", "close": 18.18, "volume": 55395.0}, {"date": "2021-05-03", "close": 18.18, "volume": null}, {"date": "2021-05-04", "close": 18.3073, "volume": 159.0}, {"date": "2021-05-05", "close": 18.4, "volume": 1096.0}, {"date": "2021-05-06", "close": 18.4, "volume": 1680.0}, {"date": "2021-05-07", "close": 18.41, "volume": 6730.0}, {"date": "2021-05-10", "close": 18.35, "volume": 2717.0}, {"date": "2021-05-11", "close": 18.3152, "volume": 840.0}, {"date": "2021-05-12", "close": 18.3, "volume": 56269.0}, {"date": "2021-05-13", "close": 17.95, "volume": 21024.0}, {"date": "2021-05-14", "close": 18.5, "volume": 1086.0}, {"date": "2021-05-17", "close": 18.5, "volume": null}, {"date": "2021-05-18", "close": 18.41, "volume": 2310.0}, {"date": "2021-05-19", "close": 18.41, "volume": null}, {"date": "2021-05-20", "close": 18.4, "volume": 5452.0}, {"date": "2021-05-21", "close": 18.4, "volume": null}, {"date": "2021-05-24", "close": 18.31, "volume": 1109.0}, {"date": "2021-05-25", "close": 18.31, "volume": 3206.0}, {"date": "2021-05-26", "close": 18.12, "volume": 2030.0}, {"date": "2021-05-27", "close": 18.15, "volume": 6738.0}, {"date": "2021-05-28", "close": 18.325, "volume": 5050.0}, {"date": "2021-06-01", "close": 18.5, "volume": 613.0}, {"date": "2021-06-02", "close": 19.0, "volume": 3173.0}, {"date": "2021-06-03", "close": 19.46, "volume": 5119.0}, {"date": "2021-06-04", "close": 19.46, "volume": null}, {"date": "2021-06-07", "close": 20.25, "volume": 8524.0}, {"date": "2021-06-08", "close": 19.35, "volume": 11058.0}, {"date": "2021-06-09", "close": 19.36, "volume": 8660.0}, {"date": "2021-06-10", "close": 19.7, "volume": 1277.0}, {"date": "2021-06-11", "close": 19.7, "volume": 5594.0}, {"date": "2021-06-14", "close": 19.49, "volume": 3804.0}, {"date": "2021-06-15", "close": 19.2, "volume": 5291.0}, {"date": "2021-06-16", "close": 19.5, "volume": 29581.0}, {"date": "2021-06-17", "close": 19.62, "volume": 14283.0}, {"date": "2021-06-18", "close": 19.54, "volume": 22684.0}, {"date": "2021-06-21", "close": 19.69, "volume": 18553.0}, {"date": "2021-06-22", "close": 19.86, "volume": 25802.0}, {"date": "2021-06-23", "close": 20.07, "volume": 63000.0}, {"date": "2021-06-24", "close": 19.99, "volume": 4775.0}, {"date": "2021-06-25", "close": 19.75, "volume": 15061.0}, {"date": "2021-06-28", "close": 20.08, "volume": 3737.0}, {"date": "2021-06-29", "close": 20.08, "volume": null}, {"date": "2021-06-30", "close": 20.08, "volume": 5908.0}, {"date": "2021-07-01", "close": 19.99, "volume": 1760.0}, {"date": "2021-07-02", "close": 20.1, "volume": 320.0}, {"date": "2021-07-06", "close": 20.36, "volume": 4524.0}, {"date": "2021-07-07", "close": 20.62, "volume": 988.0}, {"date": "2021-07-08", "close": 20.8, "volume": 2564.0}, {"date": "2021-07-09", "close": 21.5995, "volume": 16250.0}, {"date": "2021-07-12", "close": 22.62, "volume": 12632.0}, {"date": "2021-07-13", "close": 21.3, "volume": 1221.0}, {"date": "2021-07-14", "close": 21.68, "volume": 342.0}, {"date": "2021-07-15", "close": 22.9, "volume": 9267.0}, {"date": "2021-07-16", "close": 21.62, "volume": 7115.0}, {"date": "2021-07-19", "close": 21.14, "volume": 26403.0}, {"date": "2021-07-20", "close": 21.02, "volume": 6029.0}, {"date": "2021-07-21", "close": 21.07, "volume": 4486.0}, {"date": "2021-07-22", "close": 21.7, "volume": 2621.0}, {"date": "2021-07-23", "close": 21.7, "volume": null}, {"date": "2021-07-26", "close": 21.2, "volume": 21273.0}, {"date": "2021-07-27", "close": 21.21, "volume": 1299.0}, {"date": "2021-07-28", "close": 21.47, "volume": 915.0}, {"date": "2021-07-29", "close": 21.65, "volume": 11150.0}, {"date": "2021-07-30", "close": 21.25, "volume": 3859.0}, {"date": "2021-08-02", "close": 21.25, "volume": null}, {"date": "2021-08-03", "close": 21.2494, "volume": 1039.0}, {"date": "2021-08-04", "close": 21.25, "volume": 7817.0}, {"date": "2021-08-05", "close": 21.65, "volume": 254.0}, {"date": "2021-08-06", "close": 21.95, "volume": 3912.0}, {"date": "2021-08-09", "close": 21.6, "volume": 3745.0}, {"date": "2021-08-10", "close": 21.6, "volume": null}, {"date": "2021-08-11", "close": 21.72, "volume": 22094.0}, {"date": "2021-08-12", "close": 21.72, "volume": null}, {"date": "2021-08-13", "close": 21.75, "volume": 602.0}, {"date": "2021-08-16", "close": 21.75, "volume": null}, {"date": "2021-08-17", "close": 21.64, "volume": 186.0}, {"date": "2021-08-18", "close": 21.4, "volume": 7244.0}, {"date": "2021-08-19", "close": 21.07, "volume": 13892.0}, {"date": "2021-08-20", "close": 21.25, "volume": 372.0}, {"date": "2021-08-23", "close": 21.18, "volume": 6581.0}, {"date": "2021-08-24", "close": 20.9, "volume": 6180.0}, {"date": "2021-08-25", "close": 21.36, "volume": 44472.0}, {"date": "2021-08-26", "close": 22.13, "volume": 8632.0}, {"date": "2021-08-27", "close": 21.27, "volume": 4878.0}, {"date": "2021-08-30", "close": 20.92, "volume": 4477.0}, {"date": "2021-08-31", "close": 21.08, "volume": 3097.0}, {"date": "2021-09-01", "close": 21.45, "volume": 2168.0}, {"date": "2021-09-02", "close": 21.44, "volume": 2169.0}, {"date": "2021-09-03", "close": 21.15, "volume": 5759.0}, {"date": "2021-09-07", "close": 21.0, "volume": 12762.0}, {"date": "2021-09-08", "close": 21.24, "volume": 929.0}, {"date": "2021-09-09", "close": 20.87, "volume": 2626.0}, {"date": "2021-09-10", "close": 20.9, "volume": 3279.0}, {"date": "2021-09-13", "close": 20.62, "volume": 5296.0}, {"date": "2021-09-14", "close": 20.925, "volume": 924.0}, {"date": "2021-09-15", "close": 21.6, "volume": 22823.0}, {"date": "2021-09-16", "close": 22.1, "volume": 40853.0}, {"date": "2021-09-17", "close": 23.0, "volume": 51934.0}, {"date": "2021-09-20", "close": 23.0, "volume": 49174.0}, {"date": "2021-09-21", "close": 23.8, "volume": 59007.0}, {"date": "2021-09-22", "close": 23.4, "volume": 2990.0}, {"date": "2021-09-23", "close": 23.49, "volume": 1755.0}, {"date": "2021-09-24", "close": 23.34, "volume": 462.0}, {"date": "2021-09-27", "close": 22.93, "volume": 3961.0}, {"date": "2021-09-28", "close": 22.66, "volume": 1292.0}, {"date": "2021-09-29", "close": 23.2, "volume": 1218.0}, {"date": "2021-09-30", "close": 23.0, "volume": 677.0}, {"date": "2021-10-01", "close": 22.68, "volume": 4443.0}, {"date": "2021-10-04", "close": 22.82, "volume": 812.0}, {"date": "2021-10-05", "close": 22.7, "volume": 341.0}, {"date": "2021-10-06", "close": 22.7, "volume": null}, {"date": "2021-10-07", "close": 22.7, "volume": 1649.0}, {"date": "2021-10-08", "close": 22.98, "volume": 779.0}, {"date": "2021-10-11", "close": 22.85, "volume": 1270.0}, {"date": "2021-10-12", "close": 22.85, "volume": null}, {"date": "2021-10-13", "close": 22.85, "volume": null}, {"date": "2021-10-14", "close": 22.85, "volume": 290.0}, {"date": "2021-10-15", "close": 22.67, "volume": 2905.0}, {"date": "2021-10-18", "close": 23.0, "volume": 672.0}, {"date": "2021-10-19", "close": 22.9999, "volume": 233.0}, {"date": "2021-10-20", "close": 23.0, "volume": 4255.0}, {"date": "2021-10-21", "close": 22.93, "volume": 638.0}, {"date": "2021-10-22", "close": 22.86, "volume": 192.0}, {"date": "2021-10-25", "close": 22.55, "volume": 531.0}, {"date": "2021-10-26", "close": 22.78, "volume": 295.0}, {"date": "2021-10-27", "close": 22.93, "volume": 519.0}, {"date": "2021-10-28", "close": 23.24, "volume": 2108.0}, {"date": "2021-10-29", "close": 22.75, "volume": 780.0}, {"date": "2021-11-01", "close": 22.3, "volume": 1479.0}, {"date": "2021-11-02", "close": 22.97, "volume": 555.0}, {"date": "2021-11-03", "close": 23.0, "volume": 1232.0}, {"date": "2021-11-04", "close": 22.95, "volume": 879.0}, {"date": "2021-11-05", "close": 22.95, "volume": null}, {"date": "2021-11-08", "close": 22.95, "volume": null}, {"date": "2021-11-09", "close": 22.9267, "volume": 491.0}, {"date": "2021-11-10", "close": 22.9267, "volume": null}, {"date": "2021-11-11", "close": 22.9371, "volume": 865.0}, {"date": "2021-11-12", "close": 22.97, "volume": 336.0}, {"date": "2021-11-15", "close": 22.97, "volume": null}, {"date": "2021-11-16", "close": 23.0, "volume": 415.0}, {"date": "2021-11-17", "close": 23.0, "volume": 979.0}, {"date": "2021-11-18", "close": 23.0, "volume": null}, {"date": "2021-11-19", "close": 22.6, "volume": 766.0}, {"date": "2021-11-22", "close": 22.96, "volume": 994.0}, {"date": "2021-11-23", "close": 22.96, "volume": null}, {"date": "2021-11-24", "close": 22.96, "volume": null}, {"date": "2021-11-26", "close": 22.96, "volume": null}, {"date": "2021-11-29", "close": 22.81, "volume": 11942.0}, {"date": "2021-11-30", "close": 22.7, "volume": 4830.0}, {"date": "2021-12-01", "close": 22.33, "volume": 1938.0}, {"date": "2021-12-02", "close": 22.43, "volume": 3981.0}, {"date": "2021-12-03", "close": 22.42, "volume": 629.0}, {"date": "2021-12-06", "close": 23.0, "volume": 1843.0}, {"date": "2021-12-07", "close": 23.05, "volume": 4754.0}, {"date": "2021-12-08", "close": 23.24, "volume": 1426.0}, {"date": "2021-12-09", "close": 22.97, "volume": 1091.0}, {"date": "2021-12-10", "close": 23.0, "volume": 4612.0}, {"date": "2021-12-13", "close": 23.12, "volume": 2596.0}, {"date": "2021-12-14", "close": 22.25, "volume": 16824.0}, {"date": "2021-12-15", "close": 22.22, "volume": 2262.0}, {"date": "2021-12-16", "close": 22.1, "volume": 6836.0}, {"date": "2021-12-17", "close": 21.4, "volume": 23809.0}, {"date": "2021-12-20", "close": 22.49, "volume": 2635.0}, {"date": "2021-12-21", "close": 22.98, "volume": 7737.0}, {"date": "2021-12-22", "close": 22.97, "volume": 8388.0}, {"date": "2021-12-23", "close": 22.97, "volume": null}, {"date": "2021-12-27", "close": 22.75, "volume": 5019.0}, {"date": "2021-12-28", "close": 22.88, "volume": 1401.0}, {"date": "2021-12-29", "close": 22.88, "volume": null}, {"date": "2021-12-30", "close": 23.0, "volume": 540.0}, {"date": "2021-12-31", "close": 22.995, "volume": 536.0}, {"date": "2022-01-03", "close": 23.0, "volume": 1108.0}, {"date": "2022-01-04", "close": 23.0, "volume": null}, {"date": "2022-01-05", "close": 23.0, "volume": null}, {"date": "2022-01-06", "close": 23.25, "volume": 1062.0}, {"date": "2022-01-07", "close": 23.12, "volume": 28379.0}, {"date": "2022-01-10", "close": 23.2, "volume": 4705.0}, {"date": "2022-01-11", "close": 23.33, "volume": 6591.0}, {"date": "2022-01-12", "close": 23.67, "volume": 2006.0}, {"date": "2022-01-13", "close": 23.025, "volume": 1907.0}, {"date": "2022-01-14", "close": 23.0, "volume": 143.0}, {"date": "2022-01-18", "close": 22.811, "volume": 1548.0}, {"date": "2022-01-19", "close": 23.1, "volume": 566.0}, {"date": "2022-01-20", "close": 22.85, "volume": 3438.0}, {"date": "2022-01-21", "close": 22.99, "volume": 396.0}, {"date": "2022-01-24", "close": 22.85, "volume": 919.0}, {"date": "2022-01-25", "close": 22.88, "volume": 5714.0}, {"date": "2022-01-26", "close": 22.88, "volume": null}, {"date": "2022-01-27", "close": 22.87, "volume": 4363.0}, {"date": "2022-01-28", "close": 22.87, "volume": null}, {"date": "2022-01-31", "close": 23.0, "volume": 294.0}, {"date": "2022-02-01", "close": 22.89, "volume": 838.0}, {"date": "2022-02-02", "close": 22.99, "volume": 519.0}, {"date": "2022-02-03", "close": 22.99, "volume": null}, {"date": "2022-02-04", "close": 22.99, "volume": 723.0}, {"date": "2022-02-07", "close": 22.25, "volume": 23000.0}, {"date": "2022-02-08", "close": 22.19, "volume": 844.0}, {"date": "2022-02-09", "close": 22.19, "volume": null}, {"date": "2022-02-10", "close": 22.19, "volume": null}, {"date": "2022-02-11", "close": 22.1097, "volume": 1666.0}, {"date": "2022-02-14", "close": 21.75, "volume": 343.0}, {"date": "2022-02-15", "close": 21.9, "volume": 9636.0}, {"date": "2022-02-16", "close": 21.78, "volume": 25459.0}, {"date": "2022-02-17", "close": 21.68, "volume": 9152.0}, {"date": "2022-02-18", "close": 21.795, "volume": 2658.0}, {"date": "2022-02-22", "close": 21.7263, "volume": 20991.0}, {"date": "2022-02-23", "close": 21.69, "volume": 3663.0}, {"date": "2022-02-24", "close": 21.38, "volume": 822.0}, {"date": "2022-02-25", "close": 21.49, "volume": 2754.0}, {"date": "2022-02-28", "close": 21.25, "volume": 2789.0}, {"date": "2022-03-01", "close": 21.04, "volume": 6492.0}, {"date": "2022-03-02", "close": 21.45, "volume": 283.0}, {"date": "2022-03-03", "close": 21.45, "volume": null}, {"date": "2022-03-04", "close": 21.33, "volume": 262.0}, {"date": "2022-03-07", "close": 20.8, "volume": 5766.0}, {"date": "2022-03-08", "close": 20.9, "volume": 2048.0}, {"date": "2022-03-09", "close": 20.99, "volume": 2792.0}, {"date": "2022-03-10", "close": 20.99, "volume": null}, {"date": "2022-03-11", "close": 20.98, "volume": 630.0}, {"date": "2022-03-14", "close": 20.75, "volume": 1586.0}, {"date": "2022-03-15", "close": 20.75, "volume": 185.0}, {"date": "2022-03-16", "close": 20.75, "volume": 637.0}, {"date": "2022-03-17", "close": 20.95, "volume": 9006.0}, {"date": "2022-03-18", "close": 21.33, "volume": 6236.0}, {"date": "2022-03-21", "close": 20.8, "volume": 1357.0}, {"date": "2022-03-22", "close": 20.92, "volume": 1837.0}, {"date": "2022-03-23", "close": 20.92, "volume": null}, {"date": "2022-03-24", "close": 20.99, "volume": 671.0}, {"date": "2022-03-25", "close": 20.8, "volume": 219.0}, {"date": "2022-03-28", "close": 21.0, "volume": 548.0}, {"date": "2022-03-29", "close": 20.87, "volume": 3601.0}, {"date": "2022-03-30", "close": 21.0, "volume": 2055.0}, {"date": "2022-03-31", "close": 21.0, "volume": 1372.0}, {"date": "2022-04-01", "close": 20.74, "volume": 2906.0}, {"date": "2022-04-04", "close": 21.0, "volume": 2135.0}, {"date": "2022-04-05", "close": 21.0, "volume": null}, {"date": "2022-04-06", "close": 21.0, "volume": 1005.0}, {"date": "2022-04-07", "close": 21.0, "volume": null}, {"date": "2022-04-08", "close": 21.0, "volume": null}, {"date": "2022-04-11", "close": 20.96, "volume": 2763.0}, {"date": "2022-04-12", "close": 20.96, "volume": null}, {"date": "2022-04-13", "close": 21.04, "volume": 332.0}, {"date": "2022-04-14", "close": 21.04, "volume": null}, {"date": "2022-04-18", "close": 21.04, "volume": null}, {"date": "2022-04-19", "close": 20.99, "volume": 239.0}, {"date": "2022-04-20", "close": 20.98, "volume": 541.0}, {"date": "2022-04-21", "close": 21.0, "volume": 1022.0}, {"date": "2022-04-22", "close": 20.9, "volume": 345.0}, {"date": "2022-04-25", "close": 21.21, "volume": 3764.0}, {"date": "2022-04-26", "close": 21.28, "volume": 334.0}, {"date": "2022-04-27", "close": 21.13, "volume": 3483.0}, {"date": "2022-04-28", "close": 21.13, "volume": null}, {"date": "2022-04-29", "close": 21.13, "volume": 526.0}, {"date": "2022-05-02", "close": 20.86, "volume": 5494.0}, {"date": "2022-05-03", "close": 21.03, "volume": 7586.0}, {"date": "2022-05-04", "close": 21.0, "volume": 12301.0}, {"date": "2022-05-05", "close": 20.9, "volume": 1947.0}, {"date": "2022-05-06", "close": 20.99, "volume": 321.0}, {"date": "2022-05-09", "close": 20.89, "volume": 2398.0}, {"date": "2022-05-10", "close": 20.5, "volume": 2537.0}, {"date": "2022-05-11", "close": 20.5, "volume": 230.0}, {"date": "2022-05-12", "close": 20.5, "volume": null}, {"date": "2022-05-13", "close": 20.5, "volume": null}, {"date": "2022-05-16", "close": 20.05, "volume": 6303.0}, {"date": "2022-05-17", "close": 20.19, "volume": 3533.0}, {"date": "2022-05-18", "close": 19.85, "volume": 272.0}, {"date": "2022-05-19", "close": 20.47, "volume": 1250.0}, {"date": "2022-05-20", "close": 20.12, "volume": 1490.0}, {"date": "2022-05-23", "close": 20.12, "volume": null}, {"date": "2022-05-24", "close": 20.12, "volume": null}, {"date": "2022-05-25", "close": 20.12, "volume": null}, {"date": "2022-05-26", "close": 20.49, "volume": 456.0}, {"date": "2022-05-27", "close": 20.5, "volume": 1219.0}, {"date": "2022-05-31", "close": 20.5, "volume": 1334.0}, {"date": "2022-06-01", "close": 20.43, "volume": 267.0}, {"date": "2022-06-02", "close": 20.43, "volume": null}, {"date": "2022-06-03", "close": 20.5, "volume": 1073.0}, {"date": "2022-06-06", "close": 20.18, "volume": 19585.0}, {"date": "2022-06-07", "close": 20.02, "volume": 1008.0}, {"date": "2022-06-08", "close": 19.99, "volume": 2218.0}, {"date": "2022-06-09", "close": 19.96, "volume": 366.0}, {"date": "2022-06-10", "close": 19.8, "volume": 2553.0}, {"date": "2022-06-13", "close": 19.03, "volume": 12008.0}, {"date": "2022-06-14", "close": 18.46, "volume": 8069.0}, {"date": "2022-06-15", "close": 18.5, "volume": 1413.0}, {"date": "2022-06-16", "close": 18.46, "volume": 2178.0}, {"date": "2022-06-17", "close": 18.46, "volume": 1584.0}, {"date": "2022-06-21", "close": 18.44, "volume": 485.0}, {"date": "2022-06-22", "close": 18.25, "volume": 1707.0}, {"date": "2022-06-23", "close": 18.01, "volume": 3350.0}, {"date": "2022-06-24", "close": 18.0, "volume": 2276.0}, {"date": "2022-06-27", "close": 18.08, "volume": 11920.0}, {"date": "2022-06-28", "close": 18.0, "volume": 5198.0}, {"date": "2022-06-29", "close": 17.8, "volume": 1694.0}, {"date": "2022-06-30", "close": 18.25, "volume": 17822.0}, {"date": "2022-07-01", "close": 17.92, "volume": 4129.0}, {"date": "2022-07-05", "close": 18.25, "volume": 6822.0}, {"date": "2022-07-06", "close": 18.2, "volume": 1141.0}, {"date": "2022-07-07", "close": 18.2, "volume": null}, {"date": "2022-07-08", "close": 17.99, "volume": 2097.0}, {"date": "2022-07-11", "close": 17.99, "volume": 2362.0}, {"date": "2022-07-12", "close": 17.44, "volume": 5971.0}, {"date": "2022-07-13", "close": 17.2, "volume": 4718.0}, {"date": "2022-07-14", "close": 16.93, "volume": 7364.0}, {"date": "2022-07-15", "close": 16.76, "volume": 6654.0}, {"date": "2022-07-18", "close": 16.8, "volume": 13308.0}, {"date": "2022-07-19", "close": 17.0, "volume": 9091.0}, {"date": "2022-07-20", "close": 17.04, "volume": 2224.0}, {"date": "2022-07-21", "close": 17.04, "volume": null}, {"date": "2022-07-22", "close": 17.31, "volume": 461.0}, {"date": "2022-07-25", "close": 17.8, "volume": 4791.0}, {"date": "2022-07-26", "close": 18.87, "volume": 4475.0}, {"date": "2022-07-27", "close": 18.5, "volume": 381.0}, {"date": "2022-07-28", "close": 18.38, "volume": 214.0}, {"date": "2022-07-29", "close": 18.14, "volume": 842.0}, {"date": "2022-08-01", "close": 17.75, "volume": 915.0}, {"date": "2022-08-02", "close": 17.27, "volume": 7189.0}, {"date": "2022-08-03", "close": 17.7, "volume": 457.0}, {"date": "2022-08-04", "close": 17.185, "volume": 9735.0}, {"date": "2022-08-05", "close": 17.1, "volume": 662.0}, {"date": "2022-08-08", "close": 17.1, "volume": null}, {"date": "2022-08-09", "close": 17.3, "volume": 4885.0}, {"date": "2022-08-10", "close": 17.3, "volume": null}, {"date": "2022-08-11", "close": 17.2, "volume": 618.0}, {"date": "2022-08-12", "close": 17.93, "volume": 1388.0}, {"date": "2022-08-15", "close": 17.95, "volume": 817.0}, {"date": "2022-08-16", "close": 17.58, "volume": 287.0}, {"date": "2022-08-17", "close": 17.5, "volume": 1596.0}, {"date": "2022-08-18", "close": 17.5, "volume": 1789.0}, {"date": "2022-08-19", "close": 17.5, "volume": null}, {"date": "2022-08-22", "close": 17.62, "volume": 1526.0}, {"date": "2022-08-23", "close": 17.2, "volume": 5138.0}, {"date": "2022-08-24", "close": 17.2, "volume": 10078.0}, {"date": "2022-08-25", "close": 17.2, "volume": null}, {"date": "2022-08-26", "close": 17.25, "volume": 754.0}, {"date": "2022-08-29", "close": 17.3, "volume": 10423.0}, {"date": "2022-08-30", "close": 17.3, "volume": 579.0}, {"date": "2022-08-31", "close": 17.3, "volume": 1384.0}, {"date": "2022-09-01", "close": 17.95, "volume": 4465.0}, {"date": "2022-09-02", "close": 17.54, "volume": 6342.0}, {"date": "2022-09-06", "close": 17.54, "volume": 14909.0}, {"date": "2022-09-07", "close": 17.9, "volume": 5852.0}, {"date": "2022-09-08", "close": 17.91, "volume": 1165.0}, {"date": "2022-09-09", "close": 17.75, "volume": 5295.0}, {"date": "2022-09-12", "close": 17.53, "volume": 13932.0}, {"date": "2022-09-13", "close": 16.97, "volume": 5853.0}, {"date": "2022-09-14", "close": 16.55, "volume": 40732.0}, {"date": "2022-09-15", "close": 16.18, "volume": 32616.0}, {"date": "2022-09-16", "close": 16.16, "volume": 56164.0}, {"date": "2022-09-19", "close": 15.79, "volume": 42041.0}, {"date": "2022-09-20", "close": 15.49, "volume": 45123.0}, {"date": "2022-09-21", "close": 15.82, "volume": 2538.0}, {"date": "2022-09-22", "close": 15.53, "volume": 431.0}, {"date": "2022-09-23", "close": 15.6686, "volume": 11140.0}, {"date": "2022-09-26", "close": 15.375, "volume": 9358.0}, {"date": "2022-09-27", "close": 15.4, "volume": 6466.0}, {"date": "2022-09-28", "close": 15.27, "volume": 2250.0}, {"date": "2022-09-29", "close": 15.27, "volume": null}, {"date": "2022-09-30", "close": 15.3, "volume": 3120.0}, {"date": "2022-10-03", "close": 15.15, "volume": 3492.0}, {"date": "2022-10-04", "close": 15.25, "volume": 861.0}, {"date": "2022-10-05", "close": 15.0, "volume": 5931.0}, {"date": "2022-10-06", "close": 15.19, "volume": 14725.0}, {"date": "2022-10-07", "close": 14.5, "volume": 18937.0}, {"date": "2022-10-10", "close": 14.51, "volume": 3454.0}, {"date": "2022-10-11", "close": 14.36, "volume": 3334.0}, {"date": "2022-10-12", "close": 14.53, "volume": 7115.0}, {"date": "2022-10-13", "close": 14.94, "volume": 4649.0}, {"date": "2022-10-14", "close": 14.64, "volume": 2553.0}, {"date": "2022-10-17", "close": 14.9, "volume": 1262.0}, {"date": "2022-10-18", "close": 14.78, "volume": 8023.0}, {"date": "2022-10-19", "close": 14.55, "volume": 9983.0}, {"date": "2022-10-20", "close": 14.55, "volume": 3866.0}, {"date": "2022-10-21", "close": 14.33, "volume": 6662.0}, {"date": "2022-10-24", "close": 14.27, "volume": 5933.0}, {"date": "2022-10-25", "close": 15.2, "volume": 27624.0}, {"date": "2022-10-26", "close": 15.41, "volume": 20110.0}, {"date": "2022-10-27", "close": 15.81, "volume": 5097.0}, {"date": "2022-10-28", "close": 16.6, "volume": 5452.0}, {"date": "2022-10-31", "close": 16.63, "volume": 20296.0}, {"date": "2022-11-01", "close": 17.39, "volume": 7910.0}, {"date": "2022-11-02", "close": 17.56, "volume": 12283.0}, {"date": "2022-11-03", "close": 18.39, "volume": 6032.0}, {"date": "2022-11-04", "close": 17.74, "volume": 11075.0}, {"date": "2022-11-07", "close": 17.83, "volume": 3925.0}, {"date": "2022-11-08", "close": 18.115, "volume": 5660.0}, {"date": "2022-11-09", "close": 18.14, "volume": 4334.0}, {"date": "2022-11-10", "close": 18.66, "volume": 596.0}, {"date": "2022-11-11", "close": 18.61, "volume": 555.0}, {"date": "2022-11-14", "close": 18.73, "volume": 3747.0}, {"date": "2022-11-15", "close": 18.28, "volume": 7643.0}, {"date": "2022-11-16", "close": 18.28, "volume": 5057.0}, {"date": "2022-11-17", "close": 18.26, "volume": 974.0}, {"date": "2022-11-18", "close": 18.52, "volume": 3200.0}, {"date": "2022-11-21", "close": 18.5, "volume": 5055.0}, {"date": "2022-11-22", "close": 18.61, "volume": 1345.0}, {"date": "2022-11-23", "close": 18.65, "volume": 4952.0}, {"date": "2022-11-25", "close": 18.9, "volume": 730.0}, {"date": "2022-11-28", "close": 18.28, "volume": 2780.0}, {"date": "2022-11-29", "close": 18.25, "volume": 12746.0}, {"date": "2022-11-30", "close": 18.74, "volume": 487.0}, {"date": "2022-12-01", "close": 18.3, "volume": 2483.0}, {"date": "2022-12-02", "close": 18.25, "volume": 1809.0}, {"date": "2022-12-05", "close": 18.25, "volume": 2037.0}, {"date": "2022-12-06", "close": 18.3, "volume": 3154.0}, {"date": "2022-12-07", "close": 18.3, "volume": null}, {"date": "2022-12-08", "close": 18.06, "volume": 1358.0}, {"date": "2022-12-09", "close": 17.85, "volume": 1974.0}, {"date": "2022-12-12", "close": 17.85, "volume": null}, {"date": "2022-12-13", "close": 17.06, "volume": 15628.0}, {"date": "2022-12-14", "close": 17.3, "volume": 4943.0}, {"date": "2022-12-15", "close": 16.93, "volume": 6513.0}, {"date": "2022-12-16", "close": 17.5, "volume": 12053.0}, {"date": "2022-12-19", "close": 17.405, "volume": 2516.0}, {"date": "2022-12-20", "close": 17.55, "volume": 837.0}, {"date": "2022-12-21", "close": 17.53, "volume": 5401.0}, {"date": "2022-12-22", "close": 17.5, "volume": 2329.0}, {"date": "2022-12-23", "close": 17.5, "volume": 1477.0}, {"date": "2022-12-27", "close": 17.5, "volume": 382.0}, {"date": "2022-12-28", "close": 16.95, "volume": 3274.0}, {"date": "2022-12-29", "close": 17.0, "volume": 904.0}, {"date": "2022-12-30", "close": 17.13, "volume": 3395.0}, {"date": "2023-01-03", "close": 17.2, "volume": 405.0}, {"date": "2023-01-04", "close": 17.0, "volume": 658.0}, {"date": "2023-01-05", "close": 17.0, "volume": 2855.0}, {"date": "2023-01-06", "close": 17.5, "volume": 1555.0}, {"date": "2023-01-09", "close": 17.59, "volume": 1953.0}, {"date": "2023-01-10", "close": 17.612, "volume": 5473.0}, {"date": "2023-01-11", "close": 17.325, "volume": 2714.0}, {"date": "2023-01-12", "close": 17.7, "volume": 2477.0}, {"date": "2023-01-13", "close": 17.8, "volume": 512.0}, {"date": "2023-01-17", "close": 17.37, "volume": 1316.0}, {"date": "2023-01-18", "close": 17.19, "volume": 453.0}, {"date": "2023-01-19", "close": 17.21, "volume": 2297.0}, {"date": "2023-01-20", "close": 17.4799, "volume": 616.0}, {"date": "2023-01-23", "close": 17.45, "volume": 1985.0}, {"date": "2023-01-24", "close": 17.42, "volume": 4175.0}, {"date": "2023-01-25", "close": 17.42, "volume": null}, {"date": "2023-01-26", "close": 17.38, "volume": 2468.0}, {"date": "2023-01-27", "close": 17.14, "volume": 3417.0}, {"date": "2023-01-30", "close": 17.14, "volume": 1154.0}, {"date": "2023-01-31", "close": 17.16, "volume": 1081.0}, {"date": "2023-02-01", "close": 17.22, "volume": 1397.0}, {"date": "2023-02-02", "close": 17.18, "volume": 1408.0}, {"date": "2023-02-03", "close": 17.09, "volume": 4305.0}, {"date": "2023-02-06", "close": 17.4899, "volume": 3216.0}, {"date": "2023-02-07", "close": 17.535, "volume": 3958.0}, {"date": "2023-02-08", "close": 17.535, "volume": null}, {"date": "2023-02-09", "close": 17.75, "volume": 1293.0}, {"date": "2023-02-10", "close": 17.75, "volume": null}, {"date": "2023-02-13", "close": 17.4, "volume": 3394.0}, {"date": "2023-02-14", "close": 17.41, "volume": 725.0}, {"date": "2023-02-15", "close": 17.16, "volume": 4111.0}, {"date": "2023-02-16", "close": 17.25, "volume": 62017.0}, {"date": "2023-02-17", "close": 17.2001, "volume": 5221.0}, {"date": "2023-02-21", "close": 17.49, "volume": 6701.0}, {"date": "2023-02-22", "close": 17.52, "volume": 2594.0}, {"date": "2023-02-23", "close": 17.89, "volume": 3953.0}, {"date": "2023-02-24", "close": 17.7, "volume": 591.0}, {"date": "2023-02-27", "close": 17.98, "volume": 1978.0}, {"date": "2023-02-28", "close": 18.03, "volume": 7504.0}, {"date": "2023-03-01", "close": 18.16, "volume": 2758.0}, {"date": "2023-03-02", "close": 18.3, "volume": 1430.0}, {"date": "2023-03-03", "close": 18.37, "volume": 2400.0}, {"date": "2023-03-06", "close": 18.37, "volume": 1186.0}, {"date": "2023-03-07", "close": 18.4, "volume": 4222.0}, {"date": "2023-03-08", "close": 18.92, "volume": 4500.0}, {"date": "2023-03-09", "close": 18.75, "volume": 19270.0}, {"date": "2023-03-10", "close": 18.2, "volume": 10602.0}, {"date": "2023-03-13", "close": 17.56, "volume": 7466.0}, {"date": "2023-03-14", "close": 17.27, "volume": 4302.0}, {"date": "2023-03-15", "close": 17.0, "volume": 7914.0}, {"date": "2023-03-16", "close": 16.43, "volume": 21610.0}, {"date": "2023-03-17", "close": 16.1, "volume": 3013.0}, {"date": "2023-03-20", "close": 16.42, "volume": 2863.0}, {"date": "2023-03-21", "close": 16.62, "volume": 1531.0}, {"date": "2023-03-22", "close": 16.3, "volume": 1921.0}, {"date": "2023-03-23", "close": 15.78, "volume": 10394.0}, {"date": "2023-03-24", "close": 15.9999, "volume": 4073.0}, {"date": "2023-03-27", "close": 15.8568, "volume": 820.0}, {"date": "2023-03-28", "close": 15.98, "volume": 2658.0}, {"date": "2023-03-29", "close": 15.81, "volume": 264.0}, {"date": "2023-03-30", "close": 15.9, "volume": 6970.0}, {"date": "2023-03-31", "close": 15.81, "volume": 2297.0}, {"date": "2023-04-03", "close": 15.85, "volume": 17759.0}, {"date": "2023-04-04", "close": 15.75, "volume": 4279.0}, {"date": "2023-04-05", "close": 15.7, "volume": 1766.0}, {"date": "2023-04-06", "close": 15.49, "volume": 4827.0}, {"date": "2023-04-10", "close": 15.51, "volume": 4972.0}, {"date": "2023-04-11", "close": 15.39, "volume": 6873.0}, {"date": "2023-04-12", "close": 15.21, "volume": 3869.0}, {"date": "2023-04-13", "close": 15.15, "volume": 4038.0}, {"date": "2023-04-14", "close": 15.0, "volume": 7021.0}, {"date": "2023-04-17", "close": 15.19, "volume": 15020.0}, {"date": "2023-04-18", "close": 15.14, "volume": 3801.0}, {"date": "2023-04-19", "close": 15.24, "volume": 15161.0}, {"date": "2023-04-20", "close": 15.2634, "volume": 2323.0}, {"date": "2023-04-21", "close": 15.145, "volume": 2104.0}, {"date": "2023-04-24", "close": 14.96, "volume": 4339.0}, {"date": "2023-04-25", "close": 14.85, "volume": 2292.0}, {"date": "2023-04-26", "close": 14.85, "volume": null}, {"date": "2023-04-27", "close": 15.22, "volume": 1463.0}, {"date": "2023-04-28", "close": 14.5, "volume": 20274.0}, {"date": "2023-05-01", "close": 14.37, "volume": 10834.0}, {"date": "2023-05-02", "close": 13.7, "volume": 62035.0}, {"date": "2023-05-03", "close": 13.9, "volume": 12311.0}, {"date": "2023-05-04", "close": 13.97, "volume": 5128.0}, {"date": "2023-05-05", "close": 14.24, "volume": 6839.0}, {"date": "2023-05-08", "close": 14.215, "volume": 8425.0}, {"date": "2023-05-09", "close": 14.25, "volume": 7457.0}, {"date": "2023-05-10", "close": 14.59, "volume": 8678.0}, {"date": "2023-05-11", "close": 14.54, "volume": 8384.0}, {"date": "2023-05-12", "close": 14.66, "volume": 7542.0}, {"date": "2023-05-15", "close": 14.46, "volume": 7571.0}, {"date": "2023-05-16", "close": 14.5753, "volume": 5256.0}, {"date": "2023-05-17", "close": 15.0, "volume": 4652.0}, {"date": "2023-05-18", "close": 14.67, "volume": 3827.0}, {"date": "2023-05-19", "close": 14.59, "volume": 9308.0}, {"date": "2023-05-22", "close": 14.82, "volume": 9360.0}, {"date": "2023-05-23", "close": 15.205, "volume": 3177.0}, {"date": "2023-05-24", "close": 15.58, "volume": 37692.0}, {"date": "2023-05-25", "close": 15.01, "volume": 7399.0}, {"date": "2023-05-26", "close": 15.1, "volume": 10600.0}, {"date": "2023-05-30", "close": 15.12, "volume": 3204.0}, {"date": "2023-05-31", "close": 15.2, "volume": 9477.0}, {"date": "2023-06-01", "close": 15.38, "volume": 1525.0}, {"date": "2023-06-02", "close": 15.5, "volume": 10935.0}, {"date": "2023-06-05", "close": 15.79, "volume": 3064.0}, {"date": "2023-06-06", "close": 15.945, "volume": 5989.0}, {"date": "2023-06-07", "close": 15.7, "volume": 12430.0}, {"date": "2023-06-08", "close": 15.5, "volume": 3927.0}, {"date": "2023-06-09", "close": 15.55, "volume": 9464.0}, {"date": "2023-06-12", "close": 15.82, "volume": 48384.0}, {"date": "2023-06-13", "close": 16.41, "volume": 8310.0}, {"date": "2023-06-14", "close": 16.35, "volume": 6856.0}, {"date": "2023-06-15", "close": 16.32, "volume": 6965.0}, {"date": "2023-06-16", "close": 16.68, "volume": 17429.0}, {"date": "2023-06-20", "close": 16.6, "volume": 1275.0}, {"date": "2023-06-21", "close": 16.44, "volume": 396.0}, {"date": "2023-06-22", "close": 16.52, "volume": 634.0}, {"date": "2023-06-23", "close": 16.9, "volume": 14605.0}, {"date": "2023-06-26", "close": 16.69, "volume": 3166.0}, {"date": "2023-06-27", "close": 16.59, "volume": 3038.0}, {"date": "2023-06-28", "close": 16.5, "volume": 3164.0}, {"date": "2023-06-29", "close": 16.55, "volume": 4282.0}, {"date": "2023-06-30", "close": 16.53, "volume": 2983.0}, {"date": "2023-07-03", "close": 16.53, "volume": null}, {"date": "2023-07-05", "close": 16.67, "volume": 614.0}, {"date": "2023-07-06", "close": 16.51, "volume": 1726.0}, {"date": "2023-07-07", "close": 16.4, "volume": 1133.0}, {"date": "2023-07-10", "close": 16.52, "volume": 444.0}, {"date": "2023-07-11", "close": 16.49, "volume": 1690.0}, {"date": "2023-07-12", "close": 16.69, "volume": 947.0}, {"date": "2023-07-13", "close": 16.7, "volume": 2343.0}, {"date": "2023-07-14", "close": 16.67, "volume": 990.0}, {"date": "2023-07-17", "close": 16.6, "volume": 1376.0}, {"date": "2023-07-18", "close": 16.47, "volume": 660.0}, {"date": "2023-07-19", "close": 16.54, "volume": 3810.0}, {"date": "2023-07-20", "close": 16.54, "volume": null}, {"date": "2023-07-21", "close": 16.2, "volume": 2083.0}, {"date": "2023-07-24", "close": 16.2, "volume": null}, {"date": "2023-07-25", "close": 16.05, "volume": 664.0}, {"date": "2023-07-26", "close": 16.05, "volume": null}, {"date": "2023-07-27", "close": 16.7, "volume": 4401.0}, {"date": "2023-07-28", "close": 16.7, "volume": null}, {"date": "2023-07-31", "close": 16.79, "volume": 604.0}, {"date": "2023-08-01", "close": 16.79, "volume": 857.0}, {"date": "2023-08-02", "close": 16.41, "volume": 843.0}, {"date": "2023-08-03", "close": 16.65, "volume": 2229.0}, {"date": "2023-08-04", "close": 16.78, "volume": 418.0}, {"date": "2023-08-07", "close": 16.98, "volume": 2228.0}, {"date": "2023-08-08", "close": 16.98, "volume": 2268.0}, {"date": "2023-08-09", "close": 17.25, "volume": 4121.0}, {"date": "2023-08-10", "close": 17.25, "volume": 1694.0}, {"date": "2023-08-11", "close": 17.25, "volume": null}, {"date": "2023-08-14", "close": 17.0, "volume": 4700.0}, {"date": "2023-08-15", "close": 16.93, "volume": 3321.0}, {"date": "2023-08-16", "close": 17.25, "volume": 583.0}, {"date": "2023-08-17", "close": 17.25, "volume": null}, {"date": "2023-08-18", "close": 17.19, "volume": 896.0}, {"date": "2023-08-21", "close": 17.55, "volume": 2639.0}, {"date": "2023-08-22", "close": 17.55, "volume": 869.0}, {"date": "2023-08-23", "close": 17.352, "volume": 3076.0}, {"date": "2023-08-24", "close": 17.35, "volume": 505.0}, {"date": "2023-08-25", "close": 17.29, "volume": 261.0}, {"date": "2023-08-28", "close": 17.2, "volume": 3164.0}, {"date": "2023-08-29", "close": 17.31, "volume": 630.0}, {"date": "2023-08-30", "close": 17.0, "volume": 3407.0}, {"date": "2023-08-31", "close": 16.79, "volume": 2654.0}, {"date": "2023-09-01", "close": 16.9, "volume": 930.0}, {"date": "2023-09-05", "close": 17.6099, "volume": 2402.0}, {"date": "2023-09-06", "close": 17.8394, "volume": 5109.0}, {"date": "2023-09-07", "close": 17.95, "volume": 2689.0}, {"date": "2023-09-08", "close": 18.48, "volume": 2676.0}, {"date": "2023-09-11", "close": 18.95, "volume": 4392.0}, {"date": "2023-09-12", "close": 18.94, "volume": 3309.0}, {"date": "2023-09-13", "close": 18.23, "volume": 8744.0}, {"date": "2023-09-14", "close": 17.75, "volume": 6098.0}, {"date": "2023-09-15", "close": 17.0, "volume": 15318.0}, {"date": "2023-09-18", "close": 16.3, "volume": 7736.0}, {"date": "2023-09-19", "close": 16.09, "volume": 5819.0}, {"date": "2023-09-20", "close": 16.11, "volume": 9724.0}, {"date": "2023-09-21", "close": 16.59, "volume": 6005.0}, {"date": "2023-09-22", "close": 17.05, "volume": 3501.0}, {"date": "2023-09-25", "close": 16.91, "volume": 8203.0}, {"date": "2023-09-26", "close": 17.34, "volume": 2758.0}, {"date": "2023-09-27", "close": 17.04, "volume": 6042.0}, {"date": "2023-09-28", "close": 17.08, "volume": 9776.0}, {"date": "2023-09-29", "close": 17.61, "volume": 166833.0}, {"date": "2023-10-02", "close": 17.82, "volume": 10393.0}, {"date": "2023-10-03", "close": 17.74, "volume": 2794.0}, {"date": "2023-10-04", "close": 17.69, "volume": 12256.0}, {"date": "2023-10-05", "close": 17.66, "volume": 2772.0}, {"date": "2023-10-06", "close": 17.98, "volume": 1192.0}, {"date": "2023-10-09", "close": 18.24, "volume": 12282.0}, {"date": "2023-10-10", "close": 18.4, "volume": 5616.0}, {"date": "2023-10-11", "close": 18.49, "volume": 1783.0}, {"date": "2023-10-12", "close": 18.67, "volume": 729.0}, {"date": "2023-10-13", "close": 18.45, "volume": 13082.0}, {"date": "2023-10-16", "close": 18.4, "volume": 7428.0}, {"date": "2023-10-17", "close": 18.7, "volume": 5096.0}, {"date": "2023-10-18", "close": 18.66, "volume": 3158.0}, {"date": "2023-10-19", "close": 18.66, "volume": null}, {"date": "2023-10-20", "close": 18.76, "volume": 346.0}, {"date": "2023-10-23", "close": 18.47, "volume": 5766.0}, {"date": "2023-10-24", "close": 18.47, "volume": 4417.0}, {"date": "2023-10-25", "close": 18.45, "volume": 3936.0}, {"date": "2023-10-26", "close": 18.4, "volume": 2336.0}, {"date": "2023-10-27", "close": 18.69, "volume": 2360.0}, {"date": "2023-10-30", "close": 18.95, "volume": 4161.0}, {"date": "2023-10-31", "close": 18.9, "volume": 2133.0}, {"date": "2023-11-01", "close": 18.69, "volume": 902.0}, {"date": "2023-11-02", "close": 18.95, "volume": 526.0}, {"date": "2023-11-03", "close": 19.0, "volume": 765.0}, {"date": "2023-11-06", "close": 18.85, "volume": 1932.0}, {"date": "2023-11-07", "close": 18.74, "volume": 551.0}, {"date": "2023-11-08", "close": 18.805, "volume": 1558.0}, {"date": "2023-11-09", "close": 19.05, "volume": 631.0}, {"date": "2023-11-10", "close": 18.62, "volume": 13811.0}, {"date": "2023-11-13", "close": 18.74, "volume": 2195.0}, {"date": "2023-11-14", "close": 19.0, "volume": 27707.0}, {"date": "2023-11-15", "close": 18.9424, "volume": 1007.0}, {"date": "2023-11-16", "close": 18.88, "volume": 446.0}, {"date": "2023-11-17", "close": 18.63, "volume": 1686.0}, {"date": "2023-11-20", "close": 18.62, "volume": 1707.0}, {"date": "2023-11-21", "close": 18.55, "volume": 1988.0}, {"date": "2023-11-22", "close": 18.6, "volume": 2271.0}, {"date": "2023-11-24", "close": 18.57, "volume": 1454.0}, {"date": "2023-11-27", "close": 18.27, "volume": 6940.0}, {"date": "2023-11-28", "close": 18.6, "volume": 879.0}, {"date": "2023-11-29", "close": 18.59, "volume": 720.0}, {"date": "2023-11-30", "close": 18.55, "volume": 618.0}, {"date": "2023-12-01", "close": 18.6, "volume": 18369.0}, {"date": "2023-12-04", "close": 18.79, "volume": 871.0}, {"date": "2023-12-05", "close": 18.79, "volume": null}, {"date": "2023-12-06", "close": 19.2, "volume": 95926.0}, {"date": "2023-12-07", "close": 19.82, "volume": 4488.0}, {"date": "2023-12-08", "close": 20.35, "volume": 11138.0}, {"date": "2023-12-11", "close": 19.85, "volume": 8789.0}, {"date": "2023-12-12", "close": 19.5, "volume": 5352.0}, {"date": "2023-12-13", "close": 19.36, "volume": 26406.0}, {"date": "2023-12-14", "close": 19.78, "volume": 9278.0}, {"date": "2023-12-15", "close": 20.3, "volume": 7102.0}, {"date": "2023-12-18", "close": 20.2, "volume": 16679.0}, {"date": "2023-12-19", "close": 20.22, "volume": 8677.0}, {"date": "2023-12-20", "close": 20.79, "volume": 6750.0}, {"date": "2023-12-21", "close": 21.45, "volume": 5487.0}, {"date": "2023-12-22", "close": 21.29, "volume": 12123.0}, {"date": "2023-12-26", "close": 21.62, "volume": 4446.0}, {"date": "2023-12-27", "close": 21.5, "volume": 17600.0}, {"date": "2023-12-28", "close": 21.73, "volume": 2269.0}, {"date": "2023-12-29", "close": 21.75, "volume": 7115.0}, {"date": "2024-01-02", "close": 21.45, "volume": 5158.0}, {"date": "2024-01-03", "close": 21.0, "volume": 13248.0}, {"date": "2024-01-04", "close": 20.76, "volume": 16833.0}, {"date": "2024-01-05", "close": 20.21, "volume": 6903.0}, {"date": "2024-01-08", "close": 20.21, "volume": null}, {"date": "2024-01-09", "close": 20.95, "volume": 21238.0}, {"date": "2024-01-10", "close": 21.15, "volume": 5815.0}, {"date": "2024-01-11", "close": 21.12, "volume": 6589.0}, {"date": "2024-01-12", "close": 21.28, "volume": 7528.0}, {"date": "2024-01-16", "close": 21.0, "volume": 5772.0}, {"date": "2024-01-17", "close": 21.05, "volume": 848.0}, {"date": "2024-01-18", "close": 21.0, "volume": 6017.0}, {"date": "2024-01-19", "close": 20.95, "volume": 3722.0}, {"date": "2024-01-22", "close": 20.95, "volume": 1749.0}, {"date": "2024-01-23", "close": 20.88, "volume": 8426.0}, {"date": "2024-01-24", "close": 20.53, "volume": 10775.0}, {"date": "2024-01-25", "close": 21.25, "volume": 4487.0}, {"date": "2024-01-26", "close": 21.24, "volume": 5527.0}, {"date": "2024-01-29", "close": 21.2, "volume": 1469.0}, {"date": "2024-01-30", "close": 20.875, "volume": 2075.0}, {"date": "2024-01-31", "close": 20.74, "volume": 18568.0}, {"date": "2024-02-01", "close": 20.19, "volume": 3662.0}, {"date": "2024-02-02", "close": 20.1, "volume": 1214.0}, {"date": "2024-02-05", "close": 20.03, "volume": 3031.0}, {"date": "2024-02-06", "close": 19.79, "volume": 15633.0}, {"date": "2024-02-07", "close": 19.3, "volume": 9599.0}, {"date": "2024-02-08", "close": 19.3, "volume": 6544.0}, {"date": "2024-02-09", "close": 19.58, "volume": 591.0}, {"date": "2024-02-12", "close": 19.55, "volume": 3280.0}, {"date": "2024-02-13", "close": 18.92, "volume": 6795.0}, {"date": "2024-02-14", "close": 19.06, "volume": 1547.0}, {"date": "2024-02-15", "close": 18.94, "volume": 1472.0}, {"date": "2024-02-16", "close": 19.0, "volume": 2085.0}, {"date": "2024-02-20", "close": 18.74, "volume": 1491.0}, {"date": "2024-02-21", "close": 18.75, "volume": 2604.0}, {"date": "2024-02-22", "close": 18.31, "volume": 4685.0}, {"date": "2024-02-23", "close": 18.38, "volume": 1555.0}, {"date": "2024-02-26", "close": 18.33, "volume": 315.0}, {"date": "2024-02-27", "close": 18.19, "volume": 3365.0}, {"date": "2024-02-28", "close": 18.19, "volume": 2865.0}, {"date": "2024-02-29", "close": 17.98, "volume": 7293.0}, {"date": "2024-03-01", "close": 17.9, "volume": 386.0}, {"date": "2024-03-04", "close": 17.9, "volume": null}, {"date": "2024-03-05", "close": 17.9, "volume": null}, {"date": "2024-03-06", "close": 18.18, "volume": 344.0}, {"date": "2024-03-07", "close": 17.97, "volume": 3752.0}, {"date": "2024-03-08", "close": 17.84, "volume": 243.0}, {"date": "2024-03-11", "close": 17.94, "volume": 5045.0}, {"date": "2024-03-12", "close": 17.88, "volume": 1491.0}, {"date": "2024-03-13", "close": 17.7, "volume": 1651.0}, {"date": "2024-03-14", "close": 17.9, "volume": 1277.0}, {"date": "2024-03-15", "close": 17.6, "volume": 3359.0}, {"date": "2024-03-18", "close": 17.5, "volume": 2061.0}, {"date": "2024-03-19", "close": 17.35, "volume": 3003.0}, {"date": "2024-03-20", "close": 17.5, "volume": 6047.0}, {"date": "2024-03-21", "close": 17.58, "volume": 3246.0}, {"date": "2024-03-22", "close": 17.55, "volume": 1985.0}, {"date": "2024-03-25", "close": 17.66, "volume": 334.0}, {"date": "2024-03-26", "close": 16.33, "volume": 19340.0}, {"date": "2024-03-27", "close": 16.25, "volume": 5658.0}, {"date": "2024-03-28", "close": 16.26, "volume": 1951.0}, {"date": "2024-04-01", "close": 16.12, "volume": 4019.0}, {"date": "2024-04-02", "close": 16.18, "volume": 5603.0}, {"date": "2024-04-03", "close": 16.3, "volume": 1411.0}, {"date": "2024-04-04", "close": 16.25, "volume": 2298.0}, {"date": "2024-04-05", "close": 16.3, "volume": 695.0}, {"date": "2024-04-08", "close": 16.04, "volume": 9879.0}, {"date": "2024-04-09", "close": 16.0, "volume": 2681.0}, {"date": "2024-04-10", "close": 15.15, "volume": 10877.0}, {"date": "2024-04-11", "close": 15.03, "volume": 1773.0}, {"date": "2024-04-12", "close": 15.39, "volume": 3233.0}, {"date": "2024-04-15", "close": 15.25, "volume": 1909.0}, {"date": "2024-04-16", "close": 15.18, "volume": 4143.0}, {"date": "2024-04-17", "close": 15.0, "volume": 1569.0}, {"date": "2024-04-18", "close": 14.96, "volume": 6768.0}, {"date": "2024-04-19", "close": 15.05, "volume": 18254.0}, {"date": "2024-04-22", "close": 14.94, "volume": 11855.0}, {"date": "2024-04-23", "close": 15.4052, "volume": 1512.0}, {"date": "2024-04-24", "close": 15.04, "volume": 2112.0}, {"date": "2024-04-25", "close": 15.03, "volume": 1725.0}, {"date": "2024-04-26", "close": 15.03, "volume": null}, {"date": "2024-04-29", "close": 14.78, "volume": 2102.0}, {"date": "2024-04-30", "close": 14.76, "volume": 2696.0}, {"date": "2024-05-01", "close": 14.8499, "volume": 1324.0}, {"date": "2024-05-02", "close": 15.2, "volume": 11340.0}, {"date": "2024-05-03", "close": 15.4, "volume": 4395.0}, {"date": "2024-05-06", "close": 15.32, "volume": 5440.0}, {"date": "2024-05-07", "close": 15.37, "volume": 2739.0}, {"date": "2024-05-08", "close": 15.3, "volume": 2236.0}, {"date": "2024-05-09", "close": 15.3, "volume": null}, {"date": "2024-05-10", "close": 15.25, "volume": 2133.0}, {"date": "2024-05-13", "close": 15.37, "volume": 3542.0}, {"date": "2024-05-14", "close": 15.3, "volume": 19303.0}, {"date": "2024-05-15", "close": 15.4, "volume": 5672.0}, {"date": "2024-05-16", "close": 15.46, "volume": 1956.0}, {"date": "2024-05-17", "close": 15.5, "volume": 2377.0}, {"date": "2024-05-20", "close": 15.5, "volume": 4318.0}, {"date": "2024-05-21", "close": 15.55, "volume": 1497.0}, {"date": "2024-05-22", "close": 15.61, "volume": 3243.0}, {"date": "2024-05-23", "close": 15.51, "volume": 2043.0}, {"date": "2024-05-24", "close": 15.55, "volume": 1641.0}, {"date": "2024-05-28", "close": 15.61, "volume": 1046.0}, {"date": "2024-05-29", "close": 15.55, "volume": 6831.0}, {"date": "2024-05-30", "close": 15.66, "volume": 4907.0}, {"date": "2024-05-31", "close": 15.66, "volume": 2872.0}, {"date": "2024-06-03", "close": 15.58, "volume": 3766.0}, {"date": "2024-06-04", "close": 15.5, "volume": 3225.0}, {"date": "2024-06-05", "close": 15.5, "volume": 5890.0}, {"date": "2024-06-06", "close": 15.6, "volume": 1802.0}, {"date": "2024-06-07", "close": 15.46, "volume": 1230.0}, {"date": "2024-06-10", "close": 15.45, "volume": 7115.0}, {"date": "2024-06-11", "close": 15.44, "volume": 6351.0}, {"date": "2024-06-12", "close": 15.45, "volume": 8363.0}, {"date": "2024-06-13", "close": 15.25, "volume": 4624.0}, {"date": "2024-06-14", "close": 14.95, "volume": 5406.0}, {"date": "2024-06-17", "close": 15.51, "volume": 1301.0}, {"date": "2024-06-18", "close": 15.3, "volume": 4144.0}, {"date": "2024-06-20", "close": 14.83, "volume": 3326.0}, {"date": "2024-06-21", "close": 14.91, "volume": 4417.0}, {"date": "2024-06-24", "close": 14.91, "volume": 1282.0}, {"date": "2024-06-25", "close": 14.95, "volume": 2846.0}, {"date": "2024-06-26", "close": 15.24, "volume": 2288.0}, {"date": "2024-06-27", "close": 15.17, "volume": 3697.0}, {"date": "2024-06-28", "close": 15.19, "volume": 3626.0}, {"date": "2024-07-01", "close": 15.19, "volume": 902.0}, {"date": "2024-07-02", "close": 15.22, "volume": 3993.0}, {"date": "2024-07-03", "close": 15.4795, "volume": 9352.0}, {"date": "2024-07-05", "close": 15.45, "volume": 2548.0}, {"date": "2024-07-08", "close": 15.59, "volume": 4564.0}, {"date": "2024-07-09", "close": 15.44, "volume": 4165.0}, {"date": "2024-07-10", "close": 15.49, "volume": 890.0}, {"date": "2024-07-11", "close": 15.46, "volume": 2746.0}, {"date": "2024-07-12", "close": 15.7, "volume": 12048.0}, {"date": "2024-07-15", "close": 15.73, "volume": 4253.0}, {"date": "2024-07-16", "close": 16.0, "volume": 6107.0}, {"date": "2024-07-17", "close": 16.15, "volume": 7084.0}, {"date": "2024-07-18", "close": 16.02, "volume": 6242.0}, {"date": "2024-07-19", "close": 16.23, "volume": 1859.0}, {"date": "2024-07-22", "close": 16.29, "volume": 8540.0}, {"date": "2024-07-23", "close": 16.55, "volume": 14217.0}, {"date": "2024-07-24", "close": 16.51, "volume": 7275.0}, {"date": "2024-07-25", "close": 16.75, "volume": 13531.0}, {"date": "2024-07-26", "close": 17.21, "volume": 1833.0}, {"date": "2024-07-29", "close": 17.21, "volume": 1561.0}, {"date": "2024-07-30", "close": 17.6, "volume": 3800.0}, {"date": "2024-07-31", "close": 17.82, "volume": 5226.0}, {"date": "2024-08-01", "close": 17.84, "volume": 7296.0}, {"date": "2024-08-02", "close": 17.62, "volume": 15699.0}, {"date": "2024-08-05", "close": 17.0, "volume": 5710.0}, {"date": "2024-08-06", "close": 16.9, "volume": 1627.0}, {"date": "2024-08-07", "close": 16.8, "volume": 2905.0}, {"date": "2024-08-08", "close": 16.9, "volume": 1113.0}, {"date": "2024-08-09", "close": 16.9, "volume": null}, {"date": "2024-08-12", "close": 16.72, "volume": 1677.0}, {"date": "2024-08-13", "close": 16.7, "volume": 2656.0}, {"date": "2024-08-14", "close": 16.8, "volume": 3649.0}, {"date": "2024-08-15", "close": 16.81, "volume": 2657.0}, {"date": "2024-08-16", "close": 16.85, "volume": 3889.0}, {"date": "2024-08-19", "close": 16.9, "volume": 373.0}, {"date": "2024-08-20", "close": 16.9, "volume": null}, {"date": "2024-08-21", "close": 17.09, "volume": 8388.0}, {"date": "2024-08-22", "close": 17.08, "volume": 688.0}, {"date": "2024-08-23", "close": 17.37, "volume": 3249.0}, {"date": "2024-08-26", "close": 17.299, "volume": 1547.0}, {"date": "2024-08-27", "close": 17.28, "volume": 1824.0}, {"date": "2024-08-28", "close": 17.71, "volume": 823.0}, {"date": "2024-08-29", "close": 17.4, "volume": 2172.0}, {"date": "2024-08-30", "close": 17.28, "volume": 584.0}, {"date": "2024-09-03", "close": 17.36, "volume": 11685.0}, {"date": "2024-09-04", "close": 17.36, "volume": null}, {"date": "2024-09-05", "close": 17.4, "volume": 1821.0}, {"date": "2024-09-06", "close": 17.4, "volume": null}, {"date": "2024-09-09", "close": 17.53, "volume": 1045.0}, {"date": "2024-09-10", "close": 16.98, "volume": 7843.0}, {"date": "2024-09-11", "close": 17.05, "volume": 1211.0}, {"date": "2024-09-12", "close": 17.44, "volume": 1684.0}, {"date": "2024-09-13", "close": 17.44, "volume": 934.0}, {"date": "2024-09-16", "close": 17.25, "volume": 3004.0}, {"date": "2024-09-17", "close": 17.4, "volume": 2940.0}, {"date": "2024-09-18", "close": 17.27, "volume": 2534.0}, {"date": "2024-09-19", "close": 17.75, "volume": 1246.0}, {"date": "2024-09-20", "close": 18.25, "volume": 14624.0}, {"date": "2024-09-23", "close": 18.0, "volume": 2702.0}, {"date": "2024-09-24", "close": 17.92, "volume": 6571.0}, {"date": "2024-09-25", "close": 18.65, "volume": 893.0}, {"date": "2024-09-26", "close": 17.8, "volume": 10683.0}, {"date": "2024-09-27", "close": 17.74, "volume": 1512.0}, {"date": "2024-09-30", "close": 17.5, "volume": 3889.0}, {"date": "2024-10-01", "close": 18.03, "volume": 7723.0}, {"date": "2024-10-02", "close": 18.1, "volume": 14546.0}, {"date": "2024-10-03", "close": 17.69, "volume": 7635.0}, {"date": "2024-10-04", "close": 18.2, "volume": 42664.0}, {"date": "2024-10-07", "close": 18.37, "volume": 14639.0}, {"date": "2024-10-08", "close": 18.95, "volume": 9816.0}, {"date": "2024-10-09", "close": 18.93, "volume": 12204.0}, {"date": "2024-10-10", "close": 18.83, "volume": 3131.0}, {"date": "2024-10-11", "close": 18.76, "volume": 7844.0}, {"date": "2024-10-14", "close": 18.6, "volume": 1995.0}, {"date": "2024-10-15", "close": 18.4349, "volume": 9537.0}, {"date": "2024-10-16", "close": 18.8, "volume": 60676.0}, {"date": "2024-10-17", "close": 19.76, "volume": 12190.0}, {"date": "2024-10-18", "close": 20.74, "volume": 15047.0}, {"date": "2024-10-21", "close": 20.52, "volume": 10971.0}, {"date": "2024-10-22", "close": 20.65, "volume": 8139.0}, {"date": "2024-10-23", "close": 20.99, "volume": 8819.0}, {"date": "2024-10-24", "close": 21.0, "volume": 8960.0}, {"date": "2024-10-25", "close": 20.72, "volume": 5660.0}, {"date": "2024-10-28", "close": 21.0, "volume": 7399.0}, {"date": "2024-10-29", "close": 21.0, "volume": 5143.0}, {"date": "2024-10-30", "close": 21.15, "volume": 2142.0}, {"date": "2024-10-31", "close": 21.18, "volume": 7137.0}, {"date": "2024-11-01", "close": 21.25, "volume": 2518.0}, {"date": "2024-11-04", "close": 21.35, "volume": 11932.0}, {"date": "2024-11-05", "close": 21.37, "volume": 13333.0}, {"date": "2024-11-06", "close": 22.72, "volume": 32349.0}, {"date": "2024-11-07", "close": 22.5, "volume": 5988.0}, {"date": "2024-11-08", "close": 22.45, "volume": 2518.0}, {"date": "2024-11-11", "close": 22.84, "volume": 6770.0}, {"date": "2024-11-12", "close": 23.57, "volume": 16816.0}, {"date": "2024-11-13", "close": 23.85, "volume": 15519.0}, {"date": "2024-11-14", "close": 23.89, "volume": 17027.0}, {"date": "2024-11-15", "close": 23.8, "volume": 25344.0}, {"date": "2024-11-18", "close": 23.3, "volume": 21539.0}, {"date": "2024-11-19", "close": 23.1, "volume": 11966.0}, {"date": "2024-11-20", "close": 22.94, "volume": 13539.0}, {"date": "2024-11-21", "close": 22.55, "volume": 9215.0}, {"date": "2024-11-22", "close": 22.55, "volume": 7397.0}, {"date": "2024-11-25", "close": 23.66, "volume": 43286.0}, {"date": "2024-11-26", "close": 24.35, "volume": 23884.0}, {"date": "2024-11-27", "close": 24.78, "volume": 23523.0}, {"date": "2024-11-29", "close": 24.82, "volume": 11898.0}, {"date": "2024-12-02", "close": 25.02, "volume": 15591.0}, {"date": "2024-12-03", "close": 24.92, "volume": 15718.0}, {"date": "2024-12-04", "close": 24.94, "volume": 33101.0}, {"date": "2024-12-05", "close": 25.3, "volume": 14216.0}, {"date": "2024-12-06", "close": 25.35, "volume": 10871.0}, {"date": "2024-12-09", "close": 25.75, "volume": 24584.0}, {"date": "2024-12-10", "close": 25.7, "volume": 26455.0}, {"date": "2024-12-11", "close": 25.68, "volume": 25878.0}, {"date": "2024-12-12", "close": 25.68, "volume": 15126.0}, {"date": "2024-12-13", "close": 25.35, "volume": 15031.0}, {"date": "2024-12-16", "close": 24.86, "volume": 24380.0}, {"date": "2024-12-17", "close": 24.88, "volume": 35393.0}, {"date": "2024-12-18", "close": 24.06, "volume": 39219.0}, {"date": "2024-12-19", "close": 24.1, "volume": 42012.0}, {"date": "2024-12-20", "close": 24.26, "volume": 160374.0}, {"date": "2024-12-23", "close": 23.97, "volume": 20152.0}, {"date": "2024-12-24", "close": 24.05, "volume": 17212.0}, {"date": "2024-12-26", "close": 24.05, "volume": 8814.0}, {"date": "2024-12-27", "close": 23.77, "volume": 34973.0}, {"date": "2024-12-30", "close": 23.3, "volume": 10199.0}, {"date": "2024-12-31", "close": 23.01, "volume": 4093.0}, {"date": "2025-01-02", "close": 22.7, "volume": 8559.0}, {"date": "2025-01-03", "close": 22.74, "volume": 13607.0}, {"date": "2025-01-06", "close": 23.36, "volume": 18952.0}, {"date": "2025-01-07", "close": 23.09, "volume": 7486.0}, {"date": "2025-01-08", "close": 23.05, "volume": 8295.0}, {"date": "2025-01-10", "close": 22.64, "volume": 9736.0}, {"date": "2025-01-13", "close": 22.6, "volume": 4218.0}, {"date": "2025-01-14", "close": 22.62, "volume": 7534.0}, {"date": "2025-01-15", "close": 23.12, "volume": 5155.0}, {"date": "2025-01-16", "close": 23.28, "volume": 4553.0}, {"date": "2025-01-17", "close": 24.0, "volume": 93353.0}, {"date": "2025-01-21", "close": 24.15, "volume": 18526.0}, {"date": "2025-01-22", "close": 24.1, "volume": 9686.0}, {"date": "2025-01-23", "close": 24.22, "volume": 15885.0}, {"date": "2025-01-24", "close": 24.5, "volume": 12269.0}, {"date": "2025-01-27", "close": 24.77, "volume": 15244.0}, {"date": "2025-01-28", "close": 24.87, "volume": 9737.0}, {"date": "2025-01-29", "close": 24.98, "volume": 8144.0}, {"date": "2025-01-30", "close": 25.16, "volume": 10138.0}, {"date": "2025-01-31", "close": 25.4, "volume": 11579.0}, {"date": "2025-02-03", "close": 25.08, "volume": 16659.0}, {"date": "2025-02-04", "close": 25.12, "volume": 21312.0}, {"date": "2025-02-05", "close": 25.24, "volume": 18676.0}, {"date": "2025-02-06", "close": 26.66, "volume": 95319.0}, {"date": "2025-02-07", "close": 26.5, "volume": 20085.0}, {"date": "2025-02-10", "close": 26.33, "volume": 28116.0}, {"date": "2025-02-11", "close": 26.3, "volume": 37785.0}, {"date": "2025-02-12", "close": 26.1, "volume": 43236.0}, {"date": "2025-02-13", "close": 25.85, "volume": 28807.0}, {"date": "2025-02-14", "close": 26.1, "volume": 11473.0}, {"date": "2025-02-18", "close": 25.82, "volume": 16958.0}, {"date": "2025-02-19", "close": 25.82, "volume": 21942.0}, {"date": "2025-02-20", "close": 25.4, "volume": 26412.0}, {"date": "2025-02-21", "close": 25.01, "volume": 26061.0}, {"date": "2025-02-24", "close": 24.84, "volume": 22125.0}, {"date": "2025-02-25", "close": 24.72, "volume": 17404.0}, {"date": "2025-02-26", "close": 24.62, "volume": 23402.0}, {"date": "2025-02-27", "close": 24.55, "volume": 16842.0}, {"date": "2025-02-28", "close": 24.53, "volume": 44667.0}, {"date": "2025-03-03", "close": 24.28, "volume": 35315.0}, {"date": "2025-03-04", "close": 23.78, "volume": 35538.0}, {"date": "2025-03-05", "close": 23.5, "volume": 36125.0}, {"date": "2025-03-06", "close": 23.15, "volume": 44286.0}, {"date": "2025-03-07", "close": 22.95, "volume": 52945.0}, {"date": "2025-03-10", "close": 22.21, "volume": 34038.0}, {"date": "2025-03-11", "close": 21.94, "volume": 32646.0}, {"date": "2025-03-12", "close": 21.87, "volume": 66611.0}, {"date": "2025-03-13", "close": 21.83, "volume": 33565.0}, {"date": "2025-03-14", "close": 22.25, "volume": 36192.0}, {"date": "2025-03-17", "close": 22.46, "volume": 19500.0}, {"date": "2025-03-18", "close": 22.37, "volume": 20222.0}, {"date": "2025-03-19", "close": 22.41, "volume": 18277.0}, {"date": "2025-03-20", "close": 22.35, "volume": 23253.0}, {"date": "2025-03-21", "close": 22.27, "volume": 44015.0}, {"date": "2025-03-24", "close": 23.16, "volume": 27105.0}, {"date": "2025-03-25", "close": 23.1, "volume": 16294.0}, {"date": "2025-03-26", "close": 22.92, "volume": 16168.0}, {"date": "2025-03-27", "close": 22.85, "volume": 16237.0}, {"date": "2025-03-28", "close": 22.55, "volume": 14644.0}, {"date": "2025-03-31", "close": 22.45, "volume": 20993.0}, {"date": "2025-04-01", "close": 22.21, "volume": 26341.0}, {"date": "2025-04-02", "close": 22.12, "volume": 28972.0}, {"date": "2025-04-03", "close": 20.29, "volume": 22030.0}, {"date": "2025-04-04", "close": 19.81, "volume": 30031.0}, {"date": "2025-04-07", "close": 19.75, "volume": 24402.0}, {"date": "2025-04-08", "close": 19.18, "volume": 18995.0}, {"date": "2025-04-09", "close": 20.21, "volume": 49231.0}, {"date": "2025-04-10", "close": 19.22, "volume": 14273.0}, {"date": "2025-04-11", "close": 18.66, "volume": 18390.0}, {"date": "2025-04-14", "close": 18.61, "volume": 11006.0}, {"date": "2025-04-15", "close": 18.6, "volume": 13453.0}, {"date": "2025-04-16", "close": 18.6, "volume": 13088.0}, {"date": "2025-04-17", "close": 18.6, "volume": 17331.0}, {"date": "2025-04-21", "close": 18.5, "volume": 20168.0}, {"date": "2025-04-22", "close": 19.7, "volume": 36842.0}, {"date": "2025-04-23", "close": 20.07, "volume": 17184.0}, {"date": "2025-04-24", "close": 20.45, "volume": 16672.0}, {"date": "2025-04-25", "close": 20.27, "volume": 8260.0}, {"date": "2025-04-28", "close": 20.36, "volume": 15341.0}, {"date": "2025-04-29", "close": 20.42, "volume": 27663.0}, {"date": "2025-04-30", "close": 19.5, "volume": 26439.0}, {"date": "2025-05-01", "close": 19.36, "volume": 24537.0}, {"date": "2025-05-02", "close": 19.88, "volume": 21863.0}, {"date": "2025-05-05", "close": 19.5, "volume": 11534.0}, {"date": "2025-05-06", "close": 19.5, "volume": 14325.0}, {"date": "2025-05-07", "close": 19.47, "volume": 16115.0}, {"date": "2025-05-08", "close": 19.66, "volume": 28417.0}, {"date": "2025-05-09", "close": 19.61, "volume": 11812.0}, {"date": "2025-05-12", "close": 20.8, "volume": 50341.0}, {"date": "2025-05-13", "close": 21.07, "volume": 28055.0}, {"date": "2025-05-14", "close": 20.92, "volume": 9213.0}, {"date": "2025-05-15", "close": 20.98, "volume": 10751.0}, {"date": "2025-05-16", "close": 20.87, "volume": 13801.0}, {"date": "2025-05-19", "close": 21.08, "volume": 13280.0}, {"date": "2025-05-20", "close": 21.06, "volume": 9500.0}, {"date": "2025-05-21", "close": 20.79, "volume": 8179.0}, {"date": "2025-05-22", "close": 20.5, "volume": 16830.0}, {"date": "2025-05-23", "close": 20.39, "volume": 12534.0}, {"date": "2025-05-27", "close": 20.89, "volume": 23861.0}, {"date": "2025-05-28", "close": 20.62, "volume": 16156.0}, {"date": "2025-05-29", "close": 20.6, "volume": 12640.0}, {"date": "2025-05-30", "close": 20.2, "volume": 20242.0}, {"date": "2025-06-02", "close": 19.845, "volume": 19567.0}, {"date": "2025-06-03", "close": 19.575, "volume": 28335.0}, {"date": "2025-06-04", "close": 19.65, "volume": 20501.0}, {"date": "2025-06-05", "close": 19.62, "volume": 14696.0}, {"date": "2025-06-06", "close": 19.7, "volume": 35610.0}, {"date": "2025-06-09", "close": 19.51, "volume": 12963.0}, {"date": "2025-06-10", "close": 19.59, "volume": 16547.0}, {"date": "2025-06-11", "close": 19.58, "volume": 16755.0}, {"date": "2025-06-12", "close": 19.55, "volume": 20538.0}, {"date": "2025-06-13", "close": 18.88, "volume": 18675.0}, {"date": "2025-06-16", "close": 18.69, "volume": 19867.0}, {"date": "2025-06-17", "close": 18.54, "volume": 33756.0}, {"date": "2025-06-18", "close": 18.64, "volume": 59065.0}, {"date": "2025-06-20", "close": 18.65, "volume": 26761.0}, {"date": "2025-06-23", "close": 18.45, "volume": 41465.0}, {"date": "2025-06-24", "close": 18.96, "volume": 38754.0}, {"date": "2025-06-25", "close": 18.67, "volume": 20286.0}, {"date": "2025-06-26", "close": 18.93, "volume": 46893.0}, {"date": "2025-06-27", "close": 18.97, "volume": 969521.0}, {"date": "2025-06-30", "close": 19.47, "volume": 59715.0}, {"date": "2025-07-01", "close": 20.4, "volume": 51108.0}, {"date": "2025-07-02", "close": 20.61, "volume": 24004.0}, {"date": "2025-07-03", "close": 20.89, "volume": 15018.0}, {"date": "2025-07-07", "close": 20.65, "volume": 33881.0}, {"date": "2025-07-08", "close": 20.8, "volume": 18615.0}, {"date": "2025-07-09", "close": 20.78, "volume": 17410.0}, {"date": "2025-07-10", "close": 20.69, "volume": 12346.0}, {"date": "2025-07-11", "close": 20.62, "volume": 12664.0}, {"date": "2025-07-14", "close": 20.87, "volume": 17192.0}, {"date": "2025-07-15", "close": 20.3, "volume": 20987.0}, {"date": "2025-07-16", "close": 20.46, "volume": 21305.0}, {"date": "2025-07-17", "close": 20.61, "volume": 14468.0}, {"date": "2025-07-18", "close": 20.66, "volume": 18881.0}, {"date": "2025-07-21", "close": 21.01, "volume": 31258.0}, {"date": "2025-07-22", "close": 21.65, "volume": 26468.0}, {"date": "2025-07-23", "close": 22.08, "volume": 25971.0}, {"date": "2025-07-24", "close": 21.74, "volume": 20471.0}, {"date": "2025-07-25", "close": 21.75, "volume": 14382.0}, {"date": "2025-07-28", "close": 21.77, "volume": 17402.0}, {"date": "2025-07-29", "close": 21.64, "volume": 13074.0}, {"date": "2025-07-30", "close": 21.69, "volume": 23572.0}, {"date": "2025-07-31", "close": 21.6, "volume": 28797.0}, {"date": "2025-08-01", "close": 21.17, "volume": 15202.0}, {"date": "2025-08-04", "close": 21.17, "volume": 19129.0}, {"date": "2025-08-05", "close": 21.17, "volume": 18458.0}, {"date": "2025-08-06", "close": 21.04, "volume": 11708.0}, {"date": "2025-08-07", "close": 21.02, "volume": 21748.0}, {"date": "2025-08-08", "close": 21.3, "volume": 19446.0}, {"date": "2025-08-11", "close": 21.36, "volume": 12997.0}, {"date": "2025-08-12", "close": 22.31, "volume": 32120.0}, {"date": "2025-08-13", "close": 22.44, "volume": 24264.0}, {"date": "2025-08-14", "close": 22.4, "volume": 14853.0}, {"date": "2025-08-15", "close": 22.26, "volume": 16011.0}, {"date": "2025-08-18", "close": 22.21, "volume": 11297.0}, {"date": "2025-08-19", "close": 22.34, "volume": 7136.0}, {"date": "2025-08-20", "close": 22.4, "volume": 13080.0}, {"date": "2025-08-21", "close": 22.3, "volume": 7033.0}, {"date": "2025-08-22", "close": 23.59, "volume": 34838.0}, {"date": "2025-08-25", "close": 23.67, "volume": 8881.0}, {"date": "2025-08-26", "close": 23.55, "volume": 12275.0}, {"date": "2025-08-27", "close": 23.46, "volume": 23191.0}, {"date": "2025-08-28", "close": 23.37, "volume": 8502.0}, {"date": "2025-08-29", "close": 23.36, "volume": 8990.0}, {"date": "2025-09-02", "close": 23.24, "volume": 11745.0}, {"date": "2025-09-03", "close": 23.02, "volume": 7828.0}, {"date": "2025-09-04", "close": 23.38, "volume": 7340.0}, {"date": "2025-09-05", "close": 23.56, "volume": 20239.0}, {"date": "2025-09-08", "close": 23.45, "volume": 11675.0}, {"date": "2025-09-09", "close": 23.44, "volume": 6942.0}, {"date": "2025-09-10", "close": 23.33, "volume": 7777.0}, {"date": "2025-09-11", "close": 23.49, "volume": 8495.0}, {"date": "2025-09-12", "close": 23.3, "volume": 5541.0}, {"date": "2025-09-15", "close": 23.31, "volume": 7455.0}, {"date": "2025-09-16", "close": 23.25, "volume": 8923.0}, {"date": "2025-09-17", "close": 23.43, "volume": 16747.0}, {"date": "2025-09-18", "close": 24.01, "volume": 20797.0}, {"date": "2025-09-19", "close": 23.9, "volume": 103721.0}, {"date": "2025-09-22", "close": 23.72, "volume": 20837.0}, {"date": "2025-09-23", "close": 23.7, "volume": 17280.0}, {"date": "2025-09-24", "close": 23.46, "volume": 19459.0}, {"date": "2025-09-25", "close": 23.3, "volume": 8909.0}, {"date": "2025-09-26", "close": 23.14, "volume": 15303.0}, {"date": "2025-09-29", "close": 22.8, "volume": 10348.0}, {"date": "2025-09-30", "close": 22.68, "volume": 14845.0}, {"date": "2025-10-01", "close": 22.48, "volume": 16462.0}, {"date": "2025-10-02", "close": 22.31, "volume": 9399.0}, {"date": "2025-10-03", "close": 22.41, "volume": 11736.0}, {"date": "2025-10-06", "close": 22.71, "volume": 16936.0}, {"date": "2025-10-07", "close": 22.56, "volume": 13057.0}, {"date": "2025-10-08", "close": 22.46, "volume": 16227.0}, {"date": "2025-10-09", "close": 22.35, "volume": 14960.0}, {"date": "2025-10-10", "close": 21.8, "volume": 12741.0}, {"date": "2025-10-13", "close": 21.775, "volume": 8994.0}, {"date": "2025-10-14", "close": 22.37, "volume": 17602.0}, {"date": "2025-10-15", "close": 22.39, "volume": 13667.0}, {"date": "2025-10-16", "close": 21.91, "volume": 13008.0}, {"date": "2025-10-17", "close": 21.95, "volume": 15732.0}, {"date": "2025-10-20", "close": 22.18, "volume": 15311.0}, {"date": "2025-10-21", "close": 21.97, "volume": 24709.0}, {"date": "2025-10-22", "close": 22.81, "volume": 28739.0}, {"date": "2025-10-23", "close": 22.78, "volume": 22494.0}, {"date": "2025-10-24", "close": 22.95, "volume": 23241.0}, {"date": "2025-10-27", "close": 22.71, "volume": 11095.0}, {"date": "2025-10-28", "close": 22.52, "volume": 8201.0}, {"date": "2025-10-29", "close": 22.29, "volume": 14156.0}, {"date": "2025-10-30", "close": 22.3, "volume": 40534.0}, {"date": "2025-10-31", "close": 22.52, "volume": 11601.0}, {"date": "2025-11-03", "close": 22.48, "volume": 11255.0}, {"date": "2025-11-04", "close": 22.5, "volume": 13168.0}, {"date": "2025-11-05", "close": 23.15, "volume": 13806.0}, {"date": "2025-11-06", "close": 22.95, "volume": 11840.0}, {"date": "2025-11-07", "close": 22.86, "volume": 10072.0}, {"date": "2025-11-10", "close": 23.06, "volume": 11587.0}, {"date": "2025-11-11", "close": 23.51, "volume": 20551.0}, {"date": "2025-11-12", "close": 23.71, "volume": 10200.0}, {"date": "2025-11-13", "close": 24.1, "volume": 13675.0}, {"date": "2025-11-14", "close": 24.15, "volume": 25758.0}, {"date": "2025-11-17", "close": 23.5, "volume": 15083.0}, {"date": "2025-11-18", "close": 23.355, "volume": 15523.0}, {"date": "2025-11-19", "close": 23.17, "volume": 18957.0}, {"date": "2025-11-20", "close": 23.13, "volume": 14614.0}, {"date": "2025-11-21", "close": 23.96, "volume": 34891.0}, {"date": "2025-11-24", "close": 23.94, "volume": 17798.0}, {"date": "2025-11-25", "close": 24.6, "volume": 20517.0}, {"date": "2025-11-26", "close": 24.51, "volume": 21804.0}, {"date": "2025-11-28", "close": 24.5, "volume": 7324.0}, {"date": "2025-12-01", "close": 24.595, "volume": 11828.0}, {"date": "2025-12-02", "close": 24.3, "volume": 16737.0}, {"date": "2025-12-03", "close": 24.56, "volume": 16444.0}, {"date": "2025-12-04", "close": 24.63, "volume": 23203.0}, {"date": "2025-12-05", "close": 24.59, "volume": 11664.0}, {"date": "2025-12-08", "close": 24.4, "volume": 18523.0}, {"date": "2025-12-09", "close": 24.58, "volume": 16995.0}, {"date": "2025-12-10", "close": 25.58, "volume": 64975.0}, {"date": "2025-12-11", "close": 25.78, "volume": 44527.0}, {"date": "2025-12-12", "close": 25.9, "volume": 18237.0}, {"date": "2025-12-15", "close": 26.19, "volume": 58325.0}, {"date": "2025-12-16", "close": 26.2, "volume": 20360.0}, {"date": "2025-12-17", "close": 26.16, "volume": 28393.0}, {"date": "2025-12-18", "close": 26.3, "volume": 16922.0}, {"date": "2025-12-19", "close": 25.9, "volume": 55106.0}, {"date": "2025-12-22", "close": 25.6, "volume": 35022.0}, {"date": "2025-12-23", "close": 25.46, "volume": 11515.0}, {"date": "2025-12-24", "close": 25.59, "volume": 10980.0}, {"date": "2025-12-26", "close": 25.5, "volume": 15499.0}, {"date": "2025-12-29", "close": 25.5, "volume": 15447.0}, {"date": "2025-12-30", "close": 25.35, "volume": 16346.0}, {"date": "2025-12-31", "close": 25.24, "volume": 22367.0}, {"date": "2026-01-02", "close": 24.54, "volume": 16764.0}, {"date": "2026-01-05", "close": 24.595, "volume": 47655.0}, {"date": "2026-01-06", "close": 24.59, "volume": 19697.0}, {"date": "2026-01-07", "close": 24.58, "volume": 34583.0}, {"date": "2026-01-08", "close": 25.56, "volume": 32154.0}, {"date": "2026-01-09", "close": 25.42, "volume": 19516.0}, {"date": "2026-01-12", "close": 25.28, "volume": 11527.0}, {"date": "2026-01-13", "close": 25.11, "volume": 22524.0}, {"date": "2026-01-14", "close": 25.24, "volume": 27840.0}, {"date": "2026-01-15", "close": 25.71, "volume": 20273.0}, {"date": "2026-01-16", "close": 25.69, "volume": 30618.0}, {"date": "2026-01-20", "close": 25.59, "volume": 20831.0}, {"date": "2026-01-21", "close": 26.29, "volume": 60662.0}, {"date": "2026-01-22", "close": 26.39, "volume": 27101.0}, {"date": "2026-01-23", "close": 26.0, "volume": 26941.0}, {"date": "2026-01-26", "close": 25.96, "volume": 20805.0}, {"date": "2026-01-27", "close": 25.74, "volume": 15612.0}, {"date": "2026-01-28", "close": 25.53, "volume": 13924.0}, {"date": "2026-01-29", "close": 25.76, "volume": 57177.0}, {"date": "2026-01-30", "close": 26.35, "volume": 87869.0}, {"date": "2026-02-02", "close": 27.01, "volume": 75960.0}, {"date": "2026-02-03", "close": 27.74, "volume": 124014.0}, {"date": "2026-02-04", "close": 28.08, "volume": 104270.0}, {"date": "2026-02-05", "close": 28.21, "volume": 78966.0}, {"date": "2026-02-06", "close": 28.6, "volume": 74432.0}, {"date": "2026-02-09", "close": 28.45, "volume": 57887.0}, {"date": "2026-02-10", "close": 27.95, "volume": 44823.0}, {"date": "2026-02-11", "close": 27.48, "volume": 54133.0}, {"date": "2026-02-12", "close": 27.65, "volume": 78561.0}, {"date": "2026-02-13", "close": 28.21, "volume": 127958.0}, {"date": "2026-02-17", "close": 28.07, "volume": 55233.0}, {"date": "2026-02-18", "close": 27.5, "volume": 73892.0}, {"date": "2026-02-19", "close": 27.57, "volume": 58980.0}, {"date": "2026-02-20", "close": 27.71, "volume": 97696.0}, {"date": "2026-02-23", "close": 26.7, "volume": 65234.0}, {"date": "2026-02-24", "close": 26.63, "volume": 43909.0}, {"date": "2026-02-25", "close": 27.17, "volume": 67621.0}, {"date": "2026-02-26", "close": 27.26, "volume": 95593.0}, {"date": "2026-02-27", "close": 26.55, "volume": 53432.0}, {"date": "2026-03-02", "close": 26.8, "volume": 79080.0}, {"date": "2026-03-03", "close": 26.63, "volume": 66227.0}, {"date": "2026-03-04", "close": 26.76, "volume": 138381.0}, {"date": "2026-03-05", "close": 26.68, "volume": 72914.0}, {"date": "2026-03-06", "close": 26.34, "volume": 63107.0}, {"date": "2026-03-09", "close": 26.24, "volume": 85020.0}, {"date": "2026-03-10", "close": 26.71, "volume": 113656.0}, {"date": "2026-03-11", "close": 26.46, "volume": 50142.0}, {"date": "2026-03-12", "close": 26.35, "volume": 73562.0}, {"date": "2026-03-13", "close": 26.14, "volume": 66610.0}, {"date": "2026-03-16", "close": 26.51, "volume": 88958.0}, {"date": "2026-03-17", "close": 26.09, "volume": 70404.0}, {"date": "2026-03-18", "close": 25.46, "volume": 57739.0}, {"date": "2026-03-19", "close": 26.07, "volume": 54594.0}, {"date": "2026-03-20", "close": 25.9, "volume": 91845.0}, {"date": "2026-03-23", "close": 26.33, "volume": 46278.0}, {"date": "2026-03-24", "close": 26.47, "volume": 43460.0}, {"date": "2026-03-25", "close": 26.57, "volume": 27537.0}, {"date": "2026-03-26", "close": 26.52, "volume": 23017.0}, {"date": "2026-03-27", "close": 26.4, "volume": 32088.0}, {"date": "2026-03-30", "close": 26.67, "volume": 65784.0}, {"date": "2026-03-31", "close": 26.92, "volume": 47395.0}, {"date": "2026-04-01", "close": 27.16, "volume": 71090.0}, {"date": "2026-04-02", "close": 27.15, "volume": 72601.0}, {"date": "2026-04-06", "close": 27.6, "volume": 79207.0}, {"date": "2026-04-07", "close": 27.65, "volume": 75621.0}, {"date": "2026-04-08", "close": 28.36, "volume": 101549.0}, {"date": "2026-04-09", "close": 29.06, "volume": 143550.0}, {"date": "2026-04-10", "close": 28.9, "volume": 140319.0}, {"date": "2026-04-13", "close": 28.9, "volume": 102866.0}, {"date": "2026-04-14", "close": 28.71, "volume": 75763.0}, {"date": "2026-04-15", "close": 28.66, "volume": 55949.0}, {"date": "2026-04-16", "close": 28.55, "volume": 64859.0}, {"date": "2026-04-17", "close": 29.45, "volume": 183830.0}, {"date": "2026-04-20", "close": 29.31, "volume": 141014.0}, {"date": "2026-04-21", "close": 28.66, "volume": 84898.0}, {"date": "2026-04-22", "close": 28.36, "volume": 115265.0}, {"date": "2026-04-23", "close": 28.15, "volume": 69692.0}, {"date": "2026-04-24", "close": 28.21, "volume": 104561.0}, {"date": "2026-04-27", "close": 28.27, "volume": 71085.0}, {"date": "2026-04-28", "close": 28.71, "volume": 89067.0}, {"date": "2026-04-29", "close": 27.95, "volume": 66529.0}, {"date": "2026-04-30", "close": 26.72, "volume": 97184.0}, {"date": "2026-05-01", "close": 27.14, "volume": 95576.0}, {"date": "2026-05-04", "close": 26.85, "volume": 92155.0}, {"date": "2026-05-05", "close": 27.26, "volume": 119944.0}, {"date": "2026-05-06", "close": 27.5, "volume": 82859.0}, {"date": "2026-05-07", "close": 27.96, "volume": 122201.0}, {"date": "2026-05-08", "close": 27.96, "volume": 99968.0}, {"date": "2026-05-11", "close": 27.19, "volume": 54984.0}, {"date": "2026-05-12", "close": 27.0, "volume": 52406.0}, {"date": "2026-05-13", "close": 26.68, "volume": 46493.0}, {"date": "2026-05-14", "close": 26.92, "volume": 35652.0}, {"date": "2026-05-15", "close": 26.57, "volume": 49037.0}, {"date": "2026-05-18", "close": 27.01, "volume": 90837.0}, {"date": "2026-05-19", "close": 26.86, "volume": 80748.0}, {"date": "2026-05-20", "close": 27.36, "volume": 51449.0}, {"date": "2026-05-21", "close": 27.85, "volume": 56018.0}, {"date": "2026-05-22", "close": 27.82, "volume": 39346.0}, {"date": "2026-05-26", "close": 27.94, "volume": 49682.0}, {"date": "2026-05-27", "close": 28.0, "volume": 55949.0}, {"date": "2026-05-28", "close": 28.04, "volume": 88592.0}, {"date": "2026-05-29", "close": 27.795, "volume": 62693.0}, {"date": "2026-06-01", "close": 27.81, "volume": 48582.0}, {"date": "2026-06-02", "close": 28.21, "volume": 81771.0}, {"date": "2026-06-03", "close": 27.52, "volume": 42455.0}, {"date": "2026-06-04", "close": 28.34, "volume": 80341.0}, {"date": "2026-06-05", "close": 29.06, "volume": 103775.0}, {"date": "2026-06-08", "close": 29.16, "volume": 66800.0}, {"date": "2026-06-09", "close": 29.48, "volume": 69296.0}, {"date": "2026-06-10", "close": 29.53, "volume": 80261.0}, {"date": "2026-06-11", "close": 29.56, "volume": 56605.0}, {"date": "2026-06-12", "close": 30.19, "volume": 92371.0}, {"date": "2026-06-15", "close": 29.29, "volume": 82134.0}, {"date": "2026-06-16", "close": 29.55, "volume": 65691.0}, {"date": "2026-06-17", "close": 29.04, "volume": 60372.0}, {"date": "2026-06-18", "close": 29.36, "volume": 192108.0}, {"date": "2026-06-22", "close": 29.35, "volume": 58515.0}, {"date": "2026-06-23", "close": 29.91, "volume": 158431.0}, {"date": "2026-06-24", "close": 29.95, "volume": 100423.0}, {"date": "2026-06-25", "close": 29.86, "volume": 58027.0}, {"date": "2026-06-26", "close": 30.54, "volume": 528314.0}, {"date": "2026-06-29", "close": 30.03, "volume": 69495.0}, {"date": "2026-06-30", "close": 30.02, "volume": 53692.0}, {"date": "2026-07-01", "close": 30.94, "volume": 59154.0}, {"date": "2026-07-02", "close": 30.04, "volume": 30824.0}, {"date": "2026-07-06", "close": 29.64, "volume": 27785.0}, {"date": "2026-07-07", "close": 29.3, "volume": 44840.0}, {"date": "2026-07-08", "close": 28.92, "volume": 41838.0}, {"date": "2026-07-09", "close": 29.31, "volume": 33535.0}, {"date": "2026-07-10", "close": 29.23, "volume": 17438.0}, {"date": "2026-07-13", "close": 29.28, "volume": 42776.0}, {"date": "2026-07-14", "close": 29.23, "volume": 30485.0}, {"date": "2026-07-15", "close": 29.49, "volume": 45305.0}, {"date": "2026-07-16", "close": 30.36, "volume": 56567.0}, {"date": "2026-07-17", "close": 29.51, "volume": 46313.0}, {"date": "2026-07-20", "close": 29.44, "volume": 46604.0}, {"date": "2026-07-21", "close": 29.51, "volume": 28632.0}, {"date": "2026-07-22", "close": 29.03, "volume": 28106.0}, {"date": "2026-07-23", "close": 28.91, "volume": 42077.0}, {"date": "2026-07-24", "close": 29.75, "volume": 30398.0}, {"date": "2026-07-27", "close": 29.67, "volume": 23872.0}, {"date": "2026-07-28", "close": 30.28, "volume": 24250.0}, {"date": "2026-07-29", "close": 31.36, "volume": 36552.0}, {"date": "2026-07-30", "close": 31.64, "volume": 18468.0}, {"date": "2026-07-31", "close": 31.75, "volume": 51516.0}, {"date": "2026-08-03", "close": 32.37, "volume": 41190.0}, {"date": "2026-08-04", "close": 31.89, "volume": 35881.0}, {"date": "2026-08-05", "close": 31.79, "volume": 15365.0}, {"date": "2026-08-06", "close": 31.8, "volume": 46172.0}, {"date": "2026-08-07", "close": 31.78, "volume": 31166.0}, {"date": "2026-08-10", "close": 31.24, "volume": 17413.0}, {"date": "2026-08-11", "close": 32.04, "volume": 29672.0}, {"date": "2026-08-12", "close": 31.88, "volume": 34785.0}, {"date": "2026-08-13", "close": 32.17, "volume": 11826.0}, {"date": "2026-08-14", "close": 31.88, "volume": 15173.0}, {"date": "2026-08-17", "close": 31.77, "volume": 95941.0}, {"date": "2026-08-18", "close": 32.07, "volume": 55995.0}, {"date": "2026-08-19", "close": 30.73, "volume": 21087.0}, {"date": "2026-08-20", "close": 31.01, "volume": 24651.0}, {"date": "2026-08-21", "close": 31.04, "volume": 67819.0}, {"date": "2026-08-24", "close": 31.08, "volume": 26877.0}, {"date": "2026-08-25", "close": 31.1, "volume": 32226.0}, {"date": "2026-08-26", "close": 30.89, "volume": 19165.0}, {"date": "2026-08-27", "close": 31.07, "volume": 30386.0}, {"date": "2026-08-28", "close": 30.77, "volume": 15980.0}, {"date": "2026-08-31", "close": 30.55, "volume": 32729.0}, {"date": "2026-09-01", "close": 30.3, "volume": 16638.0}, {"date": "2026-09-02", "close": 30.89, "volume": 25394.0}, {"date": "2026-09-03", "close": 30.98, "volume": 18429.0}, {"date": "2026-09-04", "close": 31.6, "volume": 38595.0}, {"date": "2026-09-08", "close": 30.72, "volume": 18123.0}, {"date": "2026-09-09", "close": 30.87, "volume": 25938.0}, {"date": "2026-09-10", "close": 30.91, "volume": 21776.0}, {"date": "2026-09-11", "close": 31.06, "volume": 30676.0}, {"date": "2026-09-14", "close": 31.45, "volume": 22218.0}, {"date": "2026-09-15", "close": 31.55, "volume": 19793.0}, {"date": "2026-09-16", "close": 30.85, "volume": 20804.0}, {"date": "2026-09-17", "close": 30.87, "volume": 14372.0}, {"date": "2026-09-18", "close": 30.91, "volume": 42494.0}], "refreshing": true}