{"ticker": "KELYB", "overview": {"cik": "55135", "ticker": "KELYA", "name": "KELLY SERVICES INC", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000163", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000055135-26-000161", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000055135-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004921", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-001455", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-006551", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004556", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221663", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000123", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000121", "price_sensitive": false}]}, "description": "Kelly Services, Inc. trades as KELYB on the NASDAQ and is registered in the United States. Privy Trades holds 9 insider filings for the company, from May 2005 to January 2026. Across those, 7 insiders disclosed 6 open-market purchases totalling $14.49K against 1 sale totalling $106.00M. The most recent filing on record is dated 30 January 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 14490.0, "sell_n": 1, "sell_sum": 105999971.854, "net": -105985481.854, "insiders": 7, "first_date": "2005-05-17", "last_date": "2026-01-30"}, "metrics": {"ticker": "KELYB", "has_prices": true, "as_of": "2026-09-18", "last": 22.19, "prev_close": 22.88, "change": -0.6899999999999977, "change_pct": -0.03015734265734256, "session_volume": 92472.0, "vwap_5": 22.44241186772897, "vwap_20": 22.471089199466462, "vwap_60": 22.541836333398926, "vwap_250": 27.852181323771017, "high_52w": 37.96, "low_52w": 8.481, "avg_volume_20": 11494.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001756397-26-000001", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Terence E. Adderley Revocable Trust K", "who_key": "TERENCE E. ADDERLEY REVOCABLE TRUST K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 105999971.854, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "$106M sale: A 10% owner lightens up on KELYB", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000175639726000001/0001756397-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001756397-25-000001", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Terence E. Adderley Revocable Trust K", "who_key": "TERENCE E. ADDERLEY REVOCABLE TRUST K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner files routine paperwork on KELYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000175639725000001/0001756397-25-000001-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841846}, {"id": "0001435912-08-000002", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Patricia A. Little", "who_key": "LITTLE PATRICIA A", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1785.0000000000002, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "KELYB lands $2K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000143591208000002/0001435912-08-000002-index.htm", "trade_date": "2008-09-26", "timestamp": "2008-09-26", "mins": 9520726}, {"id": "0001426950-08-000003", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Leslie A. Murphy", "who_key": "MURPHY LESLIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1785.0000000000002, "score": 20.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Board insider adds $2K of KELYB", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000142695008000003/0001426950-08-000003-index.htm", "trade_date": "2008-09-26", "timestamp": "2008-09-26", "mins": 9520726}, {"id": "0001199928-05-000001", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Maureen A. Fay", "who_key": "FAY MAUREEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2730.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "6 insiders pile into KELYB", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000119992805000001/0001199928-05-000001-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289046}, {"id": "0001279212-05-000001", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Jane E. Dutton", "who_key": "DUTTON JANE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2730.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "5 insiders now buying KELYB", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000127921205000001/0001279212-05-000001-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289046}, {"id": "0001193701-05-000005", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "B. Joseph White", "who_key": "WHITE B JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2730.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 4 insiders into KELYB", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000119370105000005/0001193701-05-000005-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289046}, {"id": "0001305641-05-000002", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Donald R. Parfet", "who_key": "Parfet Donald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2730.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "KELYB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000130564105000002/0001305641-05-000002-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289046}, {"id": "0000055135-03-000002", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Terence E. Adderley", "who_key": "ADDERLEY TERENCE E", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO files routine paperwork on KELYB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000005513503000002/0000055135-03-000002-index.htm", "trade_date": "2003-08-05", "timestamp": "2003-08-05", "mins": 12226486}], "recent_buys": [{"id": "0001426950-08-000003", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Leslie A. Murphy", "who_key": "MURPHY LESLIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1785.0000000000002, "score": 20.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Board insider adds $2K of KELYB", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000142695008000003/0001426950-08-000003-index.htm", "trade_date": "2008-09-26", "timestamp": "2008-09-26", "mins": 9520726}, {"id": "0001435912-08-000002", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Patricia A. Little", "who_key": "LITTLE PATRICIA A", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1785.0000000000002, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "KELYB lands $2K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000143591208000002/0001435912-08-000002-index.htm", "trade_date": "2008-09-26", "timestamp": "2008-09-26", "mins": 9520726}, {"id": "0001305641-05-000002", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Donald R. Parfet", "who_key": "Parfet Donald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2730.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "KELYB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000130564105000002/0001305641-05-000002-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289046}, {"id": "0001193701-05-000005", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "B. Joseph White", "who_key": "WHITE B JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2730.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "That makes 4 insiders into KELYB", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000119370105000005/0001193701-05-000005-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289046}, {"id": "0001279212-05-000001", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Jane E. Dutton", "who_key": "DUTTON JANE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2730.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "5 insiders now buying KELYB", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000127921205000001/0001279212-05-000001-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289046}, {"id": "0001199928-05-000001", "src": "INSIDERS", "ticker": "KELYB", "cik": "55135", "company": "Kelly Services, Inc.", "company_raw": "KELLY SERVICES INC", "who": "Maureen A. Fay", "who_key": "FAY MAUREEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2730.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "6 insiders pile into KELYB", "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000119992805000001/0001199928-05-000001-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289046}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kelly Services, Inc. - Class A Common Stock", "new_value": "KELLY SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000055135", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000055135", "applied": 1, "detected_at": "2026-10-25T10:21:32.755478"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KELYA", "new_value": "Kelly Services, Inc. - Class A Common Stock", "effective": "", "evidence": "KELYA is listed again under the same company (Kelly Services, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.910860"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KELYB", "new_value": "Kelly Services, Inc. - Class B Common Stock", "effective": "", "evidence": "KELYB is listed again under the same company (Kelly Services, Inc. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.614950"}]}, "key_people": [{"who": "Terence E. Adderley Revocable Trust K", "who_key": "TERENCE E. ADDERLEY REVOCABLE TRUST K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 105999971.854, "net": -105999971.854, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105999971.854, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000175639726000001/0001756397-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 105999971.854, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000175639726000001/0001756397-26-000001-index.htm"}}, {"who": "B. Joseph White", "who_key": "WHITE B JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2730.0, "sold": 0, "net": 2730.0, "trades": 1, "top_score": 21.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000119370105000005/0001193701-05-000005-index.htm"}], "latest": {"action": "BUY", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000119370105000005/0001193701-05-000005-index.htm"}}, {"who": "Donald R. Parfet", "who_key": "Parfet Donald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2730.0, "sold": 0, "net": 2730.0, "trades": 1, "top_score": 21.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000130564105000002/0001305641-05-000002-index.htm"}], "latest": {"action": "BUY", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000130564105000002/0001305641-05-000002-index.htm"}}, {"who": "Maureen A. Fay", "who_key": "FAY MAUREEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2730.0, "sold": 0, "net": 2730.0, "trades": 1, "top_score": 21.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000119992805000001/0001199928-05-000001-index.htm"}], "latest": {"action": "BUY", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000119992805000001/0001199928-05-000001-index.htm"}}, {"who": "Jane E. Dutton", "who_key": "DUTTON JANE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2730.0, "sold": 0, "net": 2730.0, "trades": 1, "top_score": 21.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000127921205000001/0001279212-05-000001-index.htm"}], "latest": {"action": "BUY", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000127921205000001/0001279212-05-000001-index.htm"}}, {"who": "Leslie A. Murphy", "who_key": "MURPHY LESLIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1785.0000000000002, "sold": 0, "net": 1785.0000000000002, "trades": 1, "top_score": 20.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1785.0000000000002, "date": "2008-09-26", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000142695008000003/0001426950-08-000003-index.htm"}], "latest": {"action": "BUY", "amount": 1785.0000000000002, "date": "2008-09-26", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000142695008000003/0001426950-08-000003-index.htm"}}, {"who": "Patricia A. Little", "who_key": "LITTLE PATRICIA A", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1785.0000000000002, "sold": 0, "net": 1785.0000000000002, "trades": 1, "top_score": 27.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1785.0000000000002, "date": "2008-09-26", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000143591208000002/0001435912-08-000002-index.htm"}], "latest": {"action": "BUY", "amount": 1785.0000000000002, "date": "2008-09-26", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/55135/000143591208000002/0001435912-08-000002-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000163", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000055135-26-000161", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000055135-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004921", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-19", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-001455", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-006551", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004556", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221663", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000123", "price_sensitive": false}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000055135-26-000121", "price_sensitive": false}], "performance": {"ticker": "KELYB", "has_prices": true, "summary": {"n": 6, "avg": 0.23209328151027206, "win_rate": 1.0, "best": 0.23209328151027203, "worst": 0.23209328151027203, "as_of": "2026-09-18"}, "buys": [{"who": "MURPHY LESLIE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1785.0000000000002, "date": "2008-09-26", "score": 20.3, "ref_price": 18.01, "return": 0.23209328151027203}, {"who": "LITTLE PATRICIA A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 1785.0000000000002, "date": "2008-09-26", "score": 27.8, "ref_price": 18.01, "return": 0.23209328151027203}, {"who": "Parfet Donald R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "ref_price": 18.01, "return": 0.23209328151027203}, {"who": "WHITE B JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "ref_price": 18.01, "return": 0.23209328151027203}, {"who": "DUTTON JANE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "ref_price": 18.01, "return": 0.23209328151027203}, {"who": "FAY MAUREEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2730.0, "date": "2005-05-17", "score": 21.9, "ref_price": 18.01, "return": 0.23209328151027203}]}, "price_series": [{"date": "2016-09-19", "close": 18.01, "volume": null}, {"date": "2016-09-20", "close": 18.01, "volume": null}, {"date": "2016-09-21", "close": 18.01, "volume": null}, {"date": "2016-09-22", "close": 18.01, "volume": null}, {"date": "2016-09-23", "close": 18.01, "volume": null}, {"date": "2016-09-26", "close": 18.01, "volume": null}, {"date": "2016-09-27", "close": 18.01, "volume": null}, {"date": "2016-09-28", "close": 18.01, "volume": null}, {"date": "2016-09-29", "close": 18.01, "volume": null}, {"date": "2016-09-30", "close": 18.01, "volume": null}, {"date": "2016-10-03", "close": 18.01, "volume": null}, {"date": "2016-10-04", "close": 27.8, "volume": 763.0}, {"date": "2016-10-05", "close": 19.51, "volume": 4567.0}, {"date": "2016-10-06", "close": 20.3917, "volume": 1292.0}, {"date": "2016-10-07", "close": 18.9825, "volume": 501.0}, {"date": "2016-10-10", "close": 18.9825, "volume": null}, {"date": "2016-10-11", "close": 18.9825, "volume": null}, {"date": "2016-10-12", "close": 18.9825, "volume": null}, {"date": "2016-10-13", "close": 18.9825, "volume": null}, {"date": "2016-10-14", "close": 18.9825, "volume": null}, {"date": "2016-10-17", "close": 18.9825, "volume": null}, {"date": "2016-10-18", "close": 18.9825, "volume": null}, {"date": "2016-10-19", "close": 18.98, "volume": 1196.0}, {"date": "2016-10-20", "close": 18.98, "volume": null}, {"date": "2016-10-21", "close": 18.98, "volume": null}, {"date": "2016-10-24", "close": 18.98, "volume": null}, {"date": "2016-10-25", "close": 17.75, "volume": 170.0}, {"date": "2016-10-26", "close": 17.75, "volume": null}, {"date": "2016-10-27", "close": 17.75, "volume": null}, {"date": "2016-10-28", "close": 17.75, "volume": null}, {"date": "2016-10-31", "close": 18.3, "volume": 350.0}, {"date": "2016-11-01", "close": 18.3, "volume": null}, {"date": "2016-11-02", "close": 18.3, "volume": null}, {"date": "2016-11-03", "close": 18.3, "volume": null}, {"date": "2016-11-04", "close": 18.3, "volume": null}, {"date": "2016-11-07", "close": 18.3, "volume": 518.0}, {"date": "2016-11-08", "close": 18.3, "volume": null}, {"date": "2016-11-09", "close": 18.2492, "volume": 800.0}, {"date": "2016-11-10", "close": 19.54, "volume": 275.0}, {"date": "2016-11-11", "close": 19.54, "volume": null}, {"date": "2016-11-14", "close": 19.54, "volume": null}, {"date": "2016-11-15", "close": 19.54, "volume": null}, {"date": "2016-11-16", "close": 19.54, "volume": null}, {"date": "2016-11-17", "close": 19.54, "volume": null}, {"date": "2016-11-18", "close": 19.54, "volume": null}, {"date": "2016-11-21", "close": 19.54, "volume": null}, {"date": "2016-11-22", "close": 19.54, "volume": null}, {"date": "2016-11-23", "close": 19.54, "volume": null}, {"date": "2016-11-25", "close": 20.49, "volume": 426.0}, {"date": "2016-11-28", "close": 20.49, "volume": null}, {"date": "2016-11-29", "close": 20.49, "volume": null}, {"date": "2016-11-30", "close": 20.49, "volume": null}, {"date": "2016-12-01", "close": 20.49, "volume": null}, {"date": "2016-12-02", "close": 20.49, "volume": null}, {"date": "2016-12-05", "close": 20.49, "volume": null}, {"date": "2016-12-06", "close": 20.49, "volume": null}, {"date": "2016-12-07", "close": 21.25, "volume": 1296.0}, {"date": "2016-12-08", "close": 21.25, "volume": null}, {"date": "2016-12-09", "close": 21.25, "volume": null}, {"date": "2016-12-12", "close": 22.0, "volume": 278.0}, {"date": "2016-12-13", "close": 22.0, "volume": null}, {"date": "2016-12-14", "close": 22.0, "volume": null}, {"date": "2016-12-15", "close": 22.0, "volume": null}, {"date": "2016-12-16", "close": 22.0, "volume": null}, {"date": "2016-12-19", "close": 22.0, "volume": null}, {"date": "2016-12-20", "close": 22.0, "volume": null}, {"date": "2016-12-21", "close": 22.0, "volume": null}, {"date": "2016-12-22", "close": 22.0, "volume": null}, {"date": "2016-12-23", "close": 22.0, "volume": null}, {"date": "2016-12-27", "close": 22.0, "volume": null}, {"date": "2016-12-28", "close": 22.0, "volume": null}, {"date": "2016-12-29", "close": 24.5, "volume": 1556.0}, {"date": "2016-12-30", "close": 22.44, "volume": 707.0}, {"date": "2017-01-03", "close": 22.44, "volume": null}, {"date": "2017-01-04", "close": 22.44, "volume": null}, {"date": "2017-01-05", "close": 22.44, "volume": null}, {"date": "2017-01-06", "close": 22.44, "volume": null}, {"date": "2017-01-09", "close": 22.44, "volume": null}, {"date": "2017-01-10", "close": 22.44, "volume": null}, {"date": "2017-01-11", "close": 23.0, "volume": 110.0}, {"date": "2017-01-12", "close": 23.0, "volume": null}, {"date": "2017-01-13", "close": 23.0, "volume": null}, {"date": "2017-01-17", "close": 23.0, "volume": null}, {"date": "2017-01-18", "close": 23.0, "volume": null}, {"date": "2017-01-19", "close": 23.0, "volume": null}, {"date": "2017-01-20", "close": 23.0, "volume": null}, {"date": "2017-01-23", "close": 23.0, "volume": null}, {"date": "2017-01-24", "close": 23.0, "volume": null}, {"date": "2017-01-25", "close": 23.0, "volume": null}, {"date": "2017-01-26", "close": 23.0, "volume": null}, {"date": "2017-01-27", "close": 23.0, "volume": null}, {"date": "2017-01-30", "close": 23.0, "volume": null}, {"date": "2017-01-31", "close": 23.0, "volume": null}, {"date": "2017-02-01", "close": 23.0, "volume": null}, {"date": "2017-02-02", "close": 23.0, "volume": null}, {"date": "2017-02-03", "close": 23.0, "volume": null}, {"date": "2017-02-06", "close": 23.0, "volume": null}, {"date": "2017-02-07", "close": 23.0, "volume": null}, {"date": "2017-02-08", "close": 23.0, "volume": null}, {"date": "2017-02-09", "close": 23.0, "volume": null}, {"date": "2017-02-10", "close": 23.0, "volume": null}, {"date": "2017-02-13", "close": 21.5, "volume": 215.0}, {"date": "2017-02-14", "close": 21.5, "volume": 182.0}, {"date": "2017-02-15", "close": 21.5, "volume": null}, {"date": "2017-02-16", "close": 21.5, "volume": null}, {"date": "2017-02-17", "close": 21.5, "volume": null}, {"date": "2017-02-21", "close": 21.5, "volume": null}, {"date": "2017-02-22", "close": 21.5, "volume": null}, {"date": "2017-02-23", "close": 21.5, "volume": null}, {"date": "2017-02-24", "close": 21.5, "volume": null}, {"date": "2017-02-27", "close": 21.5, "volume": null}, {"date": "2017-02-28", "close": 21.5, "volume": null}, {"date": "2017-03-01", "close": 21.5, "volume": null}, {"date": "2017-03-02", "close": 21.5, "volume": null}, {"date": "2017-03-03", "close": 21.5, "volume": null}, {"date": "2017-03-06", "close": 21.5, "volume": null}, {"date": "2017-03-07", "close": 21.5, "volume": null}, {"date": "2017-03-08", "close": 21.5, "volume": null}, {"date": "2017-03-09", "close": 21.5, "volume": null}, {"date": "2017-03-10", "close": 21.5, "volume": null}, {"date": "2017-03-13", "close": 21.5, "volume": null}, {"date": "2017-03-14", "close": 21.5, "volume": null}, {"date": "2017-03-15", "close": 21.5, "volume": null}, {"date": "2017-03-16", "close": 21.5, "volume": null}, {"date": "2017-03-17", "close": 21.5, "volume": null}, {"date": "2017-03-20", "close": 21.5, "volume": null}, {"date": "2017-03-21", "close": 21.5, "volume": null}, {"date": "2017-03-22", "close": 21.5, "volume": null}, {"date": "2017-03-23", "close": 21.5, "volume": null}, {"date": "2017-03-24", "close": 21.5, "volume": null}, {"date": "2017-03-27", "close": 21.8499, "volume": 100.0}, {"date": "2017-03-28", "close": 21.8499, "volume": null}, {"date": "2017-03-29", "close": 21.8499, "volume": null}, {"date": "2017-03-30", "close": 20.3, "volume": 157.0}, {"date": "2017-03-31", "close": 20.3, "volume": null}, {"date": "2017-04-03", "close": 21.0, "volume": 301.0}, {"date": "2017-04-04", "close": 21.0, "volume": null}, {"date": "2017-04-05", "close": 21.0, "volume": null}, {"date": "2017-04-06", "close": 21.0, "volume": null}, {"date": "2017-04-07", "close": 21.0, "volume": null}, {"date": "2017-04-10", "close": 21.0, "volume": null}, {"date": "2017-04-11", "close": 21.0, "volume": null}, {"date": "2017-04-12", "close": 21.0, "volume": null}, {"date": "2017-04-13", "close": 21.0, "volume": null}, {"date": "2017-04-17", "close": 21.0, "volume": null}, {"date": "2017-04-18", "close": 21.0, "volume": null}, {"date": "2017-04-19", "close": 21.0, "volume": null}, {"date": "2017-04-20", "close": 21.0, "volume": null}, {"date": "2017-04-21", "close": 21.0, "volume": null}, {"date": "2017-04-24", "close": 21.0, "volume": null}, {"date": "2017-04-25", "close": 21.0, "volume": null}, {"date": "2017-04-26", "close": 22.0001, "volume": 282.0}, {"date": "2017-04-27", "close": 22.0001, "volume": null}, {"date": "2017-04-28", "close": 22.0001, "volume": null}, {"date": "2017-05-01", "close": 22.0001, "volume": null}, {"date": "2017-05-02", "close": 22.0001, "volume": null}, {"date": "2017-05-03", "close": 22.0001, "volume": null}, {"date": "2017-05-04", "close": 22.0001, "volume": null}, {"date": "2017-05-05", "close": 22.0001, "volume": null}, {"date": "2017-05-08", "close": 22.0001, "volume": null}, {"date": "2017-05-09", "close": 22.0001, "volume": null}, {"date": "2017-05-10", "close": 22.0001, "volume": null}, {"date": "2017-05-11", "close": 22.34, "volume": 121.0}, {"date": "2017-05-12", "close": 22.72, "volume": 140.0}, {"date": "2017-05-15", "close": 23.5, "volume": 100.0}, {"date": "2017-05-16", "close": 23.5, "volume": null}, {"date": "2017-05-17", "close": 22.4901, "volume": 100.0}, {"date": "2017-05-18", "close": 22.4901, "volume": null}, {"date": "2017-05-19", "close": 22.4901, "volume": null}, {"date": "2017-05-22", "close": 23.5, "volume": 300.0}, {"date": "2017-05-23", "close": 23.5, "volume": null}, {"date": "2017-05-24", "close": 23.75, "volume": 100.0}, {"date": "2017-05-25", "close": 23.75, "volume": null}, {"date": "2017-05-26", "close": 23.75, "volume": null}, {"date": "2017-05-30", "close": 23.75, "volume": null}, {"date": "2017-05-31", "close": 23.75, "volume": null}, {"date": "2017-06-01", "close": 23.75, "volume": null}, {"date": "2017-06-02", "close": 23.75, "volume": null}, {"date": "2017-06-05", "close": 23.75, "volume": null}, {"date": "2017-06-06", "close": 23.75, "volume": null}, {"date": "2017-06-07", "close": 20.18, "volume": 253.0}, {"date": "2017-06-08", "close": 20.18, "volume": null}, {"date": "2017-06-09", "close": 20.18, "volume": null}, {"date": "2017-06-12", "close": 20.18, "volume": null}, {"date": "2017-06-13", "close": 20.18, "volume": null}, {"date": "2017-06-14", "close": 20.18, "volume": null}, {"date": "2017-06-15", "close": 20.18, "volume": null}, {"date": "2017-06-16", "close": 20.18, "volume": null}, {"date": "2017-06-19", "close": 20.18, "volume": null}, {"date": "2017-06-20", "close": 20.18, "volume": null}, {"date": "2017-06-21", "close": 20.18, "volume": null}, {"date": "2017-06-22", "close": 20.18, "volume": null}, {"date": "2017-06-23", "close": 20.18, "volume": null}, {"date": "2017-06-26", "close": 22.05, "volume": 133.0}, {"date": "2017-06-27", "close": 22.05, "volume": null}, {"date": "2017-06-28", "close": 21.41, "volume": 2265.0}, {"date": "2017-06-29", "close": 22.15, "volume": 4555.0}, {"date": "2017-06-30", "close": 22.29, "volume": 612.0}, {"date": "2017-07-03", "close": 22.29, "volume": null}, {"date": "2017-07-05", "close": 22.29, "volume": null}, {"date": "2017-07-06", "close": 22.3, "volume": 101.0}, {"date": "2017-07-07", "close": 22.3, "volume": null}, {"date": "2017-07-10", "close": 22.3, "volume": null}, {"date": "2017-07-11", "close": 22.35, "volume": 104.0}, {"date": "2017-07-12", "close": 22.35, "volume": null}, {"date": "2017-07-13", "close": 22.35, "volume": null}, {"date": "2017-07-14", "close": 22.35, "volume": null}, {"date": "2017-07-17", "close": 22.35, "volume": null}, {"date": "2017-07-18", "close": 22.35, "volume": null}, {"date": "2017-07-19", "close": 22.35, "volume": null}, {"date": "2017-07-20", "close": 22.35, "volume": null}, {"date": "2017-07-21", "close": 22.35, "volume": null}, {"date": "2017-07-24", "close": 22.35, "volume": null}, {"date": "2017-07-25", "close": 22.35, "volume": null}, {"date": "2017-07-26", "close": 22.35, "volume": null}, {"date": "2017-07-27", "close": 22.35, "volume": null}, {"date": "2017-07-28", "close": 22.35, "volume": null}, {"date": "2017-07-31", "close": 22.35, "volume": null}, {"date": "2017-08-01", "close": 22.35, "volume": null}, {"date": "2017-08-02", "close": 22.35, "volume": null}, {"date": "2017-08-03", "close": 23.0, "volume": 1977.0}, {"date": "2017-08-04", "close": 23.0, "volume": null}, {"date": "2017-08-07", "close": 23.0, "volume": null}, {"date": "2017-08-08", "close": 23.0, "volume": null}, {"date": "2017-08-09", "close": 23.0, "volume": null}, {"date": "2017-08-10", "close": 23.0, "volume": null}, {"date": "2017-08-11", "close": 23.0, "volume": null}, {"date": "2017-08-14", "close": 21.64, "volume": 275.0}, {"date": "2017-08-15", "close": 21.64, "volume": null}, {"date": "2017-08-16", "close": 21.64, "volume": null}, {"date": "2017-08-17", "close": 21.9, "volume": 302.0}, {"date": "2017-08-18", "close": 21.9, "volume": null}, {"date": "2017-08-21", "close": 21.9, "volume": null}, {"date": "2017-08-22", "close": 21.9, "volume": null}, {"date": "2017-08-23", "close": 21.9, "volume": null}, {"date": "2017-08-24", "close": 21.9, "volume": null}, {"date": "2017-08-25", "close": 21.9, "volume": null}, {"date": "2017-08-28", "close": 21.9, "volume": null}, {"date": "2017-08-29", "close": 20.95, "volume": 188.0}, {"date": "2017-08-30", "close": 20.95, "volume": null}, {"date": "2017-08-31", "close": 20.95, "volume": null}, {"date": "2017-09-01", "close": 20.95, "volume": null}, {"date": "2017-09-05", "close": 20.95, "volume": null}, {"date": "2017-09-06", "close": 20.95, "volume": null}, {"date": "2017-09-07", "close": 20.95, "volume": null}, {"date": "2017-09-08", "close": 20.95, "volume": null}, {"date": "2017-09-11", "close": 20.95, "volume": null}, {"date": "2017-09-12", "close": 20.95, "volume": null}, {"date": "2017-09-13", "close": 20.95, "volume": null}, {"date": "2017-09-14", "close": 20.95, "volume": null}, {"date": "2017-09-15", "close": 20.95, "volume": null}, {"date": "2017-09-18", "close": 20.95, "volume": null}, {"date": "2017-09-19", "close": 20.95, "volume": null}, {"date": "2017-09-20", "close": 23.0, "volume": 300.0}, {"date": "2017-09-21", "close": 23.0, "volume": null}, {"date": "2017-09-22", "close": 23.0, "volume": null}, {"date": "2017-09-25", "close": 23.0, "volume": null}, {"date": "2017-09-26", "close": 23.0, "volume": null}, {"date": "2017-09-27", "close": 23.0, "volume": null}, {"date": "2017-09-28", "close": 23.0, "volume": null}, {"date": "2017-09-29", "close": 23.0, "volume": null}, {"date": "2017-10-02", "close": 23.0, "volume": null}, {"date": "2017-10-03", "close": 23.0, "volume": null}, {"date": "2017-10-04", "close": 23.0, "volume": null}, {"date": "2017-10-05", "close": 23.0, "volume": null}, {"date": "2017-10-06", "close": 23.0, "volume": null}, {"date": "2017-10-09", "close": 23.0, "volume": null}, {"date": "2017-10-10", "close": 23.0, "volume": null}, {"date": "2017-10-11", "close": 23.0, "volume": null}, {"date": "2017-10-12", "close": 23.0, "volume": null}, {"date": "2017-10-13", "close": 23.0, "volume": null}, {"date": "2017-10-16", "close": 23.0, "volume": null}, {"date": "2017-10-17", "close": 23.0, "volume": null}, {"date": "2017-10-18", "close": 23.0, "volume": null}, {"date": "2017-10-19", "close": 23.0, "volume": null}, {"date": "2017-10-20", "close": 23.0, "volume": null}, {"date": "2017-10-23", "close": 23.0, "volume": null}, {"date": "2017-10-24", "close": 23.0, "volume": null}, {"date": "2017-10-25", "close": 23.0, "volume": null}, {"date": "2017-10-26", "close": 23.0, "volume": null}, {"date": "2017-10-27", "close": 23.0, "volume": null}, {"date": "2017-10-30", "close": 23.0, "volume": null}, {"date": "2017-10-31", "close": 23.0, "volume": null}, {"date": "2017-11-01", "close": 23.0, "volume": null}, {"date": "2017-11-02", "close": 28.0, "volume": 159.0}, {"date": "2017-11-03", "close": 28.0, "volume": null}, {"date": "2017-11-06", "close": 28.0, "volume": null}, {"date": "2017-11-07", "close": 28.0, "volume": null}, {"date": "2017-11-08", "close": 28.0, "volume": null}, {"date": "2017-11-09", "close": 28.0, "volume": null}, {"date": "2017-11-10", "close": 28.0, "volume": null}, {"date": "2017-11-13", "close": 28.0, "volume": 100.0}, {"date": "2017-11-14", "close": 28.0, "volume": null}, {"date": "2017-11-15", "close": 28.0, "volume": null}, {"date": "2017-11-16", "close": 28.0, "volume": null}, {"date": "2017-11-17", "close": 28.0, "volume": null}, {"date": "2017-11-20", "close": 28.0, "volume": null}, {"date": "2017-11-21", "close": 28.0, "volume": null}, {"date": "2017-11-22", "close": 28.0, "volume": null}, {"date": "2017-11-24", "close": 28.0, "volume": null}, {"date": "2017-11-27", "close": 28.0, "volume": null}, {"date": "2017-11-28", "close": 28.0, "volume": null}, {"date": "2017-11-29", "close": 28.0, "volume": null}, {"date": "2017-11-30", "close": 28.0, "volume": null}, {"date": "2017-12-01", "close": 28.0, "volume": null}, {"date": "2017-12-04", "close": 28.0, "volume": null}, {"date": "2017-12-05", "close": 28.0, "volume": null}, {"date": "2017-12-06", "close": 28.0, "volume": null}, {"date": "2017-12-07", "close": 28.0, "volume": null}, {"date": "2017-12-08", "close": 28.0, "volume": null}, {"date": "2017-12-11", "close": 27.2, "volume": 813.0}, {"date": "2017-12-12", "close": 27.2, "volume": null}, {"date": "2017-12-13", "close": 27.2, "volume": null}, {"date": "2017-12-14", "close": 27.2, "volume": null}, {"date": "2017-12-15", "close": 27.2, "volume": null}, {"date": "2017-12-18", "close": 28.5, "volume": 2910.0}, {"date": "2017-12-19", "close": 28.5, "volume": null}, {"date": "2017-12-20", "close": 28.5, "volume": null}, {"date": "2017-12-21", "close": 28.5, "volume": null}, {"date": "2017-12-22", "close": 28.5, "volume": null}, {"date": "2017-12-26", "close": 28.5, "volume": null}, {"date": "2017-12-27", "close": 28.5, "volume": null}, {"date": "2017-12-28", "close": 28.5, "volume": null}, {"date": "2017-12-29", "close": 28.5, "volume": null}, {"date": "2018-01-02", "close": 28.5, "volume": null}, {"date": "2018-01-03", "close": 28.5, "volume": null}, {"date": "2018-01-04", "close": 28.5, "volume": null}, {"date": "2018-01-05", "close": 28.5, "volume": null}, {"date": "2018-01-08", "close": 28.5, "volume": null}, {"date": "2018-01-09", "close": 28.5, "volume": null}, {"date": "2018-01-10", "close": 27.0, "volume": 100.0}, {"date": "2018-01-11", "close": 27.0, "volume": null}, {"date": "2018-01-12", "close": 27.0, "volume": null}, {"date": "2018-01-16", "close": 27.0, "volume": null}, {"date": "2018-01-17", "close": 27.0, "volume": null}, {"date": "2018-01-18", "close": 27.0, "volume": null}, {"date": "2018-01-19", "close": 27.0, "volume": null}, {"date": "2018-01-22", "close": 27.0, "volume": null}, {"date": "2018-01-23", "close": 27.0, "volume": null}, {"date": "2018-01-24", "close": 27.0, "volume": null}, {"date": "2018-01-25", "close": 27.0, "volume": null}, {"date": "2018-01-26", "close": 27.0, "volume": null}, {"date": "2018-01-29", "close": 27.0, "volume": null}, {"date": "2018-01-30", "close": 27.0, "volume": null}, {"date": "2018-01-31", "close": 27.0, "volume": null}, {"date": "2018-02-01", "close": 27.0, "volume": null}, {"date": "2018-02-02", "close": 27.0, "volume": null}, {"date": "2018-02-05", "close": 27.0, "volume": null}, {"date": "2018-02-06", "close": 29.07, "volume": 100.0}, {"date": "2018-02-07", "close": 29.0, "volume": 309.0}, {"date": "2018-02-08", "close": 29.0, "volume": null}, {"date": "2018-02-09", "close": 29.0, "volume": null}, {"date": "2018-02-12", "close": 29.0, "volume": null}, {"date": "2018-02-13", "close": 29.0, "volume": null}, {"date": "2018-02-14", "close": 29.0, "volume": null}, {"date": "2018-02-15", "close": 29.0, "volume": null}, {"date": "2018-02-16", "close": 29.0, "volume": null}, {"date": "2018-02-20", "close": 29.0, "volume": null}, {"date": "2018-02-21", "close": 29.0, "volume": null}, {"date": "2018-02-22", "close": 29.0, "volume": null}, {"date": "2018-02-23", "close": 29.0, "volume": null}, {"date": "2018-02-26", "close": 29.0, "volume": null}, {"date": "2018-02-27", "close": 29.0, "volume": null}, {"date": "2018-02-28", "close": 29.0, "volume": null}, {"date": "2018-03-01", "close": 29.0, "volume": null}, {"date": "2018-03-02", "close": 29.0, "volume": null}, {"date": "2018-03-05", "close": 29.0, "volume": null}, {"date": "2018-03-06", "close": 29.0, "volume": null}, {"date": "2018-03-07", "close": 29.0, "volume": null}, {"date": "2018-03-08", "close": 29.0, "volume": null}, {"date": "2018-03-09", "close": 29.0, "volume": null}, {"date": "2018-03-12", "close": 29.0, "volume": null}, {"date": "2018-03-13", "close": 29.0, "volume": null}, {"date": "2018-03-14", "close": 29.0, "volume": null}, {"date": "2018-03-15", "close": 29.0, "volume": null}, {"date": "2018-03-16", "close": 29.0, "volume": null}, {"date": "2018-03-19", "close": 29.0, "volume": null}, {"date": "2018-03-20", "close": 29.0, "volume": null}, {"date": "2018-03-21", "close": 29.0, "volume": null}, {"date": "2018-03-22", "close": 29.0, "volume": null}, {"date": "2018-03-23", "close": 29.0, "volume": null}, {"date": "2018-03-26", "close": 29.0, "volume": null}, {"date": "2018-03-27", "close": 29.0, "volume": null}, {"date": "2018-03-28", "close": 29.0, "volume": null}, {"date": "2018-03-29", "close": 29.0, "volume": null}, {"date": "2018-04-02", "close": 29.0, "volume": null}, {"date": "2018-04-03", "close": 29.0, "volume": null}, {"date": "2018-04-04", "close": 29.0, "volume": null}, {"date": "2018-04-05", "close": 29.0, "volume": null}, {"date": "2018-04-06", "close": 29.0, "volume": null}, {"date": "2018-04-09", "close": 29.0, "volume": null}, {"date": "2018-04-10", "close": 29.0, "volume": null}, {"date": "2018-04-11", "close": 29.0, "volume": null}, {"date": "2018-04-12", "close": 29.0, "volume": null}, {"date": "2018-04-13", "close": 29.0, "volume": null}, {"date": "2018-04-16", "close": 29.0, "volume": null}, {"date": "2018-04-17", "close": 29.0, "volume": null}, {"date": "2018-04-18", "close": 29.0, "volume": null}, {"date": "2018-04-19", "close": 29.0, "volume": null}, {"date": "2018-04-20", "close": 29.0, "volume": null}, {"date": "2018-04-23", "close": 29.0, "volume": null}, {"date": "2018-04-24", "close": 29.0, "volume": null}, {"date": "2018-04-25", "close": 29.0, "volume": null}, {"date": "2018-04-26", "close": 29.0, "volume": null}, {"date": "2018-04-27", "close": 29.0, "volume": null}, {"date": "2018-04-30", "close": 29.0, "volume": null}, {"date": "2018-05-01", "close": 29.0, "volume": null}, {"date": "2018-05-02", "close": 29.0, "volume": null}, {"date": "2018-05-03", "close": 29.0, "volume": null}, {"date": "2018-05-04", "close": 29.0, "volume": null}, {"date": "2018-05-07", "close": 29.0, "volume": null}, {"date": "2018-05-08", "close": 29.0, "volume": null}, {"date": "2018-05-09", "close": 29.0, "volume": null}, {"date": "2018-05-10", "close": 29.0, "volume": null}, {"date": "2018-05-11", "close": 29.0, "volume": null}, {"date": "2018-05-14", "close": 29.0, "volume": null}, {"date": "2018-05-15", "close": 29.0, "volume": null}, {"date": "2018-05-16", "close": 29.0, "volume": null}, {"date": "2018-05-17", "close": 29.0, "volume": null}, {"date": "2018-05-18", "close": 29.0, "volume": null}, {"date": "2018-05-21", "close": 29.0, "volume": null}, {"date": "2018-05-22", "close": 29.0, "volume": null}, {"date": "2018-05-23", "close": 29.0, "volume": null}, {"date": "2018-05-24", "close": 29.0, "volume": null}, {"date": "2018-05-25", "close": 29.0, "volume": null}, {"date": "2018-05-29", "close": 29.0, "volume": null}, {"date": "2018-05-30", "close": 29.0, "volume": null}, {"date": "2018-05-31", "close": 29.0, "volume": null}, {"date": "2018-06-01", "close": 29.0, "volume": null}, {"date": "2018-06-04", "close": 29.0, "volume": null}, {"date": "2018-06-05", "close": 29.0, "volume": null}, {"date": "2018-06-06", "close": 29.0, "volume": null}, {"date": "2018-06-07", "close": 29.0, "volume": null}, {"date": "2018-06-08", "close": 29.0, "volume": null}, {"date": "2018-06-11", "close": 29.0, "volume": null}, {"date": "2018-06-12", "close": 29.0, "volume": null}, {"date": "2018-06-13", "close": 29.0, "volume": null}, {"date": "2018-06-14", "close": 29.0, "volume": null}, {"date": "2018-06-15", "close": 29.0, "volume": null}, {"date": "2018-06-18", "close": 29.0, "volume": null}, {"date": "2018-06-19", "close": 29.0, "volume": null}, {"date": "2018-06-20", "close": 29.0, "volume": null}, {"date": "2018-06-21", "close": 29.0, "volume": null}, {"date": "2018-06-22", "close": 29.0, "volume": null}, {"date": "2018-06-25", "close": 29.0, "volume": null}, {"date": "2018-06-26", "close": 29.0, "volume": null}, {"date": "2018-06-27", "close": 24.0, "volume": 1080.0}, {"date": "2018-06-28", "close": 23.5, "volume": 273.0}, {"date": "2018-06-29", "close": 22.9999, "volume": 227.0}, {"date": "2018-07-02", "close": 22.9999, "volume": null}, {"date": "2018-07-03", "close": 21.5, "volume": 1170.0}, {"date": "2018-07-05", "close": 21.6, "volume": 254.0}, {"date": "2018-07-06", "close": 23.0, "volume": 108.0}, {"date": "2018-07-09", "close": 23.0, "volume": null}, {"date": "2018-07-10", "close": 23.0, "volume": null}, {"date": "2018-07-11", "close": 23.0, "volume": null}, {"date": "2018-07-12", "close": 23.0, "volume": null}, {"date": "2018-07-13", "close": 23.0, "volume": null}, {"date": "2018-07-16", "close": 23.0, "volume": null}, {"date": "2018-07-17", "close": 23.0, "volume": null}, {"date": "2018-07-18", "close": 23.0, "volume": null}, {"date": "2018-07-19", "close": 23.0, "volume": null}, {"date": "2018-07-20", "close": 23.0, "volume": null}, {"date": "2018-07-23", "close": 23.0, "volume": null}, {"date": "2018-07-24", "close": 23.0, "volume": null}, {"date": "2018-07-25", "close": 23.0, "volume": null}, {"date": "2018-07-26", "close": 23.0, "volume": null}, {"date": "2018-07-27", "close": 23.9, "volume": 158.0}, {"date": "2018-07-30", "close": 23.9, "volume": null}, {"date": "2018-07-31", "close": 23.9, "volume": null}, {"date": "2018-08-01", "close": 23.9, "volume": null}, {"date": "2018-08-02", "close": 23.9, "volume": null}, {"date": "2018-08-03", "close": 22.14, "volume": 313.0}, {"date": "2018-08-06", "close": 25.89, "volume": 549.0}, {"date": "2018-08-07", "close": 25.89, "volume": null}, {"date": "2018-08-08", "close": 25.89, "volume": null}, {"date": "2018-08-09", "close": 25.89, "volume": null}, {"date": "2018-08-10", "close": 25.89, "volume": null}, {"date": "2018-08-13", "close": 25.89, "volume": null}, {"date": "2018-08-14", "close": 25.89, "volume": null}, {"date": "2018-08-15", "close": 25.89, "volume": null}, {"date": "2018-08-16", "close": 25.89, "volume": null}, {"date": "2018-08-17", "close": 25.89, "volume": null}, {"date": "2018-08-20", "close": 25.89, "volume": null}, {"date": "2018-08-21", "close": 25.89, "volume": null}, {"date": "2018-08-22", "close": 25.89, "volume": null}, {"date": "2018-08-23", "close": 25.89, "volume": null}, {"date": "2018-08-24", "close": 25.89, "volume": null}, {"date": "2018-08-27", "close": 25.89, "volume": null}, {"date": "2018-08-28", "close": 25.89, "volume": null}, {"date": "2018-08-29", "close": 25.89, "volume": null}, {"date": "2018-08-30", "close": 24.05, "volume": 2069.0}, {"date": "2018-08-31", "close": 24.05, "volume": null}, {"date": "2018-09-04", "close": 24.05, "volume": null}, {"date": "2018-09-05", "close": 24.05, "volume": null}, {"date": "2018-09-06", "close": 24.05, "volume": null}, {"date": "2018-09-07", "close": 24.05, "volume": null}, {"date": "2018-09-10", "close": 24.05, "volume": null}, {"date": "2018-09-11", "close": 24.0, "volume": 200.0}, {"date": "2018-09-12", "close": 24.0, "volume": null}, {"date": "2018-09-13", "close": 24.0, "volume": null}, {"date": "2018-09-14", "close": 24.0, "volume": null}, {"date": "2018-09-17", "close": 24.0, "volume": null}, {"date": "2018-09-18", "close": 24.0, "volume": null}, {"date": "2018-09-19", "close": 24.0, "volume": null}, {"date": "2018-09-20", "close": 24.0, "volume": null}, {"date": "2018-09-21", "close": 24.0, "volume": null}, {"date": "2018-09-24", "close": 24.0, "volume": null}, {"date": "2018-09-25", "close": 24.0, "volume": null}, {"date": "2018-09-26", "close": 24.0, "volume": null}, {"date": "2018-09-27", "close": 24.0, "volume": null}, {"date": "2018-09-28", "close": 24.0, "volume": null}, {"date": "2018-10-01", "close": 24.0, "volume": null}, {"date": "2018-10-02", "close": 23.0, "volume": 342.0}, {"date": "2018-10-03", "close": 23.0, "volume": null}, {"date": "2018-10-04", "close": 23.0, "volume": null}, {"date": "2018-10-05", "close": 23.0, "volume": null}, {"date": "2018-10-08", "close": 23.0, "volume": null}, {"date": "2018-10-09", "close": 23.0, "volume": null}, {"date": "2018-10-10", "close": 23.0, "volume": null}, {"date": "2018-10-11", "close": 23.0, "volume": null}, {"date": "2018-10-12", "close": 23.0, "volume": null}, {"date": "2018-10-15", "close": 23.0, "volume": null}, {"date": "2018-10-16", "close": 23.0, "volume": null}, {"date": "2018-10-17", "close": 23.0, "volume": null}, {"date": "2018-10-18", "close": 23.0, "volume": null}, {"date": "2018-10-19", "close": 23.0, "volume": null}, {"date": "2018-10-22", "close": 22.6, "volume": 408.0}, {"date": "2018-10-23", "close": 22.6, "volume": null}, {"date": "2018-10-24", "close": 22.6, "volume": null}, {"date": "2018-10-25", "close": 22.6, "volume": null}, {"date": "2018-10-26", "close": 22.6, "volume": null}, {"date": "2018-10-29", "close": 23.4, "volume": 370.0}, {"date": "2018-10-30", "close": 23.4, "volume": null}, {"date": "2018-10-31", "close": 23.4, "volume": null}, {"date": "2018-11-01", "close": 23.4, "volume": null}, {"date": "2018-11-02", "close": 23.4, "volume": null}, {"date": "2018-11-05", "close": 23.4, "volume": null}, {"date": "2018-11-06", "close": 23.4, "volume": null}, {"date": "2018-11-07", "close": 23.4, "volume": null}, {"date": "2018-11-08", "close": 23.4, "volume": null}, {"date": "2018-11-09", "close": 23.4, "volume": null}, {"date": "2018-11-12", "close": 23.4, "volume": null}, {"date": "2018-11-13", "close": 23.4, "volume": null}, {"date": "2018-11-14", "close": 23.4, "volume": null}, {"date": "2018-11-15", "close": 23.4, "volume": null}, {"date": "2018-11-16", "close": 23.4, "volume": null}, {"date": "2018-11-19", "close": 23.4, "volume": null}, {"date": "2018-11-20", "close": 22.43, "volume": 274.0}, {"date": "2018-11-21", "close": 22.43, "volume": null}, {"date": "2018-11-23", "close": 22.43, "volume": null}, {"date": "2018-11-26", "close": 22.43, "volume": null}, {"date": "2018-11-27", "close": 22.43, "volume": null}, {"date": "2018-11-28", "close": 22.43, "volume": null}, {"date": "2018-11-29", "close": 22.43, "volume": null}, {"date": "2018-11-30", "close": 22.43, "volume": null}, {"date": "2018-12-03", "close": 22.43, "volume": null}, {"date": "2018-12-04", "close": 22.01, "volume": 159.0}, {"date": "2018-12-06", "close": 22.01, "volume": null}, {"date": "2018-12-07", "close": 22.01, "volume": null}, {"date": "2018-12-10", "close": 22.01, "volume": null}, {"date": "2018-12-11", "close": 22.01, "volume": null}, {"date": "2018-12-12", "close": 22.01, "volume": null}, {"date": "2018-12-13", "close": 22.01, "volume": null}, {"date": "2018-12-14", "close": 22.01, "volume": null}, {"date": "2018-12-17", "close": 22.01, "volume": null}, {"date": "2018-12-18", "close": 22.01, "volume": null}, {"date": "2018-12-19", "close": 22.01, "volume": null}, {"date": "2018-12-20", "close": 22.01, "volume": null}, {"date": "2018-12-21", "close": 22.01, "volume": null}, {"date": "2018-12-24", "close": 22.01, "volume": null}, {"date": "2018-12-26", "close": 22.01, "volume": null}, {"date": "2018-12-27", "close": 22.01, "volume": null}, {"date": "2018-12-28", "close": 22.01, "volume": null}, {"date": "2018-12-31", "close": 22.01, "volume": null}, {"date": "2019-01-02", "close": 22.01, "volume": null}, {"date": "2019-01-03", "close": 22.01, "volume": null}, {"date": "2019-01-04", "close": 22.01, "volume": null}, {"date": "2019-01-07", "close": 22.01, "volume": null}, {"date": "2019-01-08", "close": 22.01, "volume": null}, {"date": "2019-01-09", "close": 22.01, "volume": null}, {"date": "2019-01-10", "close": 22.01, "volume": null}, {"date": "2019-01-11", "close": 22.01, "volume": null}, {"date": "2019-01-14", "close": 22.01, "volume": null}, {"date": "2019-01-15", "close": 22.01, "volume": null}, {"date": "2019-01-16", "close": 22.01, "volume": null}, {"date": "2019-01-17", "close": 22.01, "volume": null}, {"date": "2019-01-18", "close": 22.01, "volume": null}, {"date": "2019-01-22", "close": 22.01, "volume": null}, {"date": "2019-01-23", "close": 22.01, "volume": null}, {"date": "2019-01-24", "close": 22.01, "volume": null}, {"date": "2019-01-25", "close": 22.01, "volume": null}, {"date": "2019-01-28", "close": 22.01, "volume": null}, {"date": "2019-01-29", "close": 22.01, "volume": null}, {"date": "2019-01-30", "close": 22.01, "volume": null}, {"date": "2019-01-31", "close": 22.01, "volume": null}, {"date": "2019-02-01", "close": 22.01, "volume": null}, {"date": "2019-02-04", "close": 22.01, "volume": null}, {"date": "2019-02-05", "close": 22.01, "volume": null}, {"date": "2019-02-06", "close": 22.01, "volume": null}, {"date": "2019-02-07", "close": 22.01, "volume": null}, {"date": "2019-02-08", "close": 22.01, "volume": null}, {"date": "2019-02-11", "close": 22.01, "volume": null}, {"date": "2019-02-12", "close": 22.01, "volume": null}, {"date": "2019-02-13", "close": 22.01, "volume": null}, {"date": "2019-02-14", "close": 22.01, "volume": null}, {"date": "2019-02-15", "close": 24.68, "volume": 110.0}, {"date": "2019-02-19", "close": 24.68, "volume": null}, {"date": "2019-02-20", "close": 24.68, "volume": null}, {"date": "2019-02-21", "close": 24.68, "volume": null}, {"date": "2019-02-22", "close": 24.68, "volume": null}, {"date": "2019-02-25", "close": 24.68, "volume": null}, {"date": "2019-02-26", "close": 24.68, "volume": null}, {"date": "2019-02-27", "close": 24.68, "volume": null}, {"date": "2019-02-28", "close": 24.68, "volume": null}, {"date": "2019-03-01", "close": 24.68, "volume": null}, {"date": "2019-03-04", "close": 24.68, "volume": null}, {"date": "2019-03-05", "close": 24.68, "volume": null}, {"date": "2019-03-06", "close": 24.68, "volume": null}, {"date": "2019-03-07", "close": 23.0, "volume": 203.0}, {"date": "2019-03-08", "close": 23.0, "volume": null}, {"date": "2019-03-11", "close": 23.0, "volume": null}, {"date": "2019-03-12", "close": 23.0, "volume": null}, {"date": "2019-03-13", "close": 20.91, "volume": 205.0}, {"date": "2019-03-14", "close": 20.91, "volume": null}, {"date": "2019-03-15", "close": 20.91, "volume": null}, {"date": "2019-03-18", "close": 20.91, "volume": null}, {"date": "2019-03-19", "close": 20.91, "volume": null}, {"date": "2019-03-20", "close": 20.91, "volume": null}, {"date": "2019-03-21", "close": 20.91, "volume": null}, {"date": "2019-03-22", "close": 20.91, "volume": null}, {"date": "2019-03-25", "close": 20.97, "volume": 501.0}, {"date": "2019-03-26", "close": 20.97, "volume": null}, {"date": "2019-03-27", "close": 20.97, "volume": null}, {"date": "2019-03-28", "close": 23.4, "volume": 529.0}, {"date": "2019-03-29", "close": 23.4, "volume": null}, {"date": "2019-04-01", "close": 23.4, "volume": null}, {"date": "2019-04-02", "close": 23.4, "volume": null}, {"date": "2019-04-03", "close": 23.4, "volume": null}, {"date": "2019-04-04", "close": 23.4, "volume": null}, {"date": "2019-04-05", "close": 23.4, "volume": null}, {"date": "2019-04-08", "close": 23.4, "volume": null}, {"date": "2019-04-09", "close": 23.4, "volume": null}, {"date": "2019-04-10", "close": 23.4, "volume": null}, {"date": "2019-04-11", "close": 23.4, "volume": null}, {"date": "2019-04-12", "close": 23.4, "volume": null}, {"date": "2019-04-15", "close": 23.4, "volume": null}, {"date": "2019-04-16", "close": 23.4, "volume": null}, {"date": "2019-04-17", "close": 23.4, "volume": null}, {"date": "2019-04-18", "close": 23.4, "volume": null}, {"date": "2019-04-22", "close": 23.4, "volume": null}, {"date": "2019-04-23", "close": 23.4, "volume": null}, {"date": "2019-04-24", "close": 23.4, "volume": null}, {"date": "2019-04-25", "close": 23.4, "volume": null}, {"date": "2019-04-26", "close": 23.4, "volume": null}, {"date": "2019-04-29", "close": 23.4, "volume": null}, {"date": "2019-04-30", "close": 23.4, "volume": null}, {"date": "2019-05-01", "close": 23.4, "volume": null}, {"date": "2019-05-02", "close": 23.4, "volume": null}, {"date": "2019-05-03", "close": 23.4, "volume": null}, {"date": "2019-05-06", "close": 23.4, "volume": null}, {"date": "2019-05-07", "close": 23.4, "volume": null}, {"date": "2019-05-08", "close": 23.4, "volume": null}, {"date": "2019-05-09", "close": 23.4, "volume": null}, {"date": "2019-05-10", "close": 23.4, "volume": null}, {"date": "2019-05-13", "close": 23.4, "volume": null}, {"date": "2019-05-14", "close": 23.4, "volume": null}, {"date": "2019-05-15", "close": 23.4, "volume": null}, {"date": "2019-05-16", "close": 23.4, "volume": null}, {"date": "2019-05-17", "close": 23.4, "volume": null}, {"date": "2019-05-20", "close": 23.4, "volume": null}, {"date": "2019-05-21", "close": 23.4, "volume": null}, {"date": "2019-05-22", "close": 23.4, "volume": null}, {"date": "2019-05-23", "close": 23.4, "volume": null}, {"date": "2019-05-24", "close": 23.4, "volume": null}, {"date": "2019-05-28", "close": 23.4, "volume": null}, {"date": "2019-05-29", "close": 23.4, "volume": null}, {"date": "2019-05-30", "close": 23.4, "volume": null}, {"date": "2019-05-31", "close": 23.4, "volume": null}, {"date": "2019-06-03", "close": 23.4, "volume": null}, {"date": "2019-06-04", "close": 23.4, "volume": null}, {"date": "2019-06-05", "close": 23.4, "volume": null}, {"date": "2019-06-06", "close": 23.4, "volume": null}, {"date": "2019-06-07", "close": 23.4, "volume": null}, {"date": "2019-06-10", "close": 23.4, "volume": null}, {"date": "2019-06-11", "close": 23.4, "volume": null}, {"date": "2019-06-12", "close": 23.4, "volume": null}, {"date": "2019-06-13", "close": 23.4, "volume": null}, {"date": "2019-06-14", "close": 23.4, "volume": null}, {"date": "2019-06-17", "close": 23.4, "volume": null}, {"date": "2019-06-18", "close": 23.4, "volume": null}, {"date": "2019-06-19", "close": 23.4, "volume": null}, {"date": "2019-06-20", "close": 23.4, "volume": null}, {"date": "2019-06-21", "close": 23.4, "volume": null}, {"date": "2019-06-24", "close": 23.4, "volume": null}, {"date": "2019-06-25", "close": 23.4, "volume": null}, {"date": "2019-06-26", "close": 23.4, "volume": null}, {"date": "2019-06-27", "close": 23.4, "volume": null}, {"date": "2019-06-28", "close": 25.4868, "volume": 178.0}, {"date": "2019-07-01", "close": 25.4868, "volume": null}, {"date": "2019-07-02", "close": 25.4868, "volume": null}, {"date": "2019-07-03", "close": 25.4868, "volume": null}, {"date": "2019-07-05", "close": 25.4868, "volume": null}, {"date": "2019-07-08", "close": 25.4868, "volume": null}, {"date": "2019-07-09", "close": 25.4868, "volume": null}, {"date": "2019-07-10", "close": 25.4868, "volume": null}, {"date": "2019-07-11", "close": 25.4868, "volume": null}, {"date": "2019-07-12", "close": 25.4868, "volume": null}, {"date": "2019-07-15", "close": 25.2, "volume": 3868.0}, {"date": "2019-07-16", "close": 25.2, "volume": null}, {"date": "2019-07-17", "close": 25.2, "volume": null}, {"date": "2019-07-18", "close": 25.2, "volume": null}, {"date": "2019-07-19", "close": 25.2, "volume": null}, {"date": "2019-07-22", "close": 25.2, "volume": null}, {"date": "2019-07-23", "close": 25.2, "volume": null}, {"date": "2019-07-24", "close": 29.0215, "volume": 581.0}, {"date": "2019-07-25", "close": 28.0, "volume": 145.0}, {"date": "2019-07-26", "close": 28.0, "volume": null}, {"date": "2019-07-29", "close": 28.0, "volume": 180.0}, {"date": "2019-07-30", "close": 28.0, "volume": null}, {"date": "2019-07-31", "close": 28.0, "volume": null}, {"date": "2019-08-01", "close": 28.0, "volume": null}, {"date": "2019-08-02", "close": 28.0, "volume": 1697.0}, {"date": "2019-08-05", "close": 28.0, "volume": null}, {"date": "2019-08-06", "close": 28.0, "volume": null}, {"date": "2019-08-07", "close": 28.0, "volume": null}, {"date": "2019-08-08", "close": 28.0, "volume": null}, {"date": "2019-08-09", "close": 28.0, "volume": null}, {"date": "2019-08-12", "close": 28.0, "volume": null}, {"date": "2019-08-13", "close": 28.0, "volume": null}, {"date": "2019-08-14", "close": 28.0, "volume": null}, {"date": "2019-08-15", "close": 28.0, "volume": null}, {"date": "2019-08-16", "close": 28.0, "volume": null}, {"date": "2019-08-19", "close": 28.0, "volume": null}, {"date": "2019-08-20", "close": 28.0, "volume": null}, {"date": "2019-08-21", "close": 28.0, "volume": null}, {"date": "2019-08-22", "close": 28.0, "volume": null}, {"date": "2019-08-23", "close": 28.0, "volume": null}, {"date": "2019-08-26", "close": 28.0, "volume": null}, {"date": "2019-08-27", "close": 28.0, "volume": null}, {"date": "2019-08-28", "close": 28.0, "volume": null}, {"date": "2019-08-29", "close": 28.0, "volume": null}, {"date": "2019-08-30", "close": 28.0, "volume": null}, {"date": "2019-09-03", "close": 28.0, "volume": null}, {"date": "2019-09-04", "close": 28.0, "volume": null}, {"date": "2019-09-05", "close": 28.0, "volume": null}, {"date": "2019-09-06", "close": 28.0, "volume": null}, {"date": "2019-09-09", "close": 25.0, "volume": 1839.0}, {"date": "2019-09-10", "close": 26.75, "volume": 406.0}, {"date": "2019-09-11", "close": 26.75, "volume": null}, {"date": "2019-09-12", "close": 26.75, "volume": null}, {"date": "2019-09-13", "close": 26.75, "volume": null}, {"date": "2019-09-16", "close": 26.75, "volume": null}, {"date": "2019-09-17", "close": 26.75, "volume": null}, {"date": "2019-09-18", "close": 26.75, "volume": null}, {"date": "2019-09-19", "close": 26.75, "volume": null}, {"date": "2019-09-20", "close": 26.59, "volume": 194.0}, {"date": "2019-09-23", "close": 26.46, "volume": 154.0}, {"date": "2019-09-24", "close": 26.46, "volume": null}, {"date": "2019-09-25", "close": 26.46, "volume": null}, {"date": "2019-09-26", "close": 26.46, "volume": null}, {"date": "2019-09-27", "close": 26.46, "volume": null}, {"date": "2019-09-30", "close": 26.46, "volume": null}, {"date": "2019-10-01", "close": 26.46, "volume": null}, {"date": "2019-10-02", "close": 26.46, "volume": null}, {"date": "2019-10-03", "close": 26.46, "volume": null}, {"date": "2019-10-04", "close": 26.46, "volume": null}, {"date": "2019-10-07", "close": 26.46, "volume": null}, {"date": "2019-10-08", "close": 26.46, "volume": null}, {"date": "2019-10-09", "close": 26.46, "volume": null}, {"date": "2019-10-10", "close": 26.46, "volume": null}, {"date": "2019-10-11", "close": 26.46, "volume": null}, {"date": "2019-10-14", "close": 26.46, "volume": null}, {"date": "2019-10-15", "close": 26.46, "volume": null}, {"date": "2019-10-16", "close": 26.46, "volume": null}, {"date": "2019-10-17", "close": 26.46, "volume": null}, {"date": "2019-10-18", "close": 26.46, "volume": null}, {"date": "2019-10-21", "close": 26.46, "volume": null}, {"date": "2019-10-22", "close": 26.46, "volume": null}, {"date": "2019-10-23", "close": 26.46, "volume": null}, {"date": "2019-10-24", "close": 26.46, "volume": null}, {"date": "2019-10-25", "close": 26.46, "volume": null}, {"date": "2019-10-28", "close": 26.46, "volume": null}, {"date": "2019-10-29", "close": 26.46, "volume": null}, {"date": "2019-10-30", "close": 26.46, "volume": null}, {"date": "2019-10-31", "close": 26.46, "volume": null}, {"date": "2019-11-01", "close": 23.4638, "volume": 793.0}, {"date": "2019-11-04", "close": 23.4638, "volume": null}, {"date": "2019-11-05", "close": 23.4638, "volume": null}, {"date": "2019-11-06", "close": 23.4638, "volume": null}, {"date": "2019-11-07", "close": 22.02, "volume": 120.0}, {"date": "2019-11-08", "close": 22.02, "volume": null}, {"date": "2019-11-11", "close": 22.02, "volume": null}, {"date": "2019-11-12", "close": 22.02, "volume": null}, {"date": "2019-11-13", "close": 22.02, "volume": null}, {"date": "2019-11-14", "close": 22.02, "volume": null}, {"date": "2019-11-15", "close": 22.02, "volume": null}, {"date": "2019-11-18", "close": 22.02, "volume": null}, {"date": "2019-11-19", "close": 22.02, "volume": null}, {"date": "2019-11-20", "close": 22.02, "volume": null}, {"date": "2019-11-21", "close": 22.02, "volume": null}, {"date": "2019-11-22", "close": 22.02, "volume": null}, {"date": "2019-11-25", "close": 22.02, "volume": null}, {"date": "2019-11-26", "close": 22.02, "volume": null}, {"date": "2019-11-27", "close": 22.02, "volume": null}, {"date": "2019-11-29", "close": 22.02, "volume": null}, {"date": "2019-12-02", "close": 21.2066, "volume": 192.0}, {"date": "2019-12-03", "close": 21.2066, "volume": null}, {"date": "2019-12-04", "close": 20.66, "volume": 105.0}, {"date": "2019-12-05", "close": 20.84, "volume": 123.0}, {"date": "2019-12-06", "close": 21.11, "volume": 239.0}, {"date": "2019-12-09", "close": 21.05, "volume": 1038.0}, {"date": "2019-12-10", "close": 23.14, "volume": 300.0}, {"date": "2019-12-11", "close": 23.14, "volume": null}, {"date": "2019-12-12", "close": 23.14, "volume": null}, {"date": "2019-12-13", "close": 23.14, "volume": null}, {"date": "2019-12-16", "close": 23.14, "volume": null}, {"date": "2019-12-17", "close": 23.14, "volume": null}, {"date": "2019-12-18", "close": 21.99, "volume": 1502.0}, {"date": "2019-12-19", "close": 21.99, "volume": null}, {"date": "2019-12-20", "close": 21.99, "volume": null}, {"date": "2019-12-23", "close": 21.99, "volume": null}, {"date": "2019-12-24", "close": 21.99, "volume": null}, {"date": "2019-12-26", "close": 21.99, "volume": null}, {"date": "2019-12-27", "close": 21.35, "volume": 488.0}, {"date": "2019-12-30", "close": 21.775, "volume": 205.0}, {"date": "2019-12-31", "close": 21.775, "volume": null}, {"date": "2020-01-02", "close": 21.775, "volume": null}, {"date": "2020-01-03", "close": 21.775, "volume": null}, {"date": "2020-01-06", "close": 21.775, "volume": null}, {"date": "2020-01-07", "close": 21.775, "volume": null}, {"date": "2020-01-08", "close": 21.775, "volume": null}, {"date": "2020-01-09", "close": 21.775, "volume": null}, {"date": "2020-01-10", "close": 21.775, "volume": null}, {"date": "2020-01-13", "close": 21.775, "volume": null}, {"date": "2020-01-14", "close": 21.775, "volume": null}, {"date": "2020-01-15", "close": 21.775, "volume": null}, {"date": "2020-01-16", "close": 21.775, "volume": null}, {"date": "2020-01-17", "close": 21.775, "volume": null}, {"date": "2020-01-21", "close": 21.775, "volume": null}, {"date": "2020-01-22", "close": 21.775, "volume": null}, {"date": "2020-01-23", "close": 21.775, "volume": null}, {"date": "2020-01-24", "close": 19.75, "volume": 150.0}, {"date": "2020-01-27", "close": 19.75, "volume": null}, {"date": "2020-01-28", "close": 19.75, "volume": null}, {"date": "2020-01-29", "close": 19.75, "volume": null}, {"date": "2020-01-30", "close": 19.75, "volume": null}, {"date": "2020-01-31", "close": 19.75, "volume": null}, {"date": "2020-02-03", "close": 16.21, "volume": 568.0}, {"date": "2020-02-04", "close": 16.21, "volume": null}, {"date": "2020-02-05", "close": 17.66, "volume": 994.0}, {"date": "2020-02-06", "close": 17.0043, "volume": 638.0}, {"date": "2020-02-07", "close": 17.0043, "volume": null}, {"date": "2020-02-10", "close": 17.0043, "volume": null}, {"date": "2020-02-11", "close": 17.0043, "volume": null}, {"date": "2020-02-12", "close": 17.0043, "volume": null}, {"date": "2020-02-13", "close": 17.0043, "volume": null}, {"date": "2020-02-14", "close": 17.0043, "volume": null}, {"date": "2020-02-18", "close": 17.0043, "volume": null}, {"date": "2020-02-19", "close": 17.0043, "volume": null}, {"date": "2020-02-20", "close": 17.0043, "volume": null}, {"date": "2020-02-21", "close": 18.9268, "volume": 225.0}, {"date": "2020-02-24", "close": 18.9268, "volume": null}, {"date": "2020-02-25", "close": 18.9268, "volume": null}, {"date": "2020-02-26", "close": 18.28, "volume": 279.0}, {"date": "2020-02-27", "close": 17.37, "volume": 275.0}, {"date": "2020-02-28", "close": 17.37, "volume": null}, {"date": "2020-03-02", "close": 17.37, "volume": null}, {"date": "2020-03-03", "close": 17.37, "volume": null}, {"date": "2020-03-04", "close": 17.37, "volume": null}, {"date": "2020-03-05", "close": 17.37, "volume": null}, {"date": "2020-03-06", "close": 17.37, "volume": null}, {"date": "2020-03-09", "close": 17.37, "volume": null}, {"date": "2020-03-10", "close": 14.24, "volume": 877.0}, {"date": "2020-03-11", "close": 14.24, "volume": null}, {"date": "2020-03-12", "close": 14.24, "volume": null}, {"date": "2020-03-13", "close": 14.24, "volume": null}, {"date": "2020-03-16", "close": 14.24, "volume": null}, {"date": "2020-03-17", "close": 11.16, "volume": 122.0}, {"date": "2020-03-18", "close": 11.16, "volume": null}, {"date": "2020-03-19", "close": 11.54, "volume": 521.0}, {"date": "2020-03-20", "close": 12.1933, "volume": 218.0}, {"date": "2020-03-23", "close": 10.52, "volume": 396.0}, {"date": "2020-03-24", "close": 10.52, "volume": null}, {"date": "2020-03-25", "close": 11.3397, "volume": 315.0}, {"date": "2020-03-26", "close": 11.3397, "volume": null}, {"date": "2020-03-27", "close": 11.3397, "volume": null}, {"date": "2020-03-30", "close": 11.3397, "volume": null}, {"date": "2020-03-31", "close": 11.3397, "volume": null}, {"date": "2020-04-01", "close": 11.3397, "volume": null}, {"date": "2020-04-02", "close": 11.3397, "volume": null}, {"date": "2020-04-03", "close": 11.3397, "volume": null}, {"date": "2020-04-06", "close": 11.3397, "volume": null}, {"date": "2020-04-07", "close": 11.3397, "volume": null}, {"date": "2020-04-08", "close": 11.3397, "volume": null}, {"date": "2020-04-09", "close": 11.3397, "volume": null}, {"date": "2020-04-13", "close": 11.3397, "volume": null}, {"date": "2020-04-14", "close": 11.3397, "volume": null}, {"date": "2020-04-15", "close": 11.3397, "volume": null}, {"date": "2020-04-16", "close": 11.3397, "volume": null}, {"date": "2020-04-17", "close": 14.7901, "volume": 356.0}, {"date": "2020-04-20", "close": 15.1227, "volume": 6188.0}, {"date": "2020-04-21", "close": 13.961, "volume": 4296.0}, {"date": "2020-04-22", "close": 13.4395, "volume": 668.0}, {"date": "2020-04-23", "close": 13.4395, "volume": null}, {"date": "2020-04-24", "close": 14.64, "volume": 502.0}, {"date": "2020-04-27", "close": 14.64, "volume": null}, {"date": "2020-04-28", "close": 14.81, "volume": 225.0}, {"date": "2020-04-29", "close": 15.5, "volume": 379.0}, {"date": "2020-04-30", "close": 15.5, "volume": null}, {"date": "2020-05-01", "close": 15.5, "volume": null}, {"date": "2020-05-04", "close": 15.5, "volume": null}, {"date": "2020-05-05", "close": 15.5, "volume": null}, {"date": "2020-05-06", "close": 14.66, "volume": 191.0}, {"date": "2020-05-07", "close": 12.4, "volume": 201.0}, {"date": "2020-05-08", "close": 12.4, "volume": null}, {"date": "2020-05-11", "close": 14.19, "volume": 463.0}, {"date": "2020-05-12", "close": 14.19, "volume": null}, {"date": "2020-05-13", "close": 12.6, "volume": 435.0}, {"date": "2020-05-14", "close": 12.79, "volume": 1135.0}, {"date": "2020-05-15", "close": 12.48, "volume": 481.0}, {"date": "2020-05-18", "close": 12.9445, "volume": 3234.0}, {"date": "2020-05-19", "close": 12.9445, "volume": null}, {"date": "2020-05-20", "close": 13.19, "volume": 236.0}, {"date": "2020-05-21", "close": 13.19, "volume": null}, {"date": "2020-05-22", "close": 14.0, "volume": 240.0}, {"date": "2020-05-26", "close": 14.39, "volume": 157.0}, {"date": "2020-05-27", "close": 16.61, "volume": 659.0}, {"date": "2020-05-28", "close": 16.61, "volume": null}, {"date": "2020-05-29", "close": 16.61, "volume": null}, {"date": "2020-06-01", "close": 16.61, "volume": null}, {"date": "2020-06-02", "close": 16.33, "volume": 446.0}, {"date": "2020-06-03", "close": 17.5, "volume": 491.0}, {"date": "2020-06-04", "close": 17.5, "volume": null}, {"date": "2020-06-05", "close": 17.3, "volume": 4416.0}, {"date": "2020-06-08", "close": 17.3, "volume": null}, {"date": "2020-06-09", "close": 16.2, "volume": 886.0}, {"date": "2020-06-10", "close": 16.2, "volume": null}, {"date": "2020-06-11", "close": 15.48, "volume": 584.0}, {"date": "2020-06-12", "close": 15.48, "volume": null}, {"date": "2020-06-15", "close": 15.48, "volume": null}, {"date": "2020-06-16", "close": 15.34, "volume": 1270.0}, {"date": "2020-06-17", "close": 16.84, "volume": 1146.0}, {"date": "2020-06-18", "close": 16.49, "volume": 544.0}, {"date": "2020-06-19", "close": 16.49, "volume": null}, {"date": "2020-06-22", "close": 16.49, "volume": null}, {"date": "2020-06-23", "close": 15.0, "volume": 1094.0}, {"date": "2020-06-24", "close": 15.0, "volume": null}, {"date": "2020-06-25", "close": 14.71, "volume": 310.0}, {"date": "2020-06-26", "close": 14.75, "volume": 2413.0}, {"date": "2020-06-29", "close": 14.75, "volume": null}, {"date": "2020-06-30", "close": 14.965, "volume": 630.0}, {"date": "2020-07-01", "close": 14.965, "volume": null}, {"date": "2020-07-02", "close": 14.965, "volume": null}, {"date": "2020-07-06", "close": 14.13, "volume": 293.0}, {"date": "2020-07-07", "close": 14.75, "volume": 592.0}, {"date": "2020-07-08", "close": 14.75, "volume": null}, {"date": "2020-07-09", "close": 14.08, "volume": 295.0}, {"date": "2020-07-10", "close": 14.08, "volume": null}, {"date": "2020-07-13", "close": 14.04, "volume": 713.0}, {"date": "2020-07-14", "close": 14.04, "volume": null}, {"date": "2020-07-15", "close": 14.04, "volume": null}, {"date": "2020-07-16", "close": 14.04, "volume": null}, {"date": "2020-07-17", "close": 15.01, "volume": 205.0}, {"date": "2020-07-20", "close": 15.01, "volume": null}, {"date": "2020-07-21", "close": 15.01, "volume": 116.0}, {"date": "2020-07-22", "close": 14.81, "volume": 110.0}, {"date": "2020-07-23", "close": 14.81, "volume": null}, {"date": "2020-07-24", "close": 14.81, "volume": null}, {"date": "2020-07-27", "close": 14.81, "volume": null}, {"date": "2020-07-28", "close": 14.81, "volume": null}, {"date": "2020-07-29", "close": 14.81, "volume": null}, {"date": "2020-07-30", "close": 14.81, "volume": null}, {"date": "2020-07-31", "close": 14.81, "volume": null}, {"date": "2020-08-03", "close": 14.81, "volume": null}, {"date": "2020-08-04", "close": 14.81, "volume": null}, {"date": "2020-08-05", "close": 14.81, "volume": null}, {"date": "2020-08-06", "close": 14.81, "volume": null}, {"date": "2020-08-07", "close": 14.81, "volume": null}, {"date": "2020-08-10", "close": 14.81, "volume": null}, {"date": "2020-08-11", "close": 38.28, "volume": 494248.0}, {"date": "2020-08-12", "close": 32.85, "volume": 86164.0}, {"date": "2020-08-13", "close": 34.15, "volume": 58840.0}, {"date": "2020-08-14", "close": 31.04, "volume": 19649.0}, {"date": "2020-08-17", "close": 31.5, "volume": 13449.0}, {"date": "2020-08-18", "close": 30.11, "volume": 14106.0}, {"date": "2020-08-19", "close": 28.475, "volume": 7268.0}, {"date": "2020-08-20", "close": 25.145, "volume": 14707.0}, {"date": "2020-08-21", "close": 31.95, "volume": 559115.0}, {"date": "2020-08-24", "close": 35.9, "volume": 338516.0}, {"date": "2020-08-25", "close": 35.0, "volume": 173957.0}, {"date": "2020-08-26", "close": 32.75, "volume": 98506.0}, {"date": "2020-08-27", "close": 29.1585, "volume": 65082.0}, {"date": "2020-08-28", "close": 30.09, "volume": 68971.0}, {"date": "2020-08-31", "close": 27.16, "volume": 63205.0}, {"date": "2020-09-01", "close": 25.03, "volume": 56414.0}, {"date": "2020-09-02", "close": 24.83, "volume": 39784.0}, {"date": "2020-09-03", "close": 23.39, "volume": 29314.0}, {"date": "2020-09-04", "close": 20.9636, "volume": 42155.0}, {"date": "2020-09-08", "close": 19.03, "volume": 31634.0}, {"date": "2020-09-09", "close": 18.6, "volume": 33671.0}, {"date": "2020-09-10", "close": 18.67, "volume": 26497.0}, {"date": "2020-09-11", "close": 18.2, "volume": 13651.0}, {"date": "2020-09-14", "close": 18.0, "volume": 15085.0}, {"date": "2020-09-15", "close": 17.4368, "volume": 16483.0}, {"date": "2020-09-16", "close": 19.75, "volume": 102112.0}, {"date": "2020-09-17", "close": 19.74, "volume": 25400.0}, {"date": "2020-09-18", "close": 19.18, "volume": 9493.0}, {"date": "2020-09-21", "close": 18.68, "volume": 12617.0}, {"date": "2020-09-22", "close": 17.968, "volume": 6897.0}, {"date": "2020-09-23", "close": 17.0571, "volume": 14148.0}, {"date": "2020-09-24", "close": 16.1001, "volume": 11783.0}, {"date": "2020-09-25", "close": 16.69, "volume": 8862.0}, {"date": "2020-09-28", "close": 16.84, "volume": 14724.0}, {"date": "2020-09-29", "close": 17.0072, "volume": 19393.0}, {"date": "2020-09-30", "close": 17.395, "volume": 12978.0}, {"date": "2020-10-01", "close": 17.4999, "volume": 11905.0}, {"date": "2020-10-02", "close": 17.015, "volume": 5833.0}, {"date": "2020-10-05", "close": 17.48, "volume": 10177.0}, {"date": "2020-10-06", "close": 17.743, "volume": 5171.0}, {"date": "2020-10-07", "close": 18.01, "volume": 6805.0}, {"date": "2020-10-08", "close": 18.46, "volume": 7021.0}, {"date": "2020-10-09", "close": 18.35, "volume": 6432.0}, {"date": "2020-10-12", "close": 18.99, "volume": 4998.0}, {"date": "2020-10-13", "close": 18.52, "volume": 4554.0}, {"date": "2020-10-14", "close": 18.2, "volume": 5762.0}, {"date": "2020-10-15", "close": 18.135, "volume": 5157.0}, {"date": "2020-10-16", "close": 19.01, "volume": 10187.0}, {"date": "2020-10-19", "close": 19.2, "volume": 3753.0}, {"date": "2020-10-20", "close": 19.405, "volume": 1488.0}, {"date": "2020-10-21", "close": 19.03, "volume": 4568.0}, {"date": "2020-10-22", "close": 19.0, "volume": 13949.0}, {"date": "2020-10-23", "close": 19.61, "volume": 7655.0}, {"date": "2020-10-26", "close": 19.2, "volume": 3754.0}, {"date": "2020-10-27", "close": 18.75, "volume": 2283.0}, {"date": "2020-10-28", "close": 17.55, "volume": 7301.0}, {"date": "2020-10-29", "close": 17.2901, "volume": 3284.0}, {"date": "2020-10-30", "close": 17.26, "volume": 3231.0}, {"date": "2020-11-02", "close": 18.23, "volume": 5359.0}, {"date": "2020-11-03", "close": 19.2, "volume": 3449.0}, {"date": "2020-11-04", "close": 18.7904, "volume": 5062.0}, {"date": "2020-11-05", "close": 18.99, "volume": 6506.0}, {"date": "2020-11-06", "close": 17.925, "volume": 5163.0}, {"date": "2020-11-09", "close": 20.25, "volume": 23528.0}, {"date": "2020-11-10", "close": 20.85, "volume": 10685.0}, {"date": "2020-11-11", "close": 20.85, "volume": 5867.0}, {"date": "2020-11-12", "close": 20.35, "volume": 6773.0}, {"date": "2020-11-13", "close": 20.31, "volume": 4280.0}, {"date": "2020-11-16", "close": 21.02, "volume": 5840.0}, {"date": "2020-11-17", "close": 20.95, "volume": 2634.0}, {"date": "2020-11-18", "close": 21.2, "volume": 3257.0}, {"date": "2020-11-19", "close": 20.33, "volume": 2457.0}, {"date": "2020-11-20", "close": 20.4427, "volume": 4475.0}, {"date": "2020-11-23", "close": 20.43, "volume": 3062.0}, {"date": "2020-11-24", "close": 21.55, "volume": 4939.0}, {"date": "2020-11-25", "close": 21.31, "volume": 2403.0}, {"date": "2020-11-27", "close": 21.01, "volume": 757.0}, {"date": "2020-11-30", "close": 21.04, "volume": 1772.0}, {"date": "2020-12-01", "close": 20.75, "volume": 4312.0}, {"date": "2020-12-02", "close": 21.0, "volume": 2692.0}, {"date": "2020-12-03", "close": 21.49, "volume": 3083.0}, {"date": "2020-12-04", "close": 22.6, "volume": 3576.0}, {"date": "2020-12-07", "close": 22.3454, "volume": 2398.0}, {"date": "2020-12-08", "close": 22.65, "volume": 2145.0}, {"date": "2020-12-09", "close": 22.385, "volume": 1590.0}, {"date": "2020-12-10", "close": 22.06, "volume": 937.0}, {"date": "2020-12-11", "close": 22.06, "volume": null}, {"date": "2020-12-14", "close": 21.7987, "volume": 1422.0}, {"date": "2020-12-15", "close": 21.05, "volume": 3240.0}, {"date": "2020-12-16", "close": 21.38, "volume": 278.0}, {"date": "2020-12-17", "close": 21.38, "volume": null}, {"date": "2020-12-18", "close": 20.38, "volume": 1375.0}, {"date": "2020-12-21", "close": 19.745, "volume": 1357.0}, {"date": "2020-12-22", "close": 19.5, "volume": 913.0}, {"date": "2020-12-23", "close": 20.355, "volume": 666.0}, {"date": "2020-12-24", "close": 20.2, "volume": 1598.0}, {"date": "2020-12-28", "close": 20.93, "volume": 2133.0}, {"date": "2020-12-29", "close": 20.22, "volume": 475.0}, {"date": "2020-12-30", "close": 20.5799, "volume": 4871.0}, {"date": "2020-12-31", "close": 20.45, "volume": 1065.0}, {"date": "2021-01-04", "close": 20.0, "volume": 672.0}, {"date": "2021-01-05", "close": 19.84, "volume": 619.0}, {"date": "2021-01-06", "close": 22.01, "volume": 4313.0}, {"date": "2021-01-07", "close": 21.74, "volume": 1300.0}, {"date": "2021-01-08", "close": 20.6, "volume": 2986.0}, {"date": "2021-01-11", "close": 20.6001, "volume": 1034.0}, {"date": "2021-01-12", "close": 21.06, "volume": 670.0}, {"date": "2021-01-13", "close": 21.45, "volume": 700.0}, {"date": "2021-01-14", "close": 21.69, "volume": 2731.0}, {"date": "2021-01-15", "close": 20.8, "volume": 1167.0}, {"date": "2021-01-19", "close": 21.16, "volume": 889.0}, {"date": "2021-01-20", "close": 21.16, "volume": null}, {"date": "2021-01-21", "close": 20.88, "volume": 908.0}, {"date": "2021-01-22", "close": 21.0, "volume": 2191.0}, {"date": "2021-01-25", "close": 21.0, "volume": 2448.0}, {"date": "2021-01-26", "close": 20.82, "volume": 785.0}, {"date": "2021-01-27", "close": 19.8267, "volume": 3251.0}, {"date": "2021-01-28", "close": 19.8944, "volume": 1653.0}, {"date": "2021-01-29", "close": 19.37, "volume": 2369.0}, {"date": "2021-02-01", "close": 19.58, "volume": 5204.0}, {"date": "2021-02-02", "close": 19.71, "volume": 1107.0}, {"date": "2021-02-03", "close": 19.46, "volume": 981.0}, {"date": "2021-02-04", "close": 20.25, "volume": 2640.0}, {"date": "2021-02-05", "close": 20.02, "volume": 1200.0}, {"date": "2021-02-08", "close": 21.4999, "volume": 1107.0}, {"date": "2021-02-09", "close": 21.42, "volume": 2722.0}, {"date": "2021-02-10", "close": 21.4, "volume": 1824.0}, {"date": "2021-02-11", "close": 21.49, "volume": 4699.0}, {"date": "2021-02-12", "close": 21.49, "volume": null}, {"date": "2021-02-16", "close": 21.33, "volume": 892.0}, {"date": "2021-02-17", "close": 20.8, "volume": 1975.0}, {"date": "2021-02-18", "close": 20.86, "volume": 3276.0}, {"date": "2021-02-19", "close": 20.49, "volume": 1284.0}, {"date": "2021-02-22", "close": 20.81, "volume": 752.0}, {"date": "2021-02-23", "close": 21.58, "volume": 2276.0}, {"date": "2021-02-24", "close": 21.58, "volume": null}, {"date": "2021-02-25", "close": 21.35, "volume": 1024.0}, {"date": "2021-02-26", "close": 20.6994, "volume": 346.0}, {"date": "2021-03-01", "close": 20.5419, "volume": 1111.0}, {"date": "2021-03-02", "close": 20.8248, "volume": 1640.0}, {"date": "2021-03-03", "close": 21.6, "volume": 3008.0}, {"date": "2021-03-04", "close": 21.04, "volume": 3218.0}, {"date": "2021-03-05", "close": 21.3301, "volume": 1451.0}, {"date": "2021-03-08", "close": 22.45, "volume": 1595.0}, {"date": "2021-03-09", "close": 21.51, "volume": 586.0}, {"date": "2021-03-10", "close": 21.51, "volume": null}, {"date": "2021-03-11", "close": 21.35, "volume": 573.0}, {"date": "2021-03-12", "close": 22.05, "volume": 4217.0}, {"date": "2021-03-15", "close": 21.3006, "volume": 804.0}, {"date": "2021-03-16", "close": 21.4622, "volume": 472.0}, {"date": "2021-03-17", "close": 21.6, "volume": 790.0}, {"date": "2021-03-18", "close": 21.99, "volume": 499.0}, {"date": "2021-03-19", "close": 21.485, "volume": 162.0}, {"date": "2021-03-22", "close": 20.15, "volume": 1025.0}, {"date": "2021-03-23", "close": 20.15, "volume": 1097.0}, {"date": "2021-03-24", "close": 20.3, "volume": 543.0}, {"date": "2021-03-25", "close": 20.1801, "volume": 856.0}, {"date": "2021-03-26", "close": 20.1801, "volume": null}, {"date": "2021-03-29", "close": 22.0, "volume": 1875.0}, {"date": "2021-03-30", "close": 21.8, "volume": 1363.0}, {"date": "2021-03-31", "close": 22.32, "volume": 12284.0}, {"date": "2021-04-01", "close": 30.49, "volume": 591517.0}, {"date": "2021-04-05", "close": 34.8, "volume": 327658.0}, {"date": "2021-04-06", "close": 39.0, "volume": 241856.0}, {"date": "2021-04-07", "close": 35.0, "volume": 72728.0}, {"date": "2021-04-08", "close": 32.7, "volume": 34509.0}, {"date": "2021-04-09", "close": 28.46, "volume": 29020.0}, {"date": "2021-04-12", "close": 29.95, "volume": 63750.0}, {"date": "2021-04-13", "close": 26.52, "volume": 25183.0}, {"date": "2021-04-14", "close": 29.07, "volume": 169776.0}, {"date": "2021-04-15", "close": 28.78, "volume": 36194.0}, {"date": "2021-04-16", "close": 26.32, "volume": 30201.0}, {"date": "2021-04-19", "close": 26.28, "volume": 9105.0}, {"date": "2021-04-20", "close": 24.6, "volume": 8996.0}, {"date": "2021-04-21", "close": 24.3874, "volume": 11460.0}, {"date": "2021-04-22", "close": 23.8, "volume": 5660.0}, {"date": "2021-04-23", "close": 24.0501, "volume": 8951.0}, {"date": "2021-04-26", "close": 23.56, "volume": 8127.0}, {"date": "2021-04-27", "close": 25.72, "volume": 22049.0}, {"date": "2021-04-28", "close": 25.3974, "volume": 3283.0}, {"date": "2021-04-29", "close": 24.75, "volume": 3117.0}, {"date": "2021-04-30", "close": 25.213, "volume": 6876.0}, {"date": "2021-05-03", "close": 25.73, "volume": 8083.0}, {"date": "2021-05-04", "close": 26.5099, "volume": 12126.0}, {"date": "2021-05-05", "close": 27.09, "volume": 5568.0}, {"date": "2021-05-06", "close": 26.65, "volume": 3633.0}, {"date": "2021-05-07", "close": 26.27, "volume": 4122.0}, {"date": "2021-05-10", "close": 26.8999, "volume": 3207.0}, {"date": "2021-05-11", "close": 25.68, "volume": 16092.0}, {"date": "2021-05-12", "close": 25.0, "volume": 4494.0}, {"date": "2021-05-13", "close": 25.02, "volume": 5312.0}, {"date": "2021-05-14", "close": 25.19, "volume": 1452.0}, {"date": "2021-05-17", "close": 25.4508, "volume": 1285.0}, {"date": "2021-05-18", "close": 25.4508, "volume": null}, {"date": "2021-05-19", "close": 25.09, "volume": 1976.0}, {"date": "2021-05-20", "close": 24.5401, "volume": 1783.0}, {"date": "2021-05-21", "close": 24.8, "volume": 1969.0}, {"date": "2021-05-24", "close": 25.45, "volume": 1252.0}, {"date": "2021-05-25", "close": 25.1, "volume": 3103.0}, {"date": "2021-05-26", "close": 25.0901, "volume": 1068.0}, {"date": "2021-05-27", "close": 25.7917, "volume": 1190.0}, {"date": "2021-05-28", "close": 25.895, "volume": 1853.0}, {"date": "2021-06-01", "close": 25.38, "volume": 1072.0}, {"date": "2021-06-02", "close": 25.1, "volume": 1193.0}, {"date": "2021-06-03", "close": 25.6899, "volume": 1438.0}, {"date": "2021-06-04", "close": 25.1505, "volume": 886.0}, {"date": "2021-06-07", "close": 25.548, "volume": 1601.0}, {"date": "2021-06-08", "close": 25.68, "volume": 1882.0}, {"date": "2021-06-09", "close": 25.69, "volume": 446.0}, {"date": "2021-06-10", "close": 25.2432, "volume": 922.0}, {"date": "2021-06-11", "close": 25.2432, "volume": null}, {"date": "2021-06-14", "close": 25.2432, "volume": null}, {"date": "2021-06-15", "close": 24.8, "volume": 317.0}, {"date": "2021-06-16", "close": 24.89, "volume": 749.0}, {"date": "2021-06-17", "close": 24.56, "volume": 1096.0}, {"date": "2021-06-18", "close": 23.8, "volume": 1000.0}, {"date": "2021-06-21", "close": 24.65, "volume": 1414.0}, {"date": "2021-06-22", "close": 24.6384, "volume": 739.0}, {"date": "2021-06-23", "close": 24.51, "volume": 3015.0}, {"date": "2021-06-24", "close": 24.89, "volume": 2124.0}, {"date": "2021-06-25", "close": 25.51, "volume": 2707.0}, {"date": "2021-06-28", "close": 24.3, "volume": 623.0}, {"date": "2021-06-29", "close": 24.3, "volume": null}, {"date": "2021-06-30", "close": 24.01, "volume": 813.0}, {"date": "2021-07-01", "close": 24.01, "volume": null}, {"date": "2021-07-02", "close": 23.64, "volume": 2478.0}, {"date": "2021-07-06", "close": 22.75, "volume": 820.0}, {"date": "2021-07-07", "close": 22.77, "volume": 459.0}, {"date": "2021-07-08", "close": 22.5, "volume": 1389.0}, {"date": "2021-07-09", "close": 22.5, "volume": null}, {"date": "2021-07-12", "close": 22.5, "volume": null}, {"date": "2021-07-13", "close": 22.5, "volume": null}, {"date": "2021-07-14", "close": 22.5, "volume": null}, {"date": "2021-07-15", "close": 22.5, "volume": null}, {"date": "2021-07-16", "close": 21.68, "volume": 406.0}, {"date": "2021-07-19", "close": 20.81, "volume": 2631.0}, {"date": "2021-07-20", "close": 20.81, "volume": null}, {"date": "2021-07-21", "close": 21.24, "volume": 261.0}, {"date": "2021-07-22", "close": 21.69, "volume": 361.0}, {"date": "2021-07-23", "close": 21.95, "volume": 554.0}, {"date": "2021-07-26", "close": 21.95, "volume": null}, {"date": "2021-07-27", "close": 21.8182, "volume": 252.0}, {"date": "2021-07-28", "close": 22.0635, "volume": 245.0}, {"date": "2021-07-29", "close": 22.2601, "volume": 2416.0}, {"date": "2021-07-30", "close": 22.2601, "volume": null}, {"date": "2021-08-02", "close": 23.8197, "volume": 3027.0}, {"date": "2021-08-03", "close": 22.31, "volume": 287.0}, {"date": "2021-08-04", "close": 21.81, "volume": 2190.0}, {"date": "2021-08-05", "close": 21.81, "volume": null}, {"date": "2021-08-06", "close": 22.91, "volume": 526.0}, {"date": "2021-08-09", "close": 22.44, "volume": 429.0}, {"date": "2021-08-10", "close": 23.36, "volume": 2107.0}, {"date": "2021-08-11", "close": 23.36, "volume": null}, {"date": "2021-08-12", "close": 23.74, "volume": 1095.0}, {"date": "2021-08-13", "close": 23.05, "volume": 282.0}, {"date": "2021-08-16", "close": 21.7838, "volume": 697.0}, {"date": "2021-08-17", "close": 20.959, "volume": 5577.0}, {"date": "2021-08-18", "close": 20.959, "volume": null}, {"date": "2021-08-19", "close": 20.959, "volume": null}, {"date": "2021-08-20", "close": 20.3, "volume": 764.0}, {"date": "2021-08-23", "close": 21.3899, "volume": 499.0}, {"date": "2021-08-24", "close": 21.3899, "volume": null}, {"date": "2021-08-25", "close": 21.3899, "volume": null}, {"date": "2021-08-26", "close": 20.34, "volume": 6294.0}, {"date": "2021-08-27", "close": 20.596, "volume": 2049.0}, {"date": "2021-08-30", "close": 20.1, "volume": 1870.0}, {"date": "2021-08-31", "close": 20.3999, "volume": 1081.0}, {"date": "2021-09-01", "close": 20.4399, "volume": 1831.0}, {"date": "2021-09-02", "close": 20.0, "volume": 1116.0}, {"date": "2021-09-03", "close": 20.0, "volume": 486.0}, {"date": "2021-09-07", "close": 19.6169, "volume": 905.0}, {"date": "2021-09-08", "close": 19.35, "volume": 2458.0}, {"date": "2021-09-09", "close": 19.61, "volume": 2167.0}, {"date": "2021-09-10", "close": 19.6491, "volume": 3744.0}, {"date": "2021-09-13", "close": 20.3797, "volume": 2697.0}, {"date": "2021-09-14", "close": 20.3797, "volume": null}, {"date": "2021-09-15", "close": 20.26, "volume": 2867.0}, {"date": "2021-09-16", "close": 20.42, "volume": 1662.0}, {"date": "2021-09-17", "close": 19.8, "volume": 344.0}, {"date": "2021-09-20", "close": 19.31, "volume": 439.0}, {"date": "2021-09-21", "close": 19.31, "volume": null}, {"date": "2021-09-22", "close": 18.8801, "volume": 388.0}, {"date": "2021-09-23", "close": 19.25, "volume": 300.0}, {"date": "2021-09-24", "close": 19.13, "volume": 588.0}, {"date": "2021-09-27", "close": 20.06, "volume": 487.0}, {"date": "2021-09-28", "close": 20.06, "volume": null}, {"date": "2021-09-29", "close": 19.705, "volume": 153.0}, {"date": "2021-09-30", "close": 19.705, "volume": null}, {"date": "2021-10-01", "close": 19.705, "volume": null}, {"date": "2021-10-04", "close": 19.705, "volume": null}, {"date": "2021-10-05", "close": 19.51, "volume": 4670.0}, {"date": "2021-10-06", "close": 19.06, "volume": 1147.0}, {"date": "2021-10-07", "close": 19.35, "volume": 115.0}, {"date": "2021-10-08", "close": 19.75, "volume": 990.0}, {"date": "2021-10-11", "close": 19.99, "volume": 1883.0}, {"date": "2021-10-12", "close": 19.9631, "volume": 351.0}, {"date": "2021-10-13", "close": 19.51, "volume": 304.0}, {"date": "2021-10-14", "close": 19.51, "volume": null}, {"date": "2021-10-15", "close": 19.95, "volume": 669.0}, {"date": "2021-10-18", "close": 19.63, "volume": 2318.0}, {"date": "2021-10-19", "close": 19.53, "volume": 1129.0}, {"date": "2021-10-20", "close": 19.11, "volume": 311.0}, {"date": "2021-10-21", "close": 19.11, "volume": null}, {"date": "2021-10-22", "close": 19.2501, "volume": 610.0}, {"date": "2021-10-25", "close": 19.2501, "volume": null}, {"date": "2021-10-26", "close": 19.2501, "volume": null}, {"date": "2021-10-27", "close": 19.05, "volume": 213.0}, {"date": "2021-10-28", "close": 18.66, "volume": 1153.0}, {"date": "2021-10-29", "close": 18.4981, "volume": 404.0}, {"date": "2021-11-01", "close": 19.0, "volume": 491.0}, {"date": "2021-11-02", "close": 19.0, "volume": null}, {"date": "2021-11-03", "close": 19.985, "volume": 240.0}, {"date": "2021-11-04", "close": 19.985, "volume": null}, {"date": "2021-11-05", "close": 20.4, "volume": 2031.0}, {"date": "2021-11-08", "close": 20.9, "volume": 1548.0}, {"date": "2021-11-09", "close": 21.1667, "volume": 358.0}, {"date": "2021-11-10", "close": 18.95, "volume": 2683.0}, {"date": "2021-11-11", "close": 19.51, "volume": 1931.0}, {"date": "2021-11-12", "close": 18.9, "volume": 391.0}, {"date": "2021-11-15", "close": 18.76, "volume": 777.0}, {"date": "2021-11-16", "close": 18.76, "volume": null}, {"date": "2021-11-17", "close": 18.0, "volume": 561.0}, {"date": "2021-11-18", "close": 18.145, "volume": 3844.0}, {"date": "2021-11-19", "close": 18.145, "volume": null}, {"date": "2021-11-22", "close": 18.145, "volume": null}, {"date": "2021-11-23", "close": 18.145, "volume": null}, {"date": "2021-11-24", "close": 18.145, "volume": null}, {"date": "2021-11-26", "close": 18.145, "volume": null}, {"date": "2021-11-29", "close": 17.51, "volume": 273.0}, {"date": "2021-11-30", "close": 17.51, "volume": null}, {"date": "2021-12-01", "close": 17.03, "volume": 489.0}, {"date": "2021-12-02", "close": 16.64, "volume": 539.0}, {"date": "2021-12-03", "close": 16.7601, "volume": 522.0}, {"date": "2021-12-06", "close": 17.26, "volume": 880.0}, {"date": "2021-12-07", "close": 17.26, "volume": null}, {"date": "2021-12-08", "close": 17.5, "volume": 556.0}, {"date": "2021-12-09", "close": 17.5, "volume": null}, {"date": "2021-12-10", "close": 17.5, "volume": null}, {"date": "2021-12-13", "close": 17.5, "volume": null}, {"date": "2021-12-14", "close": 17.5, "volume": null}, {"date": "2021-12-15", "close": 17.6, "volume": 448.0}, {"date": "2021-12-16", "close": 17.6, "volume": null}, {"date": "2021-12-17", "close": 17.6, "volume": null}, {"date": "2021-12-20", "close": 17.11, "volume": 466.0}, {"date": "2021-12-21", "close": 17.08, "volume": 377.0}, {"date": "2021-12-22", "close": 17.08, "volume": null}, {"date": "2021-12-23", "close": 17.08, "volume": null}, {"date": "2021-12-27", "close": 17.08, "volume": null}, {"date": "2021-12-28", "close": 17.08, "volume": null}, {"date": "2021-12-29", "close": 17.08, "volume": null}, {"date": "2021-12-30", "close": 17.91, "volume": 636.0}, {"date": "2021-12-31", "close": 17.0, "volume": 262.0}, {"date": "2022-01-03", "close": 17.829, "volume": 576.0}, {"date": "2022-01-04", "close": 17.829, "volume": null}, {"date": "2022-01-05", "close": 18.32, "volume": 555.0}, {"date": "2022-01-06", "close": 18.32, "volume": null}, {"date": "2022-01-07", "close": 18.04, "volume": 757.0}, {"date": "2022-01-10", "close": 17.851, "volume": 486.0}, {"date": "2022-01-11", "close": 18.1, "volume": 499.0}, {"date": "2022-01-12", "close": 18.1, "volume": null}, {"date": "2022-01-13", "close": 18.47, "volume": 949.0}, {"date": "2022-01-14", "close": 18.47, "volume": null}, {"date": "2022-01-18", "close": 18.47, "volume": null}, {"date": "2022-01-19", "close": 18.47, "volume": null}, {"date": "2022-01-20", "close": 17.39, "volume": 287.0}, {"date": "2022-01-21", "close": 17.0, "volume": 1160.0}, {"date": "2022-01-24", "close": 17.0, "volume": null}, {"date": "2022-01-25", "close": 17.0, "volume": null}, {"date": "2022-01-26", "close": 17.0, "volume": null}, {"date": "2022-01-27", "close": 17.0, "volume": null}, {"date": "2022-01-28", "close": 17.0, "volume": null}, {"date": "2022-01-31", "close": 16.99, "volume": 878.0}, {"date": "2022-02-01", "close": 16.99, "volume": null}, {"date": "2022-02-02", "close": 16.99, "volume": null}, {"date": "2022-02-03", "close": 16.99, "volume": null}, {"date": "2022-02-04", "close": 16.99, "volume": null}, {"date": "2022-02-07", "close": 16.99, "volume": null}, {"date": "2022-02-08", "close": 16.99, "volume": null}, {"date": "2022-02-09", "close": 17.62, "volume": 865.0}, {"date": "2022-02-10", "close": 17.62, "volume": null}, {"date": "2022-02-11", "close": 18.2298, "volume": 245.0}, {"date": "2022-02-14", "close": 21.0, "volume": 12109.0}, {"date": "2022-02-15", "close": 21.84, "volume": 4445.0}, {"date": "2022-02-16", "close": 21.9985, "volume": 2820.0}, {"date": "2022-02-17", "close": 21.76, "volume": 854.0}, {"date": "2022-02-18", "close": 21.76, "volume": null}, {"date": "2022-02-22", "close": 22.01, "volume": 1641.0}, {"date": "2022-02-23", "close": 21.52, "volume": 397.0}, {"date": "2022-02-24", "close": 21.52, "volume": null}, {"date": "2022-02-25", "close": 21.8, "volume": 532.0}, {"date": "2022-02-28", "close": 21.6199, "volume": 327.0}, {"date": "2022-03-01", "close": 21.6199, "volume": null}, {"date": "2022-03-02", "close": 21.145, "volume": 222.0}, {"date": "2022-03-03", "close": 21.0499, "volume": 1353.0}, {"date": "2022-03-04", "close": 21.0499, "volume": null}, {"date": "2022-03-07", "close": 19.71, "volume": 630.0}, {"date": "2022-03-08", "close": 19.7154, "volume": 585.0}, {"date": "2022-03-09", "close": 19.7154, "volume": null}, {"date": "2022-03-10", "close": 19.7154, "volume": null}, {"date": "2022-03-11", "close": 19.7154, "volume": null}, {"date": "2022-03-14", "close": 20.83, "volume": 499.0}, {"date": "2022-03-15", "close": 21.2, "volume": 182.0}, {"date": "2022-03-16", "close": 21.17, "volume": 268.0}, {"date": "2022-03-17", "close": 21.17, "volume": null}, {"date": "2022-03-18", "close": 22.08, "volume": 584.0}, {"date": "2022-03-21", "close": 22.08, "volume": null}, {"date": "2022-03-22", "close": 22.3, "volume": 447.0}, {"date": "2022-03-23", "close": 22.3, "volume": null}, {"date": "2022-03-24", "close": 22.3, "volume": null}, {"date": "2022-03-25", "close": 22.3, "volume": null}, {"date": "2022-03-28", "close": 21.7, "volume": 504.0}, {"date": "2022-03-29", "close": 21.7, "volume": null}, {"date": "2022-03-30", "close": 22.12, "volume": 627.0}, {"date": "2022-03-31", "close": 22.12, "volume": null}, {"date": "2022-04-01", "close": 22.12, "volume": null}, {"date": "2022-04-04", "close": 22.12, "volume": null}, {"date": "2022-04-05", "close": 22.12, "volume": null}, {"date": "2022-04-06", "close": 20.8, "volume": 858.0}, {"date": "2022-04-07", "close": 20.8, "volume": null}, {"date": "2022-04-08", "close": 21.15, "volume": 1474.0}, {"date": "2022-04-11", "close": 20.78, "volume": 264.0}, {"date": "2022-04-12", "close": 20.78, "volume": null}, {"date": "2022-04-13", "close": 21.23, "volume": 960.0}, {"date": "2022-04-14", "close": 21.23, "volume": null}, {"date": "2022-04-18", "close": 21.23, "volume": null}, {"date": "2022-04-19", "close": 21.23, "volume": null}, {"date": "2022-04-20", "close": 21.23, "volume": null}, {"date": "2022-04-21", "close": 21.211, "volume": 228.0}, {"date": "2022-04-22", "close": 21.211, "volume": null}, {"date": "2022-04-25", "close": 21.211, "volume": null}, {"date": "2022-04-26", "close": 21.0914, "volume": 790.0}, {"date": "2022-04-27", "close": 21.0914, "volume": null}, {"date": "2022-04-28", "close": 20.06, "volume": 861.0}, {"date": "2022-04-29", "close": 20.06, "volume": null}, {"date": "2022-05-02", "close": 20.06, "volume": null}, {"date": "2022-05-03", "close": 19.87, "volume": 429.0}, {"date": "2022-05-04", "close": 19.87, "volume": null}, {"date": "2022-05-05", "close": 18.82, "volume": 4233.0}, {"date": "2022-05-06", "close": 18.82, "volume": null}, {"date": "2022-05-09", "close": 19.2019, "volume": 859.0}, {"date": "2022-05-10", "close": 18.63, "volume": 1033.0}, {"date": "2022-05-11", "close": 18.63, "volume": null}, {"date": "2022-05-12", "close": 18.63, "volume": null}, {"date": "2022-05-13", "close": 18.63, "volume": null}, {"date": "2022-05-16", "close": 18.63, "volume": null}, {"date": "2022-05-17", "close": 18.63, "volume": null}, {"date": "2022-05-18", "close": 18.63, "volume": null}, {"date": "2022-05-19", "close": 18.63, "volume": null}, {"date": "2022-05-20", "close": 18.63, "volume": null}, {"date": "2022-05-23", "close": 18.63, "volume": null}, {"date": "2022-05-24", "close": 18.63, "volume": null}, {"date": "2022-05-25", "close": 18.63, "volume": null}, {"date": "2022-05-26", "close": 18.63, "volume": null}, {"date": "2022-05-27", "close": 18.63, "volume": null}, {"date": "2022-05-31", "close": 19.45, "volume": 213.0}, {"date": "2022-06-01", "close": 19.57, "volume": 179.0}, {"date": "2022-06-02", "close": 19.57, "volume": null}, {"date": "2022-06-03", "close": 19.57, "volume": null}, {"date": "2022-06-06", "close": 19.57, "volume": null}, {"date": "2022-06-07", "close": 19.57, "volume": 572.0}, {"date": "2022-06-08", "close": 19.57, "volume": null}, {"date": "2022-06-09", "close": 19.57, "volume": null}, {"date": "2022-06-10", "close": 19.57, "volume": null}, {"date": "2022-06-13", "close": 19.57, "volume": null}, {"date": "2022-06-14", "close": 19.57, "volume": null}, {"date": "2022-06-15", "close": 19.57, "volume": null}, {"date": "2022-06-16", "close": 17.05, "volume": 487.0}, {"date": "2022-06-17", "close": 17.4255, "volume": 665.0}, {"date": "2022-06-21", "close": 18.45, "volume": 1053.0}, {"date": "2022-06-22", "close": 18.85, "volume": 122.0}, {"date": "2022-06-23", "close": 17.07, "volume": 258.0}, {"date": "2022-06-24", "close": 19.03, "volume": 662.0}, {"date": "2022-06-27", "close": 19.03, "volume": null}, {"date": "2022-06-28", "close": 19.03, "volume": null}, {"date": "2022-06-29", "close": 19.03, "volume": null}, {"date": "2022-06-30", "close": 19.03, "volume": null}, {"date": "2022-07-01", "close": 19.03, "volume": null}, {"date": "2022-07-05", "close": 19.03, "volume": null}, {"date": "2022-07-06", "close": 19.03, "volume": null}, {"date": "2022-07-07", "close": 19.03, "volume": null}, {"date": "2022-07-08", "close": 19.03, "volume": null}, {"date": "2022-07-11", "close": 19.03, "volume": null}, {"date": "2022-07-12", "close": 19.29, "volume": 516.0}, {"date": "2022-07-13", "close": 19.79, "volume": 10301.0}, {"date": "2022-07-14", "close": 19.46, "volume": 120.0}, {"date": "2022-07-15", "close": 19.82, "volume": 121.0}, {"date": "2022-07-18", "close": 20.75, "volume": 310.0}, {"date": "2022-07-19", "close": 20.75, "volume": null}, {"date": "2022-07-20", "close": 21.25, "volume": 725.0}, {"date": "2022-07-21", "close": 21.25, "volume": null}, {"date": "2022-07-22", "close": 20.79, "volume": 829.0}, {"date": "2022-07-25", "close": 20.79, "volume": null}, {"date": "2022-07-26", "close": 21.0, "volume": 512.0}, {"date": "2022-07-27", "close": 21.0, "volume": null}, {"date": "2022-07-28", "close": 21.0, "volume": null}, {"date": "2022-07-29", "close": 21.0, "volume": null}, {"date": "2022-08-01", "close": 22.1, "volume": 78062.0}, {"date": "2022-08-02", "close": 21.78, "volume": 6972.0}, {"date": "2022-08-03", "close": 21.63, "volume": 4399.0}, {"date": "2022-08-04", "close": 21.66, "volume": 982.0}, {"date": "2022-08-05", "close": 21.4219, "volume": 508.0}, {"date": "2022-08-08", "close": 22.74, "volume": 3125.0}, {"date": "2022-08-09", "close": 21.48, "volume": 2007.0}, {"date": "2022-08-10", "close": 22.47, "volume": 5245.0}, {"date": "2022-08-11", "close": 21.432, "volume": 291.0}, {"date": "2022-08-12", "close": 19.3029, "volume": 12933.0}, {"date": "2022-08-15", "close": 19.0, "volume": 10164.0}, {"date": "2022-08-16", "close": 18.2599, "volume": 3227.0}, {"date": "2022-08-17", "close": 18.1401, "volume": 5894.0}, {"date": "2022-08-18", "close": 18.44, "volume": 276.0}, {"date": "2022-08-19", "close": 18.04, "volume": 836.0}, {"date": "2022-08-22", "close": 18.43, "volume": 2317.0}, {"date": "2022-08-23", "close": 17.5, "volume": 355.0}, {"date": "2022-08-24", "close": 17.05, "volume": 1298.0}, {"date": "2022-08-25", "close": 17.05, "volume": null}, {"date": "2022-08-26", "close": 17.0, "volume": 5774.0}, {"date": "2022-08-29", "close": 17.0, "volume": null}, {"date": "2022-08-30", "close": 16.75, "volume": 223.0}, {"date": "2022-08-31", "close": 16.91, "volume": 1491.0}, {"date": "2022-09-01", "close": 16.91, "volume": null}, {"date": "2022-09-02", "close": 16.91, "volume": null}, {"date": "2022-09-06", "close": 16.91, "volume": null}, {"date": "2022-09-07", "close": 15.51, "volume": 330.0}, {"date": "2022-09-08", "close": 15.51, "volume": null}, {"date": "2022-09-09", "close": 15.49, "volume": 707.0}, {"date": "2022-09-12", "close": 15.59, "volume": 1437.0}, {"date": "2022-09-13", "close": 15.2, "volume": 652.0}, {"date": "2022-09-14", "close": 15.0, "volume": 126.0}, {"date": "2022-09-15", "close": 15.0, "volume": null}, {"date": "2022-09-16", "close": 15.0, "volume": null}, {"date": "2022-09-19", "close": 15.54, "volume": 2620.0}, {"date": "2022-09-20", "close": 15.12, "volume": 119.0}, {"date": "2022-09-21", "close": 15.12, "volume": null}, {"date": "2022-09-22", "close": 14.09, "volume": 715.0}, {"date": "2022-09-23", "close": 14.09, "volume": null}, {"date": "2022-09-26", "close": 14.09, "volume": null}, {"date": "2022-09-27", "close": 14.09, "volume": null}, {"date": "2022-09-28", "close": 14.1195, "volume": 834.0}, {"date": "2022-09-29", "close": 14.1195, "volume": null}, {"date": "2022-09-30", "close": 13.66, "volume": 1966.0}, {"date": "2022-10-03", "close": 14.04, "volume": 313.0}, {"date": "2022-10-04", "close": 14.7, "volume": 568.0}, {"date": "2022-10-05", "close": 14.3, "volume": 1508.0}, {"date": "2022-10-06", "close": 14.44, "volume": 336.0}, {"date": "2022-10-07", "close": 14.44, "volume": null}, {"date": "2022-10-10", "close": 14.44, "volume": null}, {"date": "2022-10-11", "close": 14.44, "volume": null}, {"date": "2022-10-12", "close": 14.44, "volume": null}, {"date": "2022-10-13", "close": 14.44, "volume": null}, {"date": "2022-10-14", "close": 14.44, "volume": null}, {"date": "2022-10-17", "close": 14.44, "volume": null}, {"date": "2022-10-18", "close": 14.44, "volume": null}, {"date": "2022-10-19", "close": 14.44, "volume": null}, {"date": "2022-10-20", "close": 15.02, "volume": 465.0}, {"date": "2022-10-21", "close": 15.36, "volume": 174.0}, {"date": "2022-10-24", "close": 15.1, "volume": 1796.0}, {"date": "2022-10-25", "close": 15.535, "volume": 198.0}, {"date": "2022-10-26", "close": 15.535, "volume": null}, {"date": "2022-10-27", "close": 15.995, "volume": 166.0}, {"date": "2022-10-28", "close": 16.05, "volume": 1572.0}, {"date": "2022-10-31", "close": 16.3, "volume": 943.0}, {"date": "2022-11-01", "close": 16.3, "volume": null}, {"date": "2022-11-02", "close": 16.7901, "volume": 234.0}, {"date": "2022-11-03", "close": 16.7901, "volume": null}, {"date": "2022-11-04", "close": 15.89, "volume": 10998.0}, {"date": "2022-11-07", "close": 15.89, "volume": 728.0}, {"date": "2022-11-08", "close": 16.4, "volume": 774.0}, {"date": "2022-11-09", "close": 16.2, "volume": 256.0}, {"date": "2022-11-10", "close": 18.52, "volume": 2982.0}, {"date": "2022-11-11", "close": 18.056, "volume": 1637.0}, {"date": "2022-11-14", "close": 17.095, "volume": 464.0}, {"date": "2022-11-15", "close": 17.095, "volume": null}, {"date": "2022-11-16", "close": 17.2, "volume": 734.0}, {"date": "2022-11-17", "close": 17.245, "volume": 244.0}, {"date": "2022-11-18", "close": 17.245, "volume": null}, {"date": "2022-11-21", "close": 16.92, "volume": 693.0}, {"date": "2022-11-22", "close": 16.92, "volume": null}, {"date": "2022-11-23", "close": 16.92, "volume": null}, {"date": "2022-11-25", "close": 16.92, "volume": null}, {"date": "2022-11-28", "close": 16.92, "volume": null}, {"date": "2022-11-29", "close": 16.92, "volume": null}, {"date": "2022-11-30", "close": 16.45, "volume": 154.0}, {"date": "2022-12-01", "close": 17.9, "volume": 872.0}, {"date": "2022-12-02", "close": 16.89, "volume": 942.0}, {"date": "2022-12-05", "close": 16.89, "volume": null}, {"date": "2022-12-06", "close": 16.89, "volume": null}, {"date": "2022-12-07", "close": 16.89, "volume": null}, {"date": "2022-12-08", "close": 15.45, "volume": 558.0}, {"date": "2022-12-09", "close": 15.75, "volume": 153.0}, {"date": "2022-12-12", "close": 15.75, "volume": null}, {"date": "2022-12-13", "close": 15.75, "volume": null}, {"date": "2022-12-14", "close": 15.75, "volume": null}, {"date": "2022-12-15", "close": 15.75, "volume": null}, {"date": "2022-12-16", "close": 16.65, "volume": 439.0}, {"date": "2022-12-19", "close": 16.65, "volume": null}, {"date": "2022-12-20", "close": 16.65, "volume": null}, {"date": "2022-12-21", "close": 16.81, "volume": 1011.0}, {"date": "2022-12-22", "close": 16.4564, "volume": 114.0}, {"date": "2022-12-23", "close": 16.4564, "volume": null}, {"date": "2022-12-27", "close": 16.88, "volume": 142.0}, {"date": "2022-12-28", "close": 16.993, "volume": 305.0}, {"date": "2022-12-29", "close": 17.26, "volume": 721.0}, {"date": "2022-12-30", "close": 17.26, "volume": null}, {"date": "2023-01-03", "close": 17.26, "volume": null}, {"date": "2023-01-04", "close": 17.05, "volume": 716.0}, {"date": "2023-01-05", "close": 17.05, "volume": null}, {"date": "2023-01-06", "close": 17.05, "volume": null}, {"date": "2023-01-09", "close": 17.05, "volume": null}, {"date": "2023-01-10", "close": 17.05, "volume": null}, {"date": "2023-01-11", "close": 16.78, "volume": 113.0}, {"date": "2023-01-12", "close": 16.78, "volume": null}, {"date": "2023-01-13", "close": 16.78, "volume": null}, {"date": "2023-01-17", "close": 17.15, "volume": 3449.0}, {"date": "2023-01-18", "close": 17.15, "volume": null}, {"date": "2023-01-19", "close": 17.15, "volume": null}, {"date": "2023-01-20", "close": 17.15, "volume": null}, {"date": "2023-01-23", "close": 17.4, "volume": 621.0}, {"date": "2023-01-24", "close": 17.52, "volume": 332.0}, {"date": "2023-01-25", "close": 17.52, "volume": null}, {"date": "2023-01-26", "close": 17.3301, "volume": 1007.0}, {"date": "2023-01-27", "close": 17.3301, "volume": null}, {"date": "2023-01-30", "close": 17.3301, "volume": null}, {"date": "2023-01-31", "close": 17.3301, "volume": null}, {"date": "2023-02-01", "close": 17.3301, "volume": null}, {"date": "2023-02-02", "close": 18.5, "volume": 692.0}, {"date": "2023-02-03", "close": 18.62, "volume": 2178.0}, {"date": "2023-02-06", "close": 18.414, "volume": 192.0}, {"date": "2023-02-07", "close": 18.414, "volume": null}, {"date": "2023-02-08", "close": 18.414, "volume": null}, {"date": "2023-02-09", "close": 18.414, "volume": null}, {"date": "2023-02-10", "close": 17.9, "volume": 272.0}, {"date": "2023-02-13", "close": 17.9, "volume": null}, {"date": "2023-02-14", "close": 17.9, "volume": null}, {"date": "2023-02-15", "close": 18.24, "volume": 234.0}, {"date": "2023-02-16", "close": 16.005, "volume": 1791.0}, {"date": "2023-02-17", "close": 16.61, "volume": 783.0}, {"date": "2023-02-21", "close": 16.61, "volume": null}, {"date": "2023-02-22", "close": 16.9, "volume": 822.0}, {"date": "2023-02-23", "close": 16.9, "volume": 289.0}, {"date": "2023-02-24", "close": 16.9, "volume": null}, {"date": "2023-02-27", "close": 16.9, "volume": null}, {"date": "2023-02-28", "close": 16.0003, "volume": 290.0}, {"date": "2023-03-01", "close": 16.79, "volume": 117.0}, {"date": "2023-03-02", "close": 16.79, "volume": null}, {"date": "2023-03-03", "close": 16.79, "volume": null}, {"date": "2023-03-06", "close": 16.79, "volume": null}, {"date": "2023-03-07", "close": 16.79, "volume": null}, {"date": "2023-03-08", "close": 17.59, "volume": 175.0}, {"date": "2023-03-09", "close": 17.59, "volume": null}, {"date": "2023-03-10", "close": 16.7546, "volume": 279.0}, {"date": "2023-03-13", "close": 15.8347, "volume": 134.0}, {"date": "2023-03-14", "close": 15.76, "volume": 1401.0}, {"date": "2023-03-15", "close": 15.42, "volume": 129.0}, {"date": "2023-03-16", "close": 16.0, "volume": 320.0}, {"date": "2023-03-17", "close": 15.35, "volume": 799.0}, {"date": "2023-03-20", "close": 15.98, "volume": 141.0}, {"date": "2023-03-21", "close": 15.98, "volume": null}, {"date": "2023-03-22", "close": 15.72, "volume": 3169.0}, {"date": "2023-03-23", "close": 15.72, "volume": null}, {"date": "2023-03-24", "close": 15.72, "volume": null}, {"date": "2023-03-27", "close": 16.23, "volume": 111.0}, {"date": "2023-03-28", "close": 16.25, "volume": 119.0}, {"date": "2023-03-29", "close": 16.25, "volume": null}, {"date": "2023-03-30", "close": 16.25, "volume": null}, {"date": "2023-03-31", "close": 16.25, "volume": null}, {"date": "2023-04-03", "close": 16.86, "volume": 149.0}, {"date": "2023-04-04", "close": 16.86, "volume": null}, {"date": "2023-04-05", "close": 16.86, "volume": null}, {"date": "2023-04-06", "close": 16.86, "volume": null}, {"date": "2023-04-10", "close": 16.86, "volume": null}, {"date": "2023-04-11", "close": 16.86, "volume": null}, {"date": "2023-04-12", "close": 16.86, "volume": null}, {"date": "2023-04-13", "close": 16.86, "volume": null}, {"date": "2023-04-14", "close": 16.86, "volume": null}, {"date": "2023-04-17", "close": 16.86, "volume": null}, {"date": "2023-04-18", "close": 16.65, "volume": 404.0}, {"date": "2023-04-19", "close": 16.65, "volume": null}, {"date": "2023-04-20", "close": 16.65, "volume": null}, {"date": "2023-04-21", "close": 16.65, "volume": null}, {"date": "2023-04-24", "close": 16.65, "volume": null}, {"date": "2023-04-25", "close": 16.65, "volume": null}, {"date": "2023-04-26", "close": 16.65, "volume": null}, {"date": "2023-04-27", "close": 16.65, "volume": null}, {"date": "2023-04-28", "close": 16.25, "volume": 5859.0}, {"date": "2023-05-01", "close": 16.49, "volume": 3442.0}, {"date": "2023-05-02", "close": 16.49, "volume": null}, {"date": "2023-05-03", "close": 16.14, "volume": 2306.0}, {"date": "2023-05-04", "close": 15.85, "volume": 1187.0}, {"date": "2023-05-05", "close": 15.85, "volume": null}, {"date": "2023-05-08", "close": 15.85, "volume": null}, {"date": "2023-05-09", "close": 15.9458, "volume": 197.0}, {"date": "2023-05-10", "close": 15.9401, "volume": 362.0}, {"date": "2023-05-11", "close": 17.2, "volume": 6400.0}, {"date": "2023-05-12", "close": 17.56, "volume": 249.0}, {"date": "2023-05-15", "close": 18.36, "volume": 575.0}, {"date": "2023-05-16", "close": 18.36, "volume": null}, {"date": "2023-05-17", "close": 18.05, "volume": 505.0}, {"date": "2023-05-18", "close": 18.05, "volume": null}, {"date": "2023-05-19", "close": 18.05, "volume": null}, {"date": "2023-05-22", "close": 18.05, "volume": null}, {"date": "2023-05-23", "close": 18.05, "volume": null}, {"date": "2023-05-24", "close": 18.05, "volume": null}, {"date": "2023-05-25", "close": 18.01, "volume": 113.0}, {"date": "2023-05-26", "close": 18.01, "volume": null}, {"date": "2023-05-30", "close": 18.01, "volume": null}, {"date": "2023-05-31", "close": 18.01, "volume": null}, {"date": "2023-06-01", "close": 18.01, "volume": null}, {"date": "2023-06-02", "close": 18.01, "volume": null}, {"date": "2023-06-05", "close": 18.01, "volume": null}, {"date": "2023-06-06", "close": 18.11, "volume": 277.0}, {"date": "2023-06-07", "close": 18.11, "volume": null}, {"date": "2023-06-08", "close": 18.11, "volume": null}, {"date": "2023-06-09", "close": 18.198, "volume": 644.0}, {"date": "2023-06-12", "close": 18.198, "volume": null}, {"date": "2023-06-13", "close": 18.198, "volume": null}, {"date": "2023-06-14", "close": 18.198, "volume": null}, {"date": "2023-06-15", "close": 18.198, "volume": null}, {"date": "2023-06-16", "close": 18.198, "volume": null}, {"date": "2023-06-20", "close": 18.198, "volume": null}, {"date": "2023-06-21", "close": 18.198, "volume": null}, {"date": "2023-06-22", "close": 18.198, "volume": null}, {"date": "2023-06-23", "close": 16.91, "volume": 231.0}, {"date": "2023-06-26", "close": 16.91, "volume": null}, {"date": "2023-06-27", "close": 16.91, "volume": null}, {"date": "2023-06-28", "close": 16.91, "volume": null}, {"date": "2023-06-29", "close": 16.91, "volume": null}, {"date": "2023-06-30", "close": 16.91, "volume": null}, {"date": "2023-07-03", "close": 16.91, "volume": null}, {"date": "2023-07-05", "close": 16.91, "volume": null}, {"date": "2023-07-06", "close": 16.91, "volume": null}, {"date": "2023-07-07", "close": 16.91, "volume": null}, {"date": "2023-07-10", "close": 16.91, "volume": null}, {"date": "2023-07-11", "close": 16.91, "volume": null}, {"date": "2023-07-12", "close": 16.91, "volume": null}, {"date": "2023-07-13", "close": 16.91, "volume": null}, {"date": "2023-07-14", "close": 18.0, "volume": 245.0}, {"date": "2023-07-17", "close": 18.0, "volume": null}, {"date": "2023-07-18", "close": 18.0, "volume": null}, {"date": "2023-07-19", "close": 18.0, "volume": null}, {"date": "2023-07-20", "close": 17.26, "volume": 1054.0}, {"date": "2023-07-21", "close": 17.26, "volume": null}, {"date": "2023-07-24", "close": 17.26, "volume": null}, {"date": "2023-07-25", "close": 17.26, "volume": null}, {"date": "2023-07-26", "close": 17.26, "volume": null}, {"date": "2023-07-27", "close": 17.26, "volume": null}, {"date": "2023-07-28", "close": 17.26, "volume": null}, {"date": "2023-07-31", "close": 17.8, "volume": 131.0}, {"date": "2023-08-01", "close": 17.8, "volume": null}, {"date": "2023-08-02", "close": 17.8, "volume": null}, {"date": "2023-08-03", "close": 17.8, "volume": null}, {"date": "2023-08-04", "close": 17.8, "volume": null}, {"date": "2023-08-07", "close": 17.8, "volume": null}, {"date": "2023-08-08", "close": 17.8, "volume": null}, {"date": "2023-08-09", "close": 17.8, "volume": null}, {"date": "2023-08-10", "close": 17.8, "volume": null}, {"date": "2023-08-11", "close": 17.8, "volume": null}, {"date": "2023-08-14", "close": 17.8, "volume": null}, {"date": "2023-08-15", "close": 17.8, "volume": null}, {"date": "2023-08-16", "close": 17.8, "volume": null}, {"date": "2023-08-17", "close": 17.7, "volume": 439.0}, {"date": "2023-08-18", "close": 17.7, "volume": null}, {"date": "2023-08-21", "close": 17.43, "volume": 125.0}, {"date": "2023-08-22", "close": 17.8, "volume": 136.0}, {"date": "2023-08-23", "close": 17.8, "volume": null}, {"date": "2023-08-24", "close": 17.8, "volume": null}, {"date": "2023-08-25", "close": 17.8, "volume": null}, {"date": "2023-08-28", "close": 17.8, "volume": null}, {"date": "2023-08-29", "close": 17.8, "volume": null}, {"date": "2023-08-30", "close": 17.8, "volume": null}, {"date": "2023-08-31", "close": 17.8, "volume": null}, {"date": "2023-09-01", "close": 18.675, "volume": 258.0}, {"date": "2023-09-05", "close": 18.675, "volume": null}, {"date": "2023-09-06", "close": 18.675, "volume": null}, {"date": "2023-09-07", "close": 18.95, "volume": 128.0}, {"date": "2023-09-08", "close": 18.95, "volume": null}, {"date": "2023-09-11", "close": 18.95, "volume": null}, {"date": "2023-09-12", "close": 18.95, "volume": null}, {"date": "2023-09-13", "close": 18.95, "volume": null}, {"date": "2023-09-14", "close": 18.95, "volume": null}, {"date": "2023-09-15", "close": 18.95, "volume": null}, {"date": "2023-09-18", "close": 18.95, "volume": null}, {"date": "2023-09-19", "close": 18.95, "volume": null}, {"date": "2023-09-20", "close": 18.95, "volume": null}, {"date": "2023-09-21", "close": 18.95, "volume": null}, {"date": "2023-09-22", "close": 18.95, "volume": null}, {"date": "2023-09-25", "close": 18.3, "volume": 1421.0}, {"date": "2023-09-26", "close": 18.3, "volume": null}, {"date": "2023-09-27", "close": 18.3, "volume": null}, {"date": "2023-09-28", "close": 18.3, "volume": null}, {"date": "2023-09-29", "close": 18.3, "volume": null}, {"date": "2023-10-02", "close": 18.3, "volume": null}, {"date": "2023-10-03", "close": 18.17, "volume": 103.0}, {"date": "2023-10-04", "close": 18.3, "volume": 151.0}, {"date": "2023-10-05", "close": 18.45, "volume": 103.0}, {"date": "2023-10-06", "close": 18.35, "volume": 147.0}, {"date": "2023-10-09", "close": 18.45, "volume": 105.0}, {"date": "2023-10-10", "close": 18.45, "volume": null}, {"date": "2023-10-11", "close": 18.9, "volume": 500.0}, {"date": "2023-10-12", "close": 18.9, "volume": null}, {"date": "2023-10-13", "close": 18.9, "volume": null}, {"date": "2023-10-16", "close": 18.9, "volume": null}, {"date": "2023-10-17", "close": 18.9, "volume": null}, {"date": "2023-10-18", "close": 18.9, "volume": null}, {"date": "2023-10-19", "close": 18.9, "volume": null}, {"date": "2023-10-20", "close": 18.9, "volume": null}, {"date": "2023-10-23", "close": 18.9, "volume": null}, {"date": "2023-10-24", "close": 18.9, "volume": null}, {"date": "2023-10-25", "close": 18.9, "volume": null}, {"date": "2023-10-26", "close": 18.9, "volume": null}, {"date": "2023-10-27", "close": 18.9, "volume": null}, {"date": "2023-10-30", "close": 18.9, "volume": null}, {"date": "2023-10-31", "close": 18.9, "volume": null}, {"date": "2023-11-01", "close": 18.9, "volume": null}, {"date": "2023-11-02", "close": 18.9, "volume": null}, {"date": "2023-11-03", "close": 18.9, "volume": null}, {"date": "2023-11-06", "close": 18.9, "volume": null}, {"date": "2023-11-07", "close": 18.9, "volume": null}, {"date": "2023-11-08", "close": 18.9, "volume": null}, {"date": "2023-11-09", "close": 18.9, "volume": null}, {"date": "2023-11-10", "close": 19.4, "volume": 219.0}, {"date": "2023-11-13", "close": 19.4, "volume": null}, {"date": "2023-11-14", "close": 20.05, "volume": 152.0}, {"date": "2023-11-15", "close": 20.05, "volume": null}, {"date": "2023-11-16", "close": 20.05, "volume": null}, {"date": "2023-11-17", "close": 20.05, "volume": null}, {"date": "2023-11-20", "close": 20.05, "volume": null}, {"date": "2023-11-21", "close": 20.05, "volume": null}, {"date": "2023-11-22", "close": 20.05, "volume": null}, {"date": "2023-11-24", "close": 20.05, "volume": null}, {"date": "2023-11-27", "close": 20.75, "volume": 808.0}, {"date": "2023-11-28", "close": 20.75, "volume": null}, {"date": "2023-11-29", "close": 20.75, "volume": null}, {"date": "2023-11-30", "close": 20.75, "volume": null}, {"date": "2023-12-01", "close": 20.5301, "volume": 852.0}, {"date": "2023-12-04", "close": 20.6255, "volume": 840.0}, {"date": "2023-12-05", "close": 20.6255, "volume": null}, {"date": "2023-12-06", "close": 20.6255, "volume": null}, {"date": "2023-12-07", "close": 20.6255, "volume": null}, {"date": "2023-12-08", "close": 20.95, "volume": 566.0}, {"date": "2023-12-11", "close": 20.95, "volume": null}, {"date": "2023-12-12", "close": 20.95, "volume": null}, {"date": "2023-12-13", "close": 20.9, "volume": 539.0}, {"date": "2023-12-14", "close": 20.9, "volume": null}, {"date": "2023-12-15", "close": 20.9, "volume": null}, {"date": "2023-12-18", "close": 20.9, "volume": null}, {"date": "2023-12-19", "close": 20.9, "volume": null}, {"date": "2023-12-20", "close": 20.9, "volume": null}, {"date": "2023-12-21", "close": 21.15, "volume": 103.0}, {"date": "2023-12-22", "close": 21.65, "volume": 247.0}, {"date": "2023-12-26", "close": 21.65, "volume": null}, {"date": "2023-12-27", "close": 21.65, "volume": null}, {"date": "2023-12-28", "close": 21.65, "volume": null}, {"date": "2023-12-29", "close": 21.65, "volume": null}, {"date": "2024-01-02", "close": 21.7, "volume": 229.0}, {"date": "2024-01-03", "close": 21.7, "volume": null}, {"date": "2024-01-04", "close": 21.7, "volume": null}, {"date": "2024-01-05", "close": 21.7, "volume": null}, {"date": "2024-01-08", "close": 21.7, "volume": null}, {"date": "2024-01-09", "close": 19.94, "volume": 399.0}, {"date": "2024-01-10", "close": 19.94, "volume": null}, {"date": "2024-01-11", "close": 19.94, "volume": null}, {"date": "2024-01-12", "close": 20.0, "volume": 532.0}, {"date": "2024-01-16", "close": 20.0, "volume": null}, {"date": "2024-01-17", "close": 20.03, "volume": 284.0}, {"date": "2024-01-18", "close": 20.03, "volume": null}, {"date": "2024-01-19", "close": 20.03, "volume": null}, {"date": "2024-01-22", "close": 20.03, "volume": null}, {"date": "2024-01-23", "close": 20.03, "volume": null}, {"date": "2024-01-24", "close": 20.03, "volume": null}, {"date": "2024-01-25", "close": 21.0, "volume": 321.0}, {"date": "2024-01-26", "close": 21.0, "volume": null}, {"date": "2024-01-29", "close": 21.0, "volume": null}, {"date": "2024-01-30", "close": 21.0, "volume": null}, {"date": "2024-01-31", "close": 21.0, "volume": null}, {"date": "2024-02-01", "close": 21.0, "volume": null}, {"date": "2024-02-02", "close": 21.0, "volume": null}, {"date": "2024-02-05", "close": 21.0, "volume": null}, {"date": "2024-02-06", "close": 21.0, "volume": null}, {"date": "2024-02-07", "close": 20.8, "volume": 103.0}, {"date": "2024-02-08", "close": 20.85, "volume": 200.0}, {"date": "2024-02-09", "close": 20.85, "volume": null}, {"date": "2024-02-12", "close": 20.85, "volume": null}, {"date": "2024-02-13", "close": 20.85, "volume": null}, {"date": "2024-02-14", "close": 20.85, "volume": null}, {"date": "2024-02-15", "close": 22.65, "volume": 1082.0}, {"date": "2024-02-16", "close": 22.65, "volume": null}, {"date": "2024-02-20", "close": 22.65, "volume": null}, {"date": "2024-02-21", "close": 22.65, "volume": null}, {"date": "2024-02-22", "close": 23.9, "volume": 428.0}, {"date": "2024-02-23", "close": 23.9, "volume": null}, {"date": "2024-02-26", "close": 22.34, "volume": 177.0}, {"date": "2024-02-27", "close": 24.0, "volume": 785.0}, {"date": "2024-02-28", "close": 24.0, "volume": null}, {"date": "2024-02-29", "close": 24.0, "volume": null}, {"date": "2024-03-01", "close": 24.0, "volume": null}, {"date": "2024-03-04", "close": 24.83, "volume": 446.0}, {"date": "2024-03-05", "close": 24.83, "volume": null}, {"date": "2024-03-06", "close": 24.83, "volume": null}, {"date": "2024-03-07", "close": 24.83, "volume": null}, {"date": "2024-03-08", "close": 24.51, "volume": 1788.0}, {"date": "2024-03-11", "close": 24.51, "volume": null}, {"date": "2024-03-12", "close": 24.51, "volume": null}, {"date": "2024-03-13", "close": 24.0, "volume": 112.0}, {"date": "2024-03-14", "close": 24.0, "volume": null}, {"date": "2024-03-15", "close": 24.0, "volume": null}, {"date": "2024-03-18", "close": 23.55, "volume": 254.0}, {"date": "2024-03-19", "close": 23.45, "volume": 234.0}, {"date": "2024-03-20", "close": 23.45, "volume": null}, {"date": "2024-03-21", "close": 23.45, "volume": null}, {"date": "2024-03-22", "close": 23.45, "volume": null}, {"date": "2024-03-25", "close": 23.45, "volume": null}, {"date": "2024-03-26", "close": 23.45, "volume": null}, {"date": "2024-03-27", "close": 25.0, "volume": 735.0}, {"date": "2024-03-28", "close": 25.0, "volume": null}, {"date": "2024-04-01", "close": 24.5307, "volume": 195.0}, {"date": "2024-04-02", "close": 24.5307, "volume": null}, {"date": "2024-04-03", "close": 24.5307, "volume": null}, {"date": "2024-04-04", "close": 24.5307, "volume": null}, {"date": "2024-04-05", "close": 24.5307, "volume": null}, {"date": "2024-04-08", "close": 24.5307, "volume": null}, {"date": "2024-04-09", "close": 24.5307, "volume": null}, {"date": "2024-04-10", "close": 23.51, "volume": 227.0}, {"date": "2024-04-11", "close": 23.51, "volume": null}, {"date": "2024-04-12", "close": 23.51, "volume": null}, {"date": "2024-04-15", "close": 23.51, "volume": null}, {"date": "2024-04-16", "close": 23.51, "volume": null}, {"date": "2024-04-17", "close": 23.51, "volume": null}, {"date": "2024-04-18", "close": 23.51, "volume": null}, {"date": "2024-04-19", "close": 23.51, "volume": null}, {"date": "2024-04-22", "close": 23.51, "volume": null}, {"date": "2024-04-23", "close": 23.51, "volume": null}, {"date": "2024-04-24", "close": 23.51, "volume": null}, {"date": "2024-04-25", "close": 23.51, "volume": null}, {"date": "2024-04-26", "close": 23.51, "volume": null}, {"date": "2024-04-29", "close": 23.51, "volume": null}, {"date": "2024-04-30", "close": 23.51, "volume": null}, {"date": "2024-05-01", "close": 23.51, "volume": null}, {"date": "2024-05-02", "close": 23.51, "volume": null}, {"date": "2024-05-03", "close": 23.82, "volume": 2058.0}, {"date": "2024-05-06", "close": 23.82, "volume": null}, {"date": "2024-05-07", "close": 23.82, "volume": null}, {"date": "2024-05-08", "close": 23.82, "volume": null}, {"date": "2024-05-09", "close": 23.82, "volume": null}, {"date": "2024-05-10", "close": 22.15, "volume": 295.0}, {"date": "2024-05-13", "close": 23.03, "volume": 260.0}, {"date": "2024-05-14", "close": 23.03, "volume": null}, {"date": "2024-05-15", "close": 23.03, "volume": null}, {"date": "2024-05-16", "close": 23.03, "volume": null}, {"date": "2024-05-17", "close": 22.81, "volume": 3976.0}, {"date": "2024-05-20", "close": 22.78, "volume": 106.0}, {"date": "2024-05-21", "close": 22.78, "volume": null}, {"date": "2024-05-22", "close": 22.78, "volume": null}, {"date": "2024-05-23", "close": 22.78, "volume": null}, {"date": "2024-05-24", "close": 22.78, "volume": null}, {"date": "2024-05-28", "close": 22.78, "volume": null}, {"date": "2024-05-29", "close": 22.78, "volume": null}, {"date": "2024-05-30", "close": 22.78, "volume": null}, {"date": "2024-05-31", "close": 22.78, "volume": null}, {"date": "2024-06-03", "close": 22.0, "volume": 442.0}, {"date": "2024-06-04", "close": 22.0, "volume": null}, {"date": "2024-06-05", "close": 22.0, "volume": null}, {"date": "2024-06-06", "close": 22.0, "volume": null}, {"date": "2024-06-07", "close": 22.0, "volume": null}, {"date": "2024-06-10", "close": 22.0, "volume": null}, {"date": "2024-06-11", "close": 22.0, "volume": null}, {"date": "2024-06-12", "close": 21.3, "volume": 794.0}, {"date": "2024-06-13", "close": 21.3, "volume": null}, {"date": "2024-06-14", "close": 21.3, "volume": null}, {"date": "2024-06-17", "close": 21.3, "volume": null}, {"date": "2024-06-18", "close": 21.3, "volume": null}, {"date": "2024-06-20", "close": 21.3, "volume": null}, {"date": "2024-06-21", "close": 21.3, "volume": null}, {"date": "2024-06-24", "close": 21.3, "volume": null}, {"date": "2024-06-25", "close": 21.6, "volume": 797.0}, {"date": "2024-06-26", "close": 21.6, "volume": null}, {"date": "2024-06-27", "close": 21.6, "volume": null}, {"date": "2024-06-28", "close": 21.6, "volume": null}, {"date": "2024-07-01", "close": 21.6, "volume": null}, {"date": "2024-07-02", "close": 21.6, "volume": null}, {"date": "2024-07-03", "close": 21.6, "volume": null}, {"date": "2024-07-05", "close": 21.6, "volume": null}, {"date": "2024-07-08", "close": 21.6, "volume": null}, {"date": "2024-07-09", "close": 20.7, "volume": 230.0}, {"date": "2024-07-10", "close": 20.7, "volume": null}, {"date": "2024-07-11", "close": 20.6, "volume": 308.0}, {"date": "2024-07-12", "close": 20.6, "volume": null}, {"date": "2024-07-15", "close": 20.6, "volume": null}, {"date": "2024-07-16", "close": 20.6, "volume": null}, {"date": "2024-07-17", "close": 22.3, "volume": 865.0}, {"date": "2024-07-18", "close": 22.69, "volume": 965.0}, {"date": "2024-07-19", "close": 22.69, "volume": null}, {"date": "2024-07-22", "close": 22.16, "volume": 1994.0}, {"date": "2024-07-23", "close": 22.16, "volume": null}, {"date": "2024-07-24", "close": 22.16, "volume": null}, {"date": "2024-07-25", "close": 22.16, "volume": null}, {"date": "2024-07-26", "close": 22.16, "volume": null}, {"date": "2024-07-29", "close": 22.16, "volume": null}, {"date": "2024-07-30", "close": 22.16, "volume": null}, {"date": "2024-07-31", "close": 22.16, "volume": null}, {"date": "2024-08-01", "close": 22.16, "volume": null}, {"date": "2024-08-02", "close": 22.16, "volume": null}, {"date": "2024-08-05", "close": 20.6, "volume": 370.0}, {"date": "2024-08-06", "close": 20.6, "volume": null}, {"date": "2024-08-07", "close": 20.28, "volume": 398.0}, {"date": "2024-08-08", "close": 20.78, "volume": 531.0}, {"date": "2024-08-09", "close": 20.78, "volume": null}, {"date": "2024-08-12", "close": 19.7, "volume": 184.0}, {"date": "2024-08-13", "close": 19.7, "volume": null}, {"date": "2024-08-14", "close": 19.7, "volume": null}, {"date": "2024-08-15", "close": 19.7, "volume": null}, {"date": "2024-08-16", "close": 19.7, "volume": null}, {"date": "2024-08-19", "close": 19.7, "volume": null}, {"date": "2024-08-20", "close": 19.7, "volume": null}, {"date": "2024-08-21", "close": 19.7, "volume": null}, {"date": "2024-08-22", "close": 19.7, "volume": null}, {"date": "2024-08-23", "close": 19.7, "volume": null}, {"date": "2024-08-26", "close": 19.7, "volume": null}, {"date": "2024-08-27", "close": 19.7, "volume": null}, {"date": "2024-08-28", "close": 19.7, "volume": null}, {"date": "2024-08-29", "close": 19.7, "volume": null}, {"date": "2024-08-30", "close": 21.0, "volume": 633.0}, {"date": "2024-09-03", "close": 21.0, "volume": null}, {"date": "2024-09-04", "close": 21.0, "volume": null}, {"date": "2024-09-05", "close": 20.65, "volume": 155.0}, {"date": "2024-09-06", "close": 20.65, "volume": null}, {"date": "2024-09-09", "close": 20.65, "volume": null}, {"date": "2024-09-10", "close": 20.15, "volume": 111.0}, {"date": "2024-09-11", "close": 20.15, "volume": null}, {"date": "2024-09-12", "close": 20.15, "volume": null}, {"date": "2024-09-13", "close": 20.15, "volume": null}, {"date": "2024-09-16", "close": 20.15, "volume": null}, {"date": "2024-09-17", "close": 20.15, "volume": null}, {"date": "2024-09-18", "close": 20.15, "volume": null}, {"date": "2024-09-19", "close": 20.15, "volume": null}, {"date": "2024-09-20", "close": 20.15, "volume": null}, {"date": "2024-09-23", "close": 20.15, "volume": null}, {"date": "2024-09-24", "close": 21.06, "volume": 340.0}, {"date": "2024-09-25", "close": 21.06, "volume": null}, {"date": "2024-09-26", "close": 21.01, "volume": 454.0}, {"date": "2024-09-27", "close": 21.01, "volume": null}, {"date": "2024-09-30", "close": 21.0, "volume": 837.0}, {"date": "2024-10-01", "close": 21.0, "volume": null}, {"date": "2024-10-02", "close": 21.0, "volume": null}, {"date": "2024-10-03", "close": 21.0, "volume": null}, {"date": "2024-10-04", "close": 20.7, "volume": 365.0}, {"date": "2024-10-07", "close": 20.7, "volume": null}, {"date": "2024-10-08", "close": 20.7, "volume": null}, {"date": "2024-10-09", "close": 20.7, "volume": null}, {"date": "2024-10-10", "close": 20.7, "volume": null}, {"date": "2024-10-11", "close": 20.2101, "volume": 139.0}, {"date": "2024-10-14", "close": 20.2101, "volume": null}, {"date": "2024-10-15", "close": 20.2101, "volume": null}, {"date": "2024-10-16", "close": 20.6, "volume": 602.0}, {"date": "2024-10-17", "close": 20.6, "volume": null}, {"date": "2024-10-18", "close": 20.6, "volume": null}, {"date": "2024-10-21", "close": 19.3301, "volume": 273.0}, {"date": "2024-10-22", "close": 19.3301, "volume": null}, {"date": "2024-10-23", "close": 19.3301, "volume": null}, {"date": "2024-10-24", "close": 19.3301, "volume": null}, {"date": "2024-10-25", "close": 19.3301, "volume": null}, {"date": "2024-10-28", "close": 19.3301, "volume": null}, {"date": "2024-10-29", "close": 19.3301, "volume": null}, {"date": "2024-10-30", "close": 19.3301, "volume": null}, {"date": "2024-10-31", "close": 19.3301, "volume": null}, {"date": "2024-11-01", "close": 19.82, "volume": 252.0}, {"date": "2024-11-04", "close": 19.82, "volume": null}, {"date": "2024-11-05", "close": 19.82, "volume": null}, {"date": "2024-11-06", "close": 19.82, "volume": null}, {"date": "2024-11-07", "close": 18.6, "volume": 1020.0}, {"date": "2024-11-08", "close": 16.48, "volume": 862.0}, {"date": "2024-11-11", "close": 16.48, "volume": 171.0}, {"date": "2024-11-12", "close": 16.0687, "volume": 353.0}, {"date": "2024-11-13", "close": 16.0687, "volume": null}, {"date": "2024-11-14", "close": 16.0687, "volume": null}, {"date": "2024-11-15", "close": 16.0687, "volume": null}, {"date": "2024-11-18", "close": 16.0687, "volume": null}, {"date": "2024-11-19", "close": 14.56, "volume": 575.0}, {"date": "2024-11-20", "close": 14.56, "volume": null}, {"date": "2024-11-21", "close": 14.56, "volume": null}, {"date": "2024-11-22", "close": 14.2, "volume": 1638.0}, {"date": "2024-11-25", "close": 15.4935, "volume": 3531.0}, {"date": "2024-11-26", "close": 14.59, "volume": 312.0}, {"date": "2024-11-27", "close": 14.59, "volume": null}, {"date": "2024-11-29", "close": 14.59, "volume": null}, {"date": "2024-12-02", "close": 14.59, "volume": null}, {"date": "2024-12-03", "close": 14.7174, "volume": 711.0}, {"date": "2024-12-04", "close": 14.72, "volume": 171.0}, {"date": "2024-12-05", "close": 14.72, "volume": null}, {"date": "2024-12-06", "close": 14.72, "volume": null}, {"date": "2024-12-09", "close": 14.72, "volume": null}, {"date": "2024-12-10", "close": 14.72, "volume": null}, {"date": "2024-12-11", "close": 14.72, "volume": null}, {"date": "2024-12-12", "close": 14.72, "volume": null}, {"date": "2024-12-13", "close": 14.72, "volume": null}, {"date": "2024-12-16", "close": 14.0, "volume": 166.0}, {"date": "2024-12-17", "close": 14.0, "volume": null}, {"date": "2024-12-18", "close": 14.0, "volume": null}, {"date": "2024-12-19", "close": 14.0, "volume": null}, {"date": "2024-12-20", "close": 14.0, "volume": null}, {"date": "2024-12-23", "close": 14.0, "volume": null}, {"date": "2024-12-24", "close": 14.0, "volume": null}, {"date": "2024-12-26", "close": 14.0, "volume": null}, {"date": "2024-12-27", "close": 14.0, "volume": null}, {"date": "2024-12-30", "close": 13.9261, "volume": 451.0}, {"date": "2024-12-31", "close": 13.9261, "volume": null}, {"date": "2025-01-02", "close": 13.5901, "volume": 224.0}, {"date": "2025-01-03", "close": 13.5901, "volume": null}, {"date": "2025-01-06", "close": 14.61, "volume": 828.0}, {"date": "2025-01-07", "close": 14.22, "volume": 391.0}, {"date": "2025-01-08", "close": 14.22, "volume": null}, {"date": "2025-01-10", "close": 14.22, "volume": null}, {"date": "2025-01-13", "close": 14.22, "volume": null}, {"date": "2025-01-14", "close": 14.22, "volume": null}, {"date": "2025-01-15", "close": 14.22, "volume": null}, {"date": "2025-01-16", "close": 13.8, "volume": 20683.0}, {"date": "2025-01-17", "close": 13.8, "volume": null}, {"date": "2025-01-21", "close": 13.8, "volume": null}, {"date": "2025-01-22", "close": 13.8, "volume": null}, {"date": "2025-01-23", "close": 14.2, "volume": 33500.0}, {"date": "2025-01-24", "close": 14.2, "volume": null}, {"date": "2025-01-27", "close": 14.5, "volume": 407.0}, {"date": "2025-01-28", "close": 14.36, "volume": 1315.0}, {"date": "2025-01-29", "close": 14.0, "volume": 904.0}, {"date": "2025-01-30", "close": 14.2, "volume": 11314.0}, {"date": "2025-01-31", "close": 14.2, "volume": null}, {"date": "2025-02-03", "close": 13.8, "volume": 3020.0}, {"date": "2025-02-04", "close": 13.8, "volume": null}, {"date": "2025-02-05", "close": 13.8, "volume": null}, {"date": "2025-02-06", "close": 14.1, "volume": 125.0}, {"date": "2025-02-07", "close": 12.87, "volume": 1285.0}, {"date": "2025-02-10", "close": 12.9, "volume": 307.0}, {"date": "2025-02-11", "close": 14.0, "volume": 123.0}, {"date": "2025-02-12", "close": 13.8, "volume": 882.0}, {"date": "2025-02-13", "close": 13.93, "volume": 3984.0}, {"date": "2025-02-14", "close": 14.82, "volume": 248.0}, {"date": "2025-02-18", "close": 13.4, "volume": 647.0}, {"date": "2025-02-19", "close": 13.84, "volume": 138.0}, {"date": "2025-02-20", "close": 13.84, "volume": null}, {"date": "2025-02-21", "close": 13.84, "volume": null}, {"date": "2025-02-24", "close": 13.84, "volume": null}, {"date": "2025-02-25", "close": 14.38, "volume": 189.0}, {"date": "2025-02-26", "close": 13.6, "volume": 579.0}, {"date": "2025-02-27", "close": 13.55, "volume": 247.0}, {"date": "2025-02-28", "close": 13.55, "volume": null}, {"date": "2025-03-03", "close": 13.55, "volume": null}, {"date": "2025-03-04", "close": 13.55, "volume": null}, {"date": "2025-03-05", "close": 13.55, "volume": null}, {"date": "2025-03-06", "close": 13.55, "volume": null}, {"date": "2025-03-07", "close": 13.4, "volume": 372.0}, {"date": "2025-03-10", "close": 13.4, "volume": null}, {"date": "2025-03-11", "close": 13.4, "volume": null}, {"date": "2025-03-12", "close": 13.4, "volume": null}, {"date": "2025-03-13", "close": 13.4, "volume": null}, {"date": "2025-03-14", "close": 13.4, "volume": null}, {"date": "2025-03-17", "close": 13.4, "volume": null}, {"date": "2025-03-18", "close": 13.4, "volume": null}, {"date": "2025-03-19", "close": 13.89, "volume": 4486.0}, {"date": "2025-03-20", "close": 13.89, "volume": null}, {"date": "2025-03-21", "close": 13.89, "volume": null}, {"date": "2025-03-24", "close": 13.89, "volume": null}, {"date": "2025-03-25", "close": 13.54, "volume": 746.0}, {"date": "2025-03-26", "close": 13.54, "volume": null}, {"date": "2025-03-27", "close": 13.54, "volume": null}, {"date": "2025-03-28", "close": 13.54, "volume": null}, {"date": "2025-03-31", "close": 13.54, "volume": null}, {"date": "2025-04-01", "close": 13.54, "volume": null}, {"date": "2025-04-02", "close": 13.54, "volume": null}, {"date": "2025-04-03", "close": 13.54, "volume": null}, {"date": "2025-04-04", "close": 12.2, "volume": 339.0}, {"date": "2025-04-07", "close": 11.4555, "volume": 927.0}, {"date": "2025-04-08", "close": 11.41, "volume": 2540.0}, {"date": "2025-04-09", "close": 11.41, "volume": null}, {"date": "2025-04-10", "close": 11.41, "volume": null}, {"date": "2025-04-11", "close": 11.3361, "volume": 1071.0}, {"date": "2025-04-14", "close": 11.3361, "volume": null}, {"date": "2025-04-15", "close": 11.43, "volume": 422.0}, {"date": "2025-04-16", "close": 11.43, "volume": null}, {"date": "2025-04-17", "close": 11.43, "volume": null}, {"date": "2025-04-21", "close": 11.43, "volume": null}, {"date": "2025-04-22", "close": 11.43, "volume": null}, {"date": "2025-04-23", "close": 11.43, "volume": null}, {"date": "2025-04-24", "close": 11.43, "volume": null}, {"date": "2025-04-25", "close": 11.77, "volume": 290.0}, {"date": "2025-04-28", "close": 11.77, "volume": null}, {"date": "2025-04-29", "close": 11.8791, "volume": 1703.0}, {"date": "2025-04-30", "close": 11.04, "volume": 853.0}, {"date": "2025-05-01", "close": 11.04, "volume": null}, {"date": "2025-05-02", "close": 11.04, "volume": null}, {"date": "2025-05-05", "close": 11.3151, "volume": 221.0}, {"date": "2025-05-06", "close": 11.3151, "volume": null}, {"date": "2025-05-07", "close": 11.3151, "volume": null}, {"date": "2025-05-08", "close": 11.3151, "volume": null}, {"date": "2025-05-09", "close": 11.3151, "volume": null}, {"date": "2025-05-12", "close": 11.3151, "volume": null}, {"date": "2025-05-13", "close": 12.071, "volume": 1808.0}, {"date": "2025-05-14", "close": 12.7541, "volume": 423.0}, {"date": "2025-05-15", "close": 12.7541, "volume": null}, {"date": "2025-05-16", "close": 12.7541, "volume": null}, {"date": "2025-05-19", "close": 12.7541, "volume": null}, {"date": "2025-05-20", "close": 12.7541, "volume": null}, {"date": "2025-05-21", "close": 12.7541, "volume": null}, {"date": "2025-05-22", "close": 11.83, "volume": 2316.0}, {"date": "2025-05-23", "close": 11.35, "volume": 236.0}, {"date": "2025-05-27", "close": 11.35, "volume": null}, {"date": "2025-05-28", "close": 11.45, "volume": 142.0}, {"date": "2025-05-29", "close": 11.45, "volume": null}, {"date": "2025-05-30", "close": 11.45, "volume": null}, {"date": "2025-06-02", "close": 11.45, "volume": null}, {"date": "2025-06-03", "close": 11.4401, "volume": 1903.0}, {"date": "2025-06-04", "close": 11.4401, "volume": null}, {"date": "2025-06-05", "close": 11.4401, "volume": null}, {"date": "2025-06-06", "close": 11.4401, "volume": null}, {"date": "2025-06-09", "close": 11.4401, "volume": null}, {"date": "2025-06-10", "close": 11.4401, "volume": null}, {"date": "2025-06-11", "close": 11.4401, "volume": null}, {"date": "2025-06-12", "close": 11.4401, "volume": null}, {"date": "2025-06-13", "close": 11.4401, "volume": null}, {"date": "2025-06-16", "close": 11.4401, "volume": null}, {"date": "2025-06-17", "close": 12.1107, "volume": 1089.0}, {"date": "2025-06-18", "close": 12.1107, "volume": null}, {"date": "2025-06-20", "close": 12.1107, "volume": null}, {"date": "2025-06-23", "close": 12.1107, "volume": null}, {"date": "2025-06-24", "close": 12.1107, "volume": null}, {"date": "2025-06-25", "close": 12.1107, "volume": null}, {"date": "2025-06-26", "close": 12.1107, "volume": null}, {"date": "2025-06-27", "close": 12.1107, "volume": null}, {"date": "2025-06-30", "close": 12.09, "volume": 244.0}, {"date": "2025-07-01", "close": 12.11, "volume": 1856.0}, {"date": "2025-07-02", "close": 12.11, "volume": null}, {"date": "2025-07-03", "close": 12.11, "volume": null}, {"date": "2025-07-07", "close": 12.11, "volume": null}, {"date": "2025-07-08", "close": 12.11, "volume": null}, {"date": "2025-07-09", "close": 12.11, "volume": null}, {"date": "2025-07-10", "close": 12.3101, "volume": 728.0}, {"date": "2025-07-11", "close": 12.59, "volume": 983.0}, {"date": "2025-07-14", "close": 12.59, "volume": null}, {"date": "2025-07-15", "close": 12.59, "volume": null}, {"date": "2025-07-16", "close": 11.8065, "volume": 558.0}, {"date": "2025-07-17", "close": 11.91, "volume": 340.0}, {"date": "2025-07-18", "close": 13.11, "volume": 8401.0}, {"date": "2025-07-21", "close": 12.27, "volume": 840.0}, {"date": "2025-07-22", "close": 12.32, "volume": 355.0}, {"date": "2025-07-23", "close": 13.6787, "volume": 585.0}, {"date": "2025-07-24", "close": 13.28, "volume": 325.0}, {"date": "2025-07-25", "close": 12.94, "volume": 248.0}, {"date": "2025-07-28", "close": 13.16, "volume": 250.0}, {"date": "2025-07-29", "close": 12.88, "volume": 586.0}, {"date": "2025-07-30", "close": 12.88, "volume": null}, {"date": "2025-07-31", "close": 12.5, "volume": 1296.0}, {"date": "2025-08-01", "close": 12.5, "volume": null}, {"date": "2025-08-04", "close": 12.5, "volume": null}, {"date": "2025-08-05", "close": 12.5, "volume": null}, {"date": "2025-08-06", "close": 12.5, "volume": null}, {"date": "2025-08-07", "close": 12.5, "volume": null}, {"date": "2025-08-08", "close": 12.5, "volume": null}, {"date": "2025-08-11", "close": 12.5, "volume": null}, {"date": "2025-08-12", "close": 12.5, "volume": null}, {"date": "2025-08-13", "close": 11.9401, "volume": 1872.0}, {"date": "2025-08-14", "close": 14.11, "volume": 6258.0}, {"date": "2025-08-15", "close": 13.92, "volume": 3308.0}, {"date": "2025-08-18", "close": 13.857, "volume": 484.0}, {"date": "2025-08-19", "close": 13.857, "volume": null}, {"date": "2025-08-20", "close": 15.0545, "volume": 731.0}, {"date": "2025-08-21", "close": 14.0, "volume": 201.0}, {"date": "2025-08-22", "close": 14.7241, "volume": 395.0}, {"date": "2025-08-25", "close": 14.7241, "volume": null}, {"date": "2025-08-26", "close": 14.6, "volume": 216.0}, {"date": "2025-08-27", "close": 14.6, "volume": null}, {"date": "2025-08-28", "close": 14.6, "volume": null}, {"date": "2025-08-29", "close": 14.6, "volume": null}, {"date": "2025-09-02", "close": 14.6, "volume": null}, {"date": "2025-09-03", "close": 13.7138, "volume": 370.0}, {"date": "2025-09-04", "close": 13.7138, "volume": null}, {"date": "2025-09-05", "close": 13.7138, "volume": null}, {"date": "2025-09-08", "close": 13.7138, "volume": null}, {"date": "2025-09-09", "close": 13.7138, "volume": null}, {"date": "2025-09-10", "close": 13.7138, "volume": null}, {"date": "2025-09-11", "close": 13.7138, "volume": null}, {"date": "2025-09-12", "close": 13.84, "volume": 215.0}, {"date": "2025-09-15", "close": 13.84, "volume": null}, {"date": "2025-09-16", "close": 13.84, "volume": null}, {"date": "2025-09-17", "close": 13.84, "volume": null}, {"date": "2025-09-18", "close": 13.84, "volume": null}, {"date": "2025-09-19", "close": 13.84, "volume": null}, {"date": "2025-09-22", "close": 13.84, "volume": null}, {"date": "2025-09-23", "close": 14.45, "volume": 125.0}, {"date": "2025-09-24", "close": 14.45, "volume": null}, {"date": "2025-09-25", "close": 14.45, "volume": null}, {"date": "2025-09-26", "close": 14.45, "volume": null}, {"date": "2025-09-29", "close": 14.45, "volume": null}, {"date": "2025-09-30", "close": 14.45, "volume": null}, {"date": "2025-10-01", "close": 14.45, "volume": null}, {"date": "2025-10-02", "close": 14.45, "volume": null}, {"date": "2025-10-03", "close": 13.25, "volume": 495.0}, {"date": "2025-10-06", "close": 13.47, "volume": 402.0}, {"date": "2025-10-07", "close": 13.21, "volume": 142.0}, {"date": "2025-10-08", "close": 13.025, "volume": 333.0}, {"date": "2025-10-09", "close": 13.025, "volume": null}, {"date": "2025-10-10", "close": 13.025, "volume": null}, {"date": "2025-10-13", "close": 12.6, "volume": 401.0}, {"date": "2025-10-14", "close": 12.5285, "volume": 299.0}, {"date": "2025-10-15", "close": 12.5285, "volume": null}, {"date": "2025-10-16", "close": 12.5285, "volume": null}, {"date": "2025-10-17", "close": 12.5285, "volume": null}, {"date": "2025-10-20", "close": 12.1, "volume": 336.0}, {"date": "2025-10-21", "close": 12.1, "volume": null}, {"date": "2025-10-22", "close": 12.9543, "volume": 156.0}, {"date": "2025-10-23", "close": 12.4289, "volume": 270.0}, {"date": "2025-10-24", "close": 12.4289, "volume": null}, {"date": "2025-10-27", "close": 12.4289, "volume": null}, {"date": "2025-10-28", "close": 12.4289, "volume": null}, {"date": "2025-10-29", "close": 11.78, "volume": 345.0}, {"date": "2025-10-30", "close": 11.06, "volume": 368.0}, {"date": "2025-10-31", "close": 11.06, "volume": null}, {"date": "2025-11-03", "close": 11.06, "volume": null}, {"date": "2025-11-04", "close": 11.06, "volume": null}, {"date": "2025-11-05", "close": 11.06, "volume": null}, {"date": "2025-11-06", "close": 11.06, "volume": null}, {"date": "2025-11-07", "close": 11.06, "volume": null}, {"date": "2025-11-10", "close": 9.1, "volume": 2971.0}, {"date": "2025-11-11", "close": 9.1, "volume": null}, {"date": "2025-11-12", "close": 9.1, "volume": null}, {"date": "2025-11-13", "close": 9.1, "volume": null}, {"date": "2025-11-14", "close": 8.9, "volume": 611.0}, {"date": "2025-11-17", "close": 8.9, "volume": null}, {"date": "2025-11-18", "close": 8.9, "volume": null}, {"date": "2025-11-19", "close": 8.9, "volume": null}, {"date": "2025-11-20", "close": 8.9, "volume": null}, {"date": "2025-11-21", "close": 8.8, "volume": 291.0}, {"date": "2025-11-24", "close": 8.8, "volume": null}, {"date": "2025-11-25", "close": 8.8, "volume": null}, {"date": "2025-11-26", "close": 8.8, "volume": null}, {"date": "2025-11-28", "close": 8.8, "volume": null}, {"date": "2025-12-01", "close": 8.8, "volume": null}, {"date": "2025-12-02", "close": 8.8, "volume": null}, {"date": "2025-12-03", "close": 8.8, "volume": 1101.0}, {"date": "2025-12-04", "close": 8.7, "volume": 662.0}, {"date": "2025-12-05", "close": 8.79, "volume": 119.0}, {"date": "2025-12-08", "close": 9.14, "volume": 470.0}, {"date": "2025-12-09", "close": 9.14, "volume": null}, {"date": "2025-12-10", "close": 9.14, "volume": null}, {"date": "2025-12-11", "close": 9.14, "volume": null}, {"date": "2025-12-12", "close": 9.14, "volume": null}, {"date": "2025-12-15", "close": 9.14, "volume": null}, {"date": "2025-12-16", "close": 9.14, "volume": null}, {"date": "2025-12-17", "close": 9.14, "volume": null}, {"date": "2025-12-18", "close": 9.23, "volume": 868.0}, {"date": "2025-12-19", "close": 8.9399, "volume": 369.0}, {"date": "2025-12-22", "close": 8.9399, "volume": null}, {"date": "2025-12-23", "close": 9.0697, "volume": 877.0}, {"date": "2025-12-24", "close": 9.0697, "volume": null}, {"date": "2025-12-26", "close": 8.481, "volume": 622.0}, {"date": "2025-12-29", "close": 8.87, "volume": 2729.0}, {"date": "2025-12-30", "close": 8.948, "volume": 175.0}, {"date": "2025-12-31", "close": 8.705, "volume": 448.0}, {"date": "2026-01-02", "close": 8.705, "volume": null}, {"date": "2026-01-05", "close": 8.705, "volume": null}, {"date": "2026-01-06", "close": 8.86, "volume": 171.0}, {"date": "2026-01-07", "close": 8.86, "volume": null}, {"date": "2026-01-08", "close": 8.86, "volume": null}, {"date": "2026-01-09", "close": 8.86, "volume": null}, {"date": "2026-01-12", "close": 9.7499, "volume": 2407.0}, {"date": "2026-01-13", "close": 11.25, "volume": 22957.0}, {"date": "2026-01-14", "close": 12.35, "volume": 4118.0}, {"date": "2026-01-15", "close": 12.35, "volume": null}, {"date": "2026-01-16", "close": 12.1, "volume": 705.0}, {"date": "2026-01-20", "close": 13.975, "volume": 4757.0}, {"date": "2026-01-21", "close": 13.0, "volume": 459.0}, {"date": "2026-01-22", "close": 13.0, "volume": null}, {"date": "2026-01-23", "close": 12.9999, "volume": 592.0}, {"date": "2026-01-26", "close": 12.9999, "volume": null}, {"date": "2026-01-27", "close": 13.76, "volume": 2204.0}, {"date": "2026-01-28", "close": 13.76, "volume": null}, {"date": "2026-01-29", "close": 13.76, "volume": null}, {"date": "2026-01-30", "close": 13.76, "volume": null}, {"date": "2026-02-02", "close": 13.76, "volume": null}, {"date": "2026-02-03", "close": 14.45, "volume": 1069.0}, {"date": "2026-02-04", "close": 10.81, "volume": 4620.0}, {"date": "2026-02-05", "close": 37.96, "volume": 2035645.0}, {"date": "2026-02-06", "close": 21.87, "volume": 351045.0}, {"date": "2026-02-09", "close": 20.59, "volume": 104027.0}, {"date": "2026-02-10", "close": 18.01, "volume": 61000.0}, {"date": "2026-02-11", "close": 18.1, "volume": 56669.0}, {"date": "2026-02-12", "close": 15.49, "volume": 86094.0}, {"date": "2026-02-13", "close": 16.65, "volume": 41384.0}, {"date": "2026-02-17", "close": 15.03, "volume": 35858.0}, {"date": "2026-02-18", "close": 15.02, "volume": 18362.0}, {"date": "2026-02-19", "close": 13.92, "volume": 22261.0}, {"date": "2026-02-20", "close": 13.53, "volume": 7357.0}, {"date": "2026-02-23", "close": 13.05, "volume": 17882.0}, {"date": "2026-02-24", "close": 16.52, "volume": 56931.0}, {"date": "2026-02-25", "close": 15.27, "volume": 29108.0}, {"date": "2026-02-26", "close": 15.15, "volume": 9218.0}, {"date": "2026-02-27", "close": 15.07, "volume": 8604.0}, {"date": "2026-03-02", "close": 15.0, "volume": 5837.0}, {"date": "2026-03-03", "close": 14.52, "volume": 10127.0}, {"date": "2026-03-04", "close": 14.77, "volume": 9201.0}, {"date": "2026-03-05", "close": 15.66, "volume": 6798.0}, {"date": "2026-03-06", "close": 14.94, "volume": 11054.0}, {"date": "2026-03-09", "close": 14.37, "volume": 4500.0}, {"date": "2026-03-10", "close": 13.54, "volume": 2848.0}, {"date": "2026-03-11", "close": 13.565, "volume": 5097.0}, {"date": "2026-03-12", "close": 14.0, "volume": 7442.0}, {"date": "2026-03-13", "close": 14.27, "volume": 4692.0}, {"date": "2026-03-16", "close": 13.72, "volume": 12970.0}, {"date": "2026-03-17", "close": 13.56, "volume": 4257.0}, {"date": "2026-03-18", "close": 13.5, "volume": 13415.0}, {"date": "2026-03-19", "close": 13.02, "volume": 3270.0}, {"date": "2026-03-20", "close": 13.06, "volume": 2789.0}, {"date": "2026-03-23", "close": 13.02, "volume": 2145.0}, {"date": "2026-03-24", "close": 13.19, "volume": 6345.0}, {"date": "2026-03-25", "close": 13.0, "volume": 2776.0}, {"date": "2026-03-26", "close": 12.49, "volume": 4221.0}, {"date": "2026-03-27", "close": 12.7, "volume": 1641.0}, {"date": "2026-03-30", "close": 12.8, "volume": 4212.0}, {"date": "2026-03-31", "close": 13.13, "volume": 4152.0}, {"date": "2026-04-01", "close": 13.34, "volume": 5116.0}, {"date": "2026-04-02", "close": 16.0, "volume": 414869.0}, {"date": "2026-04-06", "close": 14.7, "volume": 27410.0}, {"date": "2026-04-07", "close": 14.84, "volume": 13373.0}, {"date": "2026-04-08", "close": 14.88, "volume": 16547.0}, {"date": "2026-04-09", "close": 15.74, "volume": 11387.0}, {"date": "2026-04-10", "close": 15.59, "volume": 4660.0}, {"date": "2026-04-13", "close": 15.68, "volume": 5782.0}, {"date": "2026-04-14", "close": 15.88, "volume": 10334.0}, {"date": "2026-04-15", "close": 16.14, "volume": 6401.0}, {"date": "2026-04-16", "close": 15.63, "volume": 3739.0}, {"date": "2026-04-17", "close": 16.1, "volume": 4934.0}, {"date": "2026-04-20", "close": 16.11, "volume": 44462.0}, {"date": "2026-04-21", "close": 16.11, "volume": null}, {"date": "2026-04-22", "close": 17.63, "volume": 12315.0}, {"date": "2026-04-23", "close": 17.06, "volume": 6665.0}, {"date": "2026-04-24", "close": 16.84, "volume": 4642.0}, {"date": "2026-04-27", "close": 16.27, "volume": 3628.0}, {"date": "2026-04-28", "close": 16.02, "volume": 1505.0}, {"date": "2026-04-29", "close": 15.38, "volume": 4899.0}, {"date": "2026-04-30", "close": 15.7569, "volume": 4639.0}, {"date": "2026-05-01", "close": 16.0619, "volume": 2601.0}, {"date": "2026-05-04", "close": 15.83, "volume": 1640.0}, {"date": "2026-05-05", "close": 15.65, "volume": 658.0}, {"date": "2026-05-06", "close": 16.44, "volume": 1219.0}, {"date": "2026-05-07", "close": 15.959, "volume": 6753.0}, {"date": "2026-05-08", "close": 15.9, "volume": 2894.0}, {"date": "2026-05-11", "close": 15.8, "volume": 2112.0}, {"date": "2026-05-12", "close": 16.74, "volume": 1096.0}, {"date": "2026-05-13", "close": 16.15, "volume": 4159.0}, {"date": "2026-05-14", "close": 15.99, "volume": 1901.0}, {"date": "2026-05-15", "close": 15.94, "volume": 1047.0}, {"date": "2026-05-18", "close": 15.89, "volume": 915.0}, {"date": "2026-05-19", "close": 17.46, "volume": 6781.0}, {"date": "2026-05-20", "close": 16.785, "volume": 1040.0}, {"date": "2026-05-21", "close": 17.96, "volume": 1028.0}, {"date": "2026-05-22", "close": 17.58, "volume": 374.0}, {"date": "2026-05-26", "close": 17.58, "volume": null}, {"date": "2026-05-27", "close": 18.7, "volume": 15136.0}, {"date": "2026-05-28", "close": 20.97, "volume": 13685.0}, {"date": "2026-05-29", "close": 20.88, "volume": 2456.0}, {"date": "2026-06-01", "close": 21.0, "volume": 2049.0}, {"date": "2026-06-02", "close": 21.08, "volume": 1609.0}, {"date": "2026-06-03", "close": 19.55, "volume": 10801.0}, {"date": "2026-06-04", "close": 19.007, "volume": 382.0}, {"date": "2026-06-05", "close": 19.22, "volume": 1123.0}, {"date": "2026-06-08", "close": 19.22, "volume": null}, {"date": "2026-06-09", "close": 17.9101, "volume": 2556.0}, {"date": "2026-06-10", "close": 17.3716, "volume": 2127.0}, {"date": "2026-06-11", "close": 17.96, "volume": 536.0}, {"date": "2026-06-12", "close": 17.8785, "volume": 1482.0}, {"date": "2026-06-15", "close": 17.84, "volume": 2205.0}, {"date": "2026-06-16", "close": 17.7066, "volume": 595.0}, {"date": "2026-06-17", "close": 18.82, "volume": 1945.0}, {"date": "2026-06-18", "close": 18.0, "volume": 3473.0}, {"date": "2026-06-22", "close": 18.0, "volume": null}, {"date": "2026-06-23", "close": 18.5, "volume": 1836.0}, {"date": "2026-06-24", "close": 18.12, "volume": 675.0}, {"date": "2026-06-25", "close": 18.0, "volume": 499.0}, {"date": "2026-06-26", "close": 18.27, "volume": 958.0}, {"date": "2026-06-29", "close": 19.5, "volume": 1548.0}, {"date": "2026-06-30", "close": 21.89, "volume": 2427.0}, {"date": "2026-07-01", "close": 23.4, "volume": 3267.0}, {"date": "2026-07-02", "close": 22.0, "volume": 1464.0}, {"date": "2026-07-06", "close": 22.99, "volume": 1921.0}, {"date": "2026-07-07", "close": 23.61, "volume": 5365.0}, {"date": "2026-07-08", "close": 23.61, "volume": null}, {"date": "2026-07-09", "close": 22.8801, "volume": 1270.0}, {"date": "2026-07-10", "close": 23.95, "volume": 575.0}, {"date": "2026-07-13", "close": 23.85, "volume": 1370.0}, {"date": "2026-07-14", "close": 23.85, "volume": null}, {"date": "2026-07-15", "close": 23.7, "volume": 381.0}, {"date": "2026-07-16", "close": 23.845, "volume": 1637.0}, {"date": "2026-07-17", "close": 23.845, "volume": null}, {"date": "2026-07-20", "close": 23.77, "volume": 263.0}, {"date": "2026-07-21", "close": 24.34, "volume": 2942.0}, {"date": "2026-07-22", "close": 23.16, "volume": 687.0}, {"date": "2026-07-23", "close": 23.16, "volume": null}, {"date": "2026-07-24", "close": 21.9253, "volume": 239.0}, {"date": "2026-07-27", "close": 22.99, "volume": 2213.0}, {"date": "2026-07-28", "close": 23.185, "volume": 661.0}, {"date": "2026-07-29", "close": 22.99, "volume": 1795.0}, {"date": "2026-07-30", "close": 22.99, "volume": null}, {"date": "2026-07-31", "close": 22.08, "volume": 2909.0}, {"date": "2026-08-03", "close": 22.08, "volume": null}, {"date": "2026-08-04", "close": 22.08, "volume": null}, {"date": "2026-08-05", "close": 22.45, "volume": 622.0}, {"date": "2026-08-06", "close": 23.125, "volume": 1095.0}, {"date": "2026-08-07", "close": 23.46, "volume": 282.0}, {"date": "2026-08-10", "close": 22.8, "volume": 1391.0}, {"date": "2026-08-11", "close": 22.8, "volume": null}, {"date": "2026-08-12", "close": 22.8, "volume": null}, {"date": "2026-08-13", "close": 23.67, "volume": 734.0}, {"date": "2026-08-14", "close": 23.94, "volume": 3759.0}, {"date": "2026-08-17", "close": 23.94, "volume": null}, {"date": "2026-08-18", "close": 22.0, "volume": 501.0}, {"date": "2026-08-19", "close": 23.47, "volume": 332.0}, {"date": "2026-08-20", "close": 23.47, "volume": null}, {"date": "2026-08-21", "close": 23.19, "volume": 794.0}, {"date": "2026-08-24", "close": 23.19, "volume": null}, {"date": "2026-08-25", "close": 22.99, "volume": 440.0}, {"date": "2026-08-26", "close": 22.99, "volume": null}, {"date": "2026-08-27", "close": 23.27, "volume": 517.0}, {"date": "2026-08-28", "close": 23.27, "volume": null}, {"date": "2026-08-31", "close": 24.19, "volume": 1517.0}, {"date": "2026-09-01", "close": 24.19, "volume": null}, {"date": "2026-09-02", "close": 24.1, "volume": 462.0}, {"date": "2026-09-03", "close": 23.265, "volume": 1858.0}, {"date": "2026-09-04", "close": 23.265, "volume": null}, {"date": "2026-09-08", "close": 23.265, "volume": null}, {"date": "2026-09-09", "close": 23.265, "volume": null}, {"date": "2026-09-10", "close": 23.265, "volume": null}, {"date": "2026-09-11", "close": 22.49, "volume": 2832.0}, {"date": "2026-09-14", "close": 22.8247, "volume": 9624.0}, {"date": "2026-09-15", "close": 22.19, "volume": 35815.0}, {"date": "2026-09-16", "close": 22.29, "volume": 6855.0}, {"date": "2026-09-17", "close": 22.88, "volume": 67979.0}, {"date": "2026-09-18", "close": 22.19, "volume": 92472.0}], "refreshing": true}