{"ticker": "MAYS", "overview": {"cik": "54187", "ticker": "MAYS", "name": "MAYS J W INC", "industry": "Opeators of Nonresidential Buildings", "country": "United States", "sic": "6512", "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001206774-26-000392", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-06", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-011773", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001206774-26-000323", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "QUARTERLY REPORT", "accession": "0001206774-26-000322", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001206774-26-000284", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-15", "title": "AMENDMENT TO FORM 8-K", "accession": "0001206774-26-000218", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "CURRENT REPORT", "accession": "0001206774-26-000210", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "CURRENT REPORT", "accession": "0001206774-26-000174", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "CURRENT REPORT", "accession": "0001206774-26-000138", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-12", "title": "QUARTERLY REPORT", "accession": "0001206774-26-000137", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-11", "title": "CURRENT REPORT", "accession": "0001206774-25-000766", "price_sensitive": true}, {"form": "10-Q", "date": "2025-12-11", "title": "QUARTERLY REPORT", "accession": "0001206774-25-000765", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-26", "title": "CURRENT REPORT", "accession": "0001206774-25-000752", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-23", "title": "CURRENT REPORT", "accession": "0001206774-25-000723", "price_sensitive": true}, {"form": "ARS", "date": "2025-10-23", "title": "Form ARS", "accession": "0001206774-25-000722", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-23", "title": "DEFINITIVE PROXY STATEMENTS", "accession": "0001206774-25-000721", "price_sensitive": false}, {"form": "10-K", "date": "2025-10-23", "title": "ANNUAL REPORT", "accession": "0001206774-25-000720", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-12", "title": "CURRENT REPORT", "accession": "0001206774-25-000407", "price_sensitive": true}, {"form": "10-Q", "date": "2025-06-12", "title": "QUARTERLY REPORT", "accession": "0001206774-25-000406", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-13", "title": "CURRENT REPORT", "accession": "0001206774-25-000125", "price_sensitive": true}, {"form": "10-Q", "date": "2025-03-13", "title": "QUARTERLY REPORT", "accession": "0001206774-25-000124", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-02-19", "title": "Form SCHEDULE 13G/A", "accession": "0000950142-25-000444", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2024-12-12", "title": "Form SCHEDULE 13G", "accession": "0000950142-24-002933", "price_sensitive": false}, {"form": "8-K", "date": "2024-12-12", "title": "CURRENT REPORT", "accession": "0001206774-24-001106", "price_sensitive": true}, {"form": "10-Q", "date": "2024-12-12", "title": "QUARTERLY REPORT", "accession": "0001206774-24-001105", "price_sensitive": true}]}, "description": "MAYS J W INC trades as MAYS on the NASDAQ and is registered in the United States, classified under Opeators of Nonresidential Buildings (SIC 6512). Privy Trades holds 13 insider filings for the company, from January 2004 to December 2023. Across those, 3 insiders disclosed 10 open-market purchases totalling $3.90M. The most recent filing on record is dated 6 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 3899563.36, "sell_n": 0, "sell_sum": 0, "net": 3899563.36, "insiders": 3, "first_date": "2004-01-12", "last_date": "2023-12-21"}, "metrics": {"ticker": "MAYS", "has_prices": true, "as_of": "2026-09-18", "last": 39.0, "prev_close": 40.1197, "change": -1.1197000000000017, "change_pct": -0.027908982370257046, "session_volume": 2629.0, "vwap_5": 39.0, "vwap_20": 41.67347097838453, "vwap_60": 40.86986009502717, "vwap_250": 41.997006054775554, "high_52w": 55.0, "low_52w": 37.55, "avg_volume_20": 3615.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-011773", "src": "13DG", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "MAYS J W Inc", "who_key": "MAYS J W INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "MAYS J W INC takes a 7.76% passive stake in MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/0001398344-26-011773-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0000950142-24-002894", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Jane H. Goldman", "who_key": "GOLDMAN JANE H", "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": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "10% owner files routine paperwork on MAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095014224002894/0000950142-24-002894-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007509}, {"id": "0001104659-24-125997", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Steven Gurney-Goldman", "who_key": "Gurney-Goldman Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Director files routine paperwork on MAYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000110465924125997/0001104659-24-125997-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007509}, {"id": "0001415889-23-016873", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Gailoyd Enterprises Corp.", "who_key": "Gailoyd Enterprises Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 153615.0, "score": 38.8, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Big holder adds $154K of MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000141588923016873/0001415889-23-016873-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508629}, {"id": "0001209191-21-068295", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Gailoyd Enterprises Corp.", "who_key": "Gailoyd Enterprises Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 210000.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "10% owner buys $210K more of MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000120919121068295/0001209191-21-068295-index.htm", "trade_date": "2021-12-07", "timestamp": "2021-12-07", "mins": 2579989}, {"id": "0001209191-21-051140", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Gailoyd Enterprises Corp.", "who_key": "Gailoyd Enterprises Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 405767.63999999996, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Major holder piles $406K into MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000120919121051140/0001209191-21-051140-index.htm", "trade_date": "2021-08-12", "timestamp": "2021-08-12", "mins": 2748469}, {"id": "0001209191-20-063273", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Gailoyd Enterprises Corp.", "who_key": "Gailoyd Enterprises Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 207000.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Major holder piles $207K into MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000120919120063273/0001209191-20-063273-index.htm", "trade_date": "2020-12-11", "timestamp": "2020-12-11", "mins": 3099829}, {"id": "0001104659-11-000986", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Jane H. Goldman", "who_key": "GOLDMAN JANE H", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2904552.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Big holder adds $2.9M of MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000110465911000986/0001104659-11-000986-index.htm", "trade_date": "2010-11-23", "timestamp": "2010-11-23", "mins": 8386069}, {"id": "0000930413-08-007359", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2400.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "The whole bench is buying MAYS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000093041308007359/0000930413-08-007359-index.htm", "trade_date": "2008-12-22", "timestamp": "2008-12-22", "mins": 9395509}, {"id": "0000930413-08-007292", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2400.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "The whole bench is buying MAYS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000093041308007292/0000930413-08-007292-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402709}, {"id": "0000950117-05-003597", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 454.71999999999997, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "4 insiders now buying MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095011705003597/0000950117-05-003597-index.htm", "trade_date": "2005-09-06", "timestamp": "2005-09-06", "mins": 11127829}, {"id": "0000950117-05-000946", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12523.5, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Insider cluster: 4 buying MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095011705000946/0000950117-05-000946-index.htm", "trade_date": "2005-03-14", "timestamp": "2005-03-14", "mins": 11381269}, {"id": "0000950117-04-000175", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 850.5, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "The whole bench is buying MAYS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095011704000175/0000950117-04-000175-index.htm", "trade_date": "2004-01-12", "timestamp": "2004-01-12", "mins": 11996149}], "recent_buys": [{"id": "0001415889-23-016873", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Gailoyd Enterprises Corp.", "who_key": "Gailoyd Enterprises Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 153615.0, "score": 38.8, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Big holder adds $154K of MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000141588923016873/0001415889-23-016873-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508629}, {"id": "0001209191-21-068295", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Gailoyd Enterprises Corp.", "who_key": "Gailoyd Enterprises Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 210000.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "10% owner buys $210K more of MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000120919121068295/0001209191-21-068295-index.htm", "trade_date": "2021-12-07", "timestamp": "2021-12-07", "mins": 2579989}, {"id": "0001209191-21-051140", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Gailoyd Enterprises Corp.", "who_key": "Gailoyd Enterprises Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 405767.63999999996, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Major holder piles $406K into MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000120919121051140/0001209191-21-051140-index.htm", "trade_date": "2021-08-12", "timestamp": "2021-08-12", "mins": 2748469}, {"id": "0001209191-20-063273", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Gailoyd Enterprises Corp.", "who_key": "Gailoyd Enterprises Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 207000.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Major holder piles $207K into MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000120919120063273/0001209191-20-063273-index.htm", "trade_date": "2020-12-11", "timestamp": "2020-12-11", "mins": 3099829}, {"id": "0001104659-11-000986", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Jane H. Goldman", "who_key": "GOLDMAN JANE H", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2904552.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Big holder adds $2.9M of MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000110465911000986/0001104659-11-000986-index.htm", "trade_date": "2010-11-23", "timestamp": "2010-11-23", "mins": 8386069}, {"id": "0000930413-08-007359", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2400.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "The whole bench is buying MAYS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000093041308007359/0000930413-08-007359-index.htm", "trade_date": "2008-12-22", "timestamp": "2008-12-22", "mins": 9395509}, {"id": "0000930413-08-007292", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2400.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "The whole bench is buying MAYS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000093041308007292/0000930413-08-007292-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402709}, {"id": "0000950117-05-003597", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 454.71999999999997, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "4 insiders now buying MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095011705003597/0000950117-05-003597-index.htm", "trade_date": "2005-09-06", "timestamp": "2005-09-06", "mins": 11127829}, {"id": "0000950117-05-000946", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12523.5, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "Insider cluster: 4 buying MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095011705000946/0000950117-05-000946-index.htm", "trade_date": "2005-03-14", "timestamp": "2005-03-14", "mins": 11381269}, {"id": "0000950117-04-000175", "src": "INSIDERS", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 850.5, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "The whole bench is buying MAYS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095011704000175/0000950117-04-000175-index.htm", "trade_date": "2004-01-12", "timestamp": "2004-01-12", "mins": 11996149}], "institutional": [{"id": "13DG-0001398344-26-011773", "src": "13DG", "ticker": "MAYS", "cik": "54187", "company": "MAYS J W INC", "company_raw": "MAYS J W INC", "who": "MAYS J W Inc", "who_key": "MAYS J W INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Opeators of Nonresidential Buildings", "country": "United States", "headline": "MAYS J W INC takes a 7.76% passive stake in MAYS", "source_url": "https://www.sec.gov/Archives/edgar/data/54187/0001398344-26-011773-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180949}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "MAYS (MAYS J W INC)", "new_value": "J. W. Mays, Inc. - Common Stock", "effective": "", "evidence": "we hold MAYS as MAYS J W INC; the NASDAQ universe lists that code as J. W. Mays, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T02:18:11.802280"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "J. W. Mays, Inc. - Common Stock", "new_value": "MAYS J W INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000054187", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000054187", "applied": 1, "detected_at": "2026-10-26T02:16:02.215707"}]}, "key_people": [{"who": "Jane H. Goldman", "who_key": "GOLDMAN JANE H", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2904552.0, "sold": 0, "net": 2904552.0, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2904552.0, "date": "2010-11-23", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000110465911000986/0001104659-11-000986-index.htm"}], "latest": {"action": "BUY", "amount": 2904552.0, "date": "2010-11-23", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000110465911000986/0001104659-11-000986-index.htm"}}, {"who": "Gailoyd Enterprises Corp.", "who_key": "Gailoyd Enterprises Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 976382.6399999999, "sold": 0, "net": 976382.6399999999, "trades": 4, "top_score": 44.0, "lean": "buying", "history": [{"action": "BUY", "amount": 153615.0, "date": "2023-12-21", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000141588923016873/0001415889-23-016873-index.htm"}, {"action": "BUY", "amount": 210000.0, "date": "2021-12-07", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000120919121068295/0001209191-21-068295-index.htm"}, {"action": "BUY", "amount": 405767.63999999996, "date": "2021-08-12", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000120919121051140/0001209191-21-051140-index.htm"}, {"action": "BUY", "amount": 207000.0, "date": "2020-12-11", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000120919120063273/0001209191-20-063273-index.htm"}], "latest": {"action": "BUY", "amount": 153615.0, "date": "2023-12-21", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000141588923016873/0001415889-23-016873-index.htm"}}, {"who": "Lloyd J. Shulman", "who_key": "SHULMAN LLOYD J", "role": "Chairman, CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18628.72, "sold": 0, "net": 18628.72, "trades": 5, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 2400.0, "date": "2008-12-22", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000093041308007359/0000930413-08-007359-index.htm"}, {"action": "BUY", "amount": 2400.0, "date": "2008-12-17", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000093041308007292/0000930413-08-007292-index.htm"}, {"action": "BUY", "amount": 454.71999999999997, "date": "2005-09-06", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095011705003597/0000950117-05-003597-index.htm"}, {"action": "BUY", "amount": 12523.5, "date": "2005-03-14", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095011705000946/0000950117-05-000946-index.htm"}, {"action": "BUY", "amount": 850.5, "date": "2004-01-12", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000095011704000175/0000950117-04-000175-index.htm"}], "latest": {"action": "BUY", "amount": 2400.0, "date": "2008-12-22", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/54187/000093041308007359/0000930413-08-007359-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001206774-26-000392", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-06", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-011773", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001206774-26-000323", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "QUARTERLY REPORT", "accession": "0001206774-26-000322", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "CURRENT REPORT", "accession": "0001206774-26-000284", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-15", "title": "AMENDMENT TO FORM 8-K", "accession": "0001206774-26-000218", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "CURRENT REPORT", "accession": "0001206774-26-000210", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "CURRENT REPORT", "accession": "0001206774-26-000174", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "CURRENT REPORT", "accession": "0001206774-26-000138", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-12", "title": "QUARTERLY REPORT", "accession": "0001206774-26-000137", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-11", "title": "CURRENT REPORT", "accession": "0001206774-25-000766", "price_sensitive": true}, {"form": "10-Q", "date": "2025-12-11", "title": "QUARTERLY REPORT", "accession": "0001206774-25-000765", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-26", "title": "CURRENT REPORT", "accession": "0001206774-25-000752", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-23", "title": "CURRENT REPORT", "accession": "0001206774-25-000723", "price_sensitive": true}, {"form": "ARS", "date": "2025-10-23", "title": "Form ARS", "accession": "0001206774-25-000722", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-23", "title": "DEFINITIVE PROXY STATEMENTS", "accession": "0001206774-25-000721", "price_sensitive": false}, {"form": "10-K", "date": "2025-10-23", "title": "ANNUAL REPORT", "accession": "0001206774-25-000720", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-12", "title": "CURRENT REPORT", "accession": "0001206774-25-000407", "price_sensitive": true}, {"form": "10-Q", "date": "2025-06-12", "title": "QUARTERLY REPORT", "accession": "0001206774-25-000406", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-13", "title": "CURRENT REPORT", "accession": "0001206774-25-000125", "price_sensitive": true}, {"form": "10-Q", "date": "2025-03-13", "title": "QUARTERLY REPORT", "accession": "0001206774-25-000124", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-02-19", "title": "Form SCHEDULE 13G/A", "accession": "0000950142-25-000444", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2024-12-12", "title": "Form SCHEDULE 13G", "accession": "0000950142-24-002933", "price_sensitive": false}, {"form": "8-K", "date": "2024-12-12", "title": "CURRENT REPORT", "accession": "0001206774-24-001106", "price_sensitive": true}, {"form": "10-Q", "date": "2024-12-12", "title": "QUARTERLY REPORT", "accession": "0001206774-24-001105", "price_sensitive": true}], "performance": {"ticker": "MAYS", "has_prices": true, "summary": {"n": 10, "avg": -0.030123440181356098, "win_rate": 0.3, "best": 0.75834084761046, "worst": -0.1958762886597938, "as_of": "2026-09-18"}, "buys": [{"who": "Gailoyd Enterprises Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 153615.0, "date": "2023-12-21", "score": 38.8, "ref_price": 42.01, "return": -0.07164960723637225}, {"who": "Gailoyd Enterprises Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 210000.0, "date": "2021-12-07", "score": 40.5, "ref_price": 38.5, "return": 0.012987012987012988}, {"who": "Gailoyd Enterprises Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 405767.63999999996, "date": "2021-08-12", "score": 44.0, "ref_price": 33.21, "return": 0.17434507678410113}, {"who": "Gailoyd Enterprises Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 207000.0, "date": "2020-12-11", "score": 40.5, "ref_price": 22.18, "return": 0.75834084761046}, {"who": "GOLDMAN JANE H", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2904552.0, "date": "2010-11-23", "score": 54.1, "ref_price": 48.5, "return": -0.1958762886597938}, {"who": "SHULMAN LLOYD J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, CEO, President, Director", "amount": 2400.0, "date": "2008-12-22", "score": 31.5, "ref_price": 48.5, "return": -0.1958762886597938}, {"who": "SHULMAN LLOYD J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, CEO, President, Director", "amount": 2400.0, "date": "2008-12-17", "score": 31.5, "ref_price": 48.5, "return": -0.1958762886597938}, {"who": "SHULMAN LLOYD J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, CEO, President, Director", "amount": 454.71999999999997, "date": "2005-09-06", "score": 27.0, "ref_price": 48.5, "return": -0.1958762886597938}, {"who": "SHULMAN LLOYD J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, CEO, President, Director", "amount": 12523.5, "date": "2005-03-14", "score": 38.8, "ref_price": 48.5, "return": -0.1958762886597938}, {"who": "SHULMAN LLOYD J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman, CEO, President, Director", "amount": 850.5, "date": "2004-01-12", "score": 28.2, "ref_price": 48.5, "return": -0.1958762886597938}]}, "price_series": [{"date": "2016-09-19", "close": 48.5, "volume": null}, {"date": "2016-09-20", "close": 47.2, "volume": 235.0}, {"date": "2016-09-21", "close": 47.2, "volume": null}, {"date": "2016-09-22", "close": 44.9, "volume": 4005.0}, {"date": "2016-09-23", "close": 44.9, "volume": null}, {"date": "2016-09-26", "close": 45.99, "volume": 264.0}, {"date": "2016-09-27", "close": 45.99, "volume": null}, {"date": "2016-09-28", "close": 45.99, "volume": null}, {"date": "2016-09-29", "close": 45.99, "volume": null}, {"date": "2016-09-30", "close": 45.99, "volume": null}, {"date": "2016-10-03", "close": 45.99, "volume": null}, {"date": "2016-10-04", "close": 46.0, "volume": 249.0}, {"date": "2016-10-05", "close": 46.0, "volume": null}, {"date": "2016-10-06", "close": 46.0, "volume": null}, {"date": "2016-10-07", "close": 46.0, "volume": null}, {"date": "2016-10-10", "close": 47.5, "volume": 220.0}, {"date": "2016-10-11", "close": 48.25, "volume": 183.0}, {"date": "2016-10-12", "close": 48.25, "volume": null}, {"date": "2016-10-13", "close": 48.25, "volume": null}, {"date": "2016-10-14", "close": 48.25, "volume": null}, {"date": "2016-10-17", "close": 46.55, "volume": 1270.0}, {"date": "2016-10-18", "close": 44.5, "volume": 2212.0}, {"date": "2016-10-19", "close": 44.5, "volume": null}, {"date": "2016-10-20", "close": 46.0, "volume": 178.0}, {"date": "2016-10-21", "close": 46.0, "volume": 344.0}, {"date": "2016-10-24", "close": 46.0, "volume": null}, {"date": "2016-10-25", "close": 46.1, "volume": 196.0}, {"date": "2016-10-26", "close": 46.1, "volume": null}, {"date": "2016-10-27", "close": 46.1, "volume": null}, {"date": "2016-10-28", "close": 46.5, "volume": 416.0}, {"date": "2016-10-31", "close": 46.5, "volume": null}, {"date": "2016-11-01", "close": 46.5, "volume": null}, {"date": "2016-11-02", "close": 46.5, "volume": null}, {"date": "2016-11-03", "close": 46.5, "volume": null}, {"date": "2016-11-04", "close": 46.5, "volume": null}, {"date": "2016-11-07", "close": 46.5, "volume": null}, {"date": "2016-11-08", "close": 46.5, "volume": null}, {"date": "2016-11-09", "close": 46.5, "volume": null}, {"date": "2016-11-10", "close": 46.5, "volume": null}, {"date": "2016-11-11", "close": 44.65, "volume": 1045.0}, {"date": "2016-11-14", "close": 44.6, "volume": 181.0}, {"date": "2016-11-15", "close": 44.6, "volume": null}, {"date": "2016-11-16", "close": 46.0, "volume": 323.0}, {"date": "2016-11-17", "close": 46.0, "volume": null}, {"date": "2016-11-18", "close": 46.0, "volume": null}, {"date": "2016-11-21", "close": 46.0, "volume": null}, {"date": "2016-11-22", "close": 46.0, "volume": null}, {"date": "2016-11-23", "close": 46.0, "volume": null}, {"date": "2016-11-25", "close": 46.0, "volume": null}, {"date": "2016-11-28", "close": 46.0, "volume": null}, {"date": "2016-11-29", "close": 46.0, "volume": null}, {"date": "2016-11-30", "close": 46.0, "volume": null}, {"date": "2016-12-01", "close": 44.5, "volume": 368.0}, {"date": "2016-12-02", "close": 44.5, "volume": null}, {"date": "2016-12-05", "close": 44.5, "volume": null}, {"date": "2016-12-06", "close": 44.5, "volume": null}, {"date": "2016-12-07", "close": 44.5, "volume": null}, {"date": "2016-12-08", "close": 45.1, "volume": 712.0}, {"date": "2016-12-09", "close": 45.1, "volume": null}, {"date": "2016-12-12", "close": 45.1, "volume": null}, {"date": "2016-12-13", "close": 45.1, "volume": null}, {"date": "2016-12-14", "close": 45.1, "volume": null}, {"date": "2016-12-15", "close": 44.0, "volume": 187.0}, {"date": "2016-12-16", "close": 44.0, "volume": null}, {"date": "2016-12-19", "close": 44.0, "volume": null}, {"date": "2016-12-20", "close": 44.0, "volume": null}, {"date": "2016-12-21", "close": 44.0, "volume": null}, {"date": "2016-12-22", "close": 44.0, "volume": null}, {"date": "2016-12-23", "close": 44.0, "volume": null}, {"date": "2016-12-27", "close": 44.15, "volume": 190.0}, {"date": "2016-12-28", "close": 43.0, "volume": 250.0}, {"date": "2016-12-29", "close": 42.5, "volume": 859.0}, {"date": "2016-12-30", "close": 42.5, "volume": null}, {"date": "2017-01-03", "close": 42.5, "volume": null}, {"date": "2017-01-04", "close": 42.5, "volume": null}, {"date": "2017-01-05", "close": 42.5, "volume": null}, {"date": "2017-01-06", "close": 42.5, "volume": null}, {"date": "2017-01-09", "close": 42.5, "volume": null}, {"date": "2017-01-10", "close": 43.7285, "volume": 726.0}, {"date": "2017-01-11", "close": 43.0, "volume": 300.0}, {"date": "2017-01-12", "close": 43.0, "volume": null}, {"date": "2017-01-13", "close": 41.75, "volume": 1104.0}, {"date": "2017-01-17", "close": 41.75, "volume": 2132.0}, {"date": "2017-01-18", "close": 41.8, "volume": 1023.0}, {"date": "2017-01-19", "close": 41.5, "volume": 1003.0}, {"date": "2017-01-20", "close": 41.5, "volume": null}, {"date": "2017-01-23", "close": 41.5, "volume": null}, {"date": "2017-01-24", "close": 41.5, "volume": 400.0}, {"date": "2017-01-25", "close": 41.5, "volume": null}, {"date": "2017-01-26", "close": 42.0, "volume": 200.0}, {"date": "2017-01-27", "close": 42.0, "volume": null}, {"date": "2017-01-30", "close": 43.0, "volume": 300.0}, {"date": "2017-01-31", "close": 43.0, "volume": null}, {"date": "2017-02-01", "close": 39.0, "volume": 3103.0}, {"date": "2017-02-02", "close": 42.0, "volume": 209.0}, {"date": "2017-02-03", "close": 42.0, "volume": null}, {"date": "2017-02-06", "close": 42.0, "volume": null}, {"date": "2017-02-07", "close": 42.0, "volume": null}, {"date": "2017-02-08", "close": 42.0, "volume": null}, {"date": "2017-02-09", "close": 42.0, "volume": null}, {"date": "2017-02-10", "close": 43.0, "volume": 807.0}, {"date": "2017-02-13", "close": 43.0, "volume": null}, {"date": "2017-02-14", "close": 43.0, "volume": null}, {"date": "2017-02-15", "close": 43.0, "volume": null}, {"date": "2017-02-16", "close": 43.0, "volume": null}, {"date": "2017-02-17", "close": 41.5, "volume": 655.0}, {"date": "2017-02-21", "close": 41.5, "volume": null}, {"date": "2017-02-22", "close": 41.5, "volume": null}, {"date": "2017-02-23", "close": 41.5, "volume": null}, {"date": "2017-02-24", "close": 41.5, "volume": null}, {"date": "2017-02-27", "close": 41.5, "volume": null}, {"date": "2017-02-28", "close": 41.5, "volume": null}, {"date": "2017-03-01", "close": 41.5, "volume": null}, {"date": "2017-03-02", "close": 41.5, "volume": null}, {"date": "2017-03-03", "close": 41.5, "volume": null}, {"date": "2017-03-06", "close": 41.5, "volume": null}, {"date": "2017-03-07", "close": 41.5, "volume": null}, {"date": "2017-03-08", "close": 41.5, "volume": null}, {"date": "2017-03-09", "close": 41.3942, "volume": 1793.0}, {"date": "2017-03-10", "close": 41.3942, "volume": null}, {"date": "2017-03-13", "close": 41.3942, "volume": null}, {"date": "2017-03-14", "close": 41.3942, "volume": null}, {"date": "2017-03-15", "close": 41.3942, "volume": null}, {"date": "2017-03-16", "close": 41.3942, "volume": null}, {"date": "2017-03-17", "close": 41.3942, "volume": null}, {"date": "2017-03-20", "close": 40.05, "volume": 498.0}, {"date": "2017-03-21", "close": 40.05, "volume": null}, {"date": "2017-03-22", "close": 40.05, "volume": null}, {"date": "2017-03-23", "close": 39.65, "volume": 694.0}, {"date": "2017-03-24", "close": 39.65, "volume": null}, {"date": "2017-03-27", "close": 39.15, "volume": 115.0}, {"date": "2017-03-28", "close": 39.15, "volume": null}, {"date": "2017-03-29", "close": 39.15, "volume": null}, {"date": "2017-03-30", "close": 39.7, "volume": 756.0}, {"date": "2017-03-31", "close": 39.7, "volume": null}, {"date": "2017-04-03", "close": 39.7, "volume": null}, {"date": "2017-04-04", "close": 39.7, "volume": null}, {"date": "2017-04-05", "close": 39.7, "volume": null}, {"date": "2017-04-06", "close": 39.7, "volume": null}, {"date": "2017-04-07", "close": 39.7, "volume": null}, {"date": "2017-04-10", "close": 39.7, "volume": null}, {"date": "2017-04-11", "close": 39.7, "volume": null}, {"date": "2017-04-12", "close": 39.7, "volume": null}, {"date": "2017-04-13", "close": 39.7, "volume": null}, {"date": "2017-04-17", "close": 39.15, "volume": 706.0}, {"date": "2017-04-18", "close": 39.15, "volume": null}, {"date": "2017-04-19", "close": 39.85, "volume": 405.0}, {"date": "2017-04-20", "close": 39.85, "volume": null}, {"date": "2017-04-21", "close": 39.85, "volume": null}, {"date": "2017-04-24", "close": 39.85, "volume": null}, {"date": "2017-04-25", "close": 39.85, "volume": null}, {"date": "2017-04-26", "close": 39.85, "volume": null}, {"date": "2017-04-27", "close": 39.85, "volume": null}, {"date": "2017-04-28", "close": 39.85, "volume": null}, {"date": "2017-05-01", "close": 39.85, "volume": null}, {"date": "2017-05-02", "close": 39.85, "volume": null}, {"date": "2017-05-03", "close": 39.85, "volume": null}, {"date": "2017-05-04", "close": 41.5, "volume": 100.0}, {"date": "2017-05-05", "close": 41.5, "volume": null}, {"date": "2017-05-08", "close": 41.5, "volume": null}, {"date": "2017-05-09", "close": 41.5, "volume": null}, {"date": "2017-05-10", "close": 41.5, "volume": null}, {"date": "2017-05-11", "close": 41.5, "volume": null}, {"date": "2017-05-12", "close": 40.9752, "volume": 400.0}, {"date": "2017-05-15", "close": 40.9752, "volume": null}, {"date": "2017-05-16", "close": 40.9752, "volume": null}, {"date": "2017-05-17", "close": 40.9752, "volume": null}, {"date": "2017-05-18", "close": 40.9752, "volume": null}, {"date": "2017-05-19", "close": 40.9752, "volume": null}, {"date": "2017-05-22", "close": 40.9752, "volume": null}, {"date": "2017-05-23", "close": 40.9752, "volume": null}, {"date": "2017-05-24", "close": 40.9752, "volume": null}, {"date": "2017-05-25", "close": 40.9752, "volume": null}, {"date": "2017-05-26", "close": 40.9752, "volume": null}, {"date": "2017-05-30", "close": 40.9752, "volume": null}, {"date": "2017-05-31", "close": 40.9752, "volume": null}, {"date": "2017-06-01", "close": 40.9752, "volume": null}, {"date": "2017-06-02", "close": 39.5, "volume": 259.0}, {"date": "2017-06-05", "close": 39.5, "volume": null}, {"date": "2017-06-06", "close": 39.5, "volume": null}, {"date": "2017-06-07", "close": 36.1, "volume": 242.0}, {"date": "2017-06-08", "close": 36.5, "volume": 388.0}, {"date": "2017-06-09", "close": 37.0, "volume": 1244.0}, {"date": "2017-06-12", "close": 36.0, "volume": 609.0}, {"date": "2017-06-13", "close": 35.15, "volume": 696.0}, {"date": "2017-06-14", "close": 33.55, "volume": 873.0}, {"date": "2017-06-15", "close": 39.85, "volume": 1733.0}, {"date": "2017-06-16", "close": 34.9, "volume": 7025.0}, {"date": "2017-06-19", "close": 34.9, "volume": null}, {"date": "2017-06-20", "close": 34.9, "volume": null}, {"date": "2017-06-21", "close": 34.9, "volume": null}, {"date": "2017-06-22", "close": 34.05, "volume": 454.0}, {"date": "2017-06-23", "close": 36.0, "volume": 2530.0}, {"date": "2017-06-26", "close": 36.0, "volume": null}, {"date": "2017-06-27", "close": 36.0, "volume": null}, {"date": "2017-06-28", "close": 35.05, "volume": 251.0}, {"date": "2017-06-29", "close": 35.05, "volume": 769.0}, {"date": "2017-06-30", "close": 35.05, "volume": null}, {"date": "2017-07-03", "close": 35.05, "volume": null}, {"date": "2017-07-05", "close": 35.05, "volume": null}, {"date": "2017-07-06", "close": 35.05, "volume": null}, {"date": "2017-07-07", "close": 35.25, "volume": 144.0}, {"date": "2017-07-10", "close": 35.25, "volume": null}, {"date": "2017-07-11", "close": 35.25, "volume": null}, {"date": "2017-07-12", "close": 36.5, "volume": 170.0}, {"date": "2017-07-13", "close": 36.5, "volume": 1405.0}, {"date": "2017-07-14", "close": 36.3, "volume": 1276.0}, {"date": "2017-07-17", "close": 36.3, "volume": null}, {"date": "2017-07-18", "close": 38.2, "volume": 342.0}, {"date": "2017-07-19", "close": 38.2, "volume": null}, {"date": "2017-07-20", "close": 38.2, "volume": null}, {"date": "2017-07-21", "close": 38.2, "volume": null}, {"date": "2017-07-24", "close": 38.2, "volume": null}, {"date": "2017-07-25", "close": 38.0, "volume": 267.0}, {"date": "2017-07-26", "close": 38.0, "volume": null}, {"date": "2017-07-27", "close": 38.0, "volume": null}, {"date": "2017-07-28", "close": 37.5, "volume": 157.0}, {"date": "2017-07-31", "close": 37.5, "volume": null}, {"date": "2017-08-01", "close": 37.5, "volume": null}, {"date": "2017-08-02", "close": 37.5, "volume": null}, {"date": "2017-08-03", "close": 37.5, "volume": null}, {"date": "2017-08-04", "close": 37.5, "volume": null}, {"date": "2017-08-07", "close": 37.5, "volume": null}, {"date": "2017-08-08", "close": 35.8, "volume": 548.0}, {"date": "2017-08-09", "close": 35.8, "volume": null}, {"date": "2017-08-10", "close": 35.8, "volume": null}, {"date": "2017-08-11", "close": 36.0, "volume": 685.0}, {"date": "2017-08-14", "close": 36.0, "volume": null}, {"date": "2017-08-15", "close": 36.0, "volume": null}, {"date": "2017-08-16", "close": 36.0, "volume": null}, {"date": "2017-08-17", "close": 36.0, "volume": null}, {"date": "2017-08-18", "close": 36.0, "volume": null}, {"date": "2017-08-21", "close": 36.0, "volume": null}, {"date": "2017-08-22", "close": 36.0, "volume": null}, {"date": "2017-08-23", "close": 36.0, "volume": 1347.0}, {"date": "2017-08-24", "close": 36.0, "volume": null}, {"date": "2017-08-25", "close": 36.0, "volume": null}, {"date": "2017-08-28", "close": 36.0, "volume": null}, {"date": "2017-08-29", "close": 36.0, "volume": null}, {"date": "2017-08-30", "close": 36.0, "volume": null}, {"date": "2017-08-31", "close": 36.1, "volume": 429.0}, {"date": "2017-09-01", "close": 36.1, "volume": null}, {"date": "2017-09-05", "close": 35.55, "volume": 229.0}, {"date": "2017-09-06", "close": 35.55, "volume": null}, {"date": "2017-09-07", "close": 35.35, "volume": 403.0}, {"date": "2017-09-08", "close": 35.3, "volume": 288.0}, {"date": "2017-09-11", "close": 35.3, "volume": null}, {"date": "2017-09-12", "close": 35.3, "volume": null}, {"date": "2017-09-13", "close": 35.5, "volume": 561.0}, {"date": "2017-09-14", "close": 35.5, "volume": null}, {"date": "2017-09-15", "close": 38.75, "volume": 385.0}, {"date": "2017-09-18", "close": 38.75, "volume": null}, {"date": "2017-09-19", "close": 41.65, "volume": 1300.0}, {"date": "2017-09-20", "close": 41.65, "volume": null}, {"date": "2017-09-21", "close": 42.0, "volume": 1088.0}, {"date": "2017-09-22", "close": 45.0, "volume": 2333.0}, {"date": "2017-09-25", "close": 45.0, "volume": null}, {"date": "2017-09-26", "close": 47.0, "volume": 900.0}, {"date": "2017-09-27", "close": 47.0, "volume": null}, {"date": "2017-09-28", "close": 47.0, "volume": null}, {"date": "2017-09-29", "close": 47.0, "volume": null}, {"date": "2017-10-02", "close": 47.0, "volume": null}, {"date": "2017-10-03", "close": 47.0, "volume": null}, {"date": "2017-10-04", "close": 47.0, "volume": null}, {"date": "2017-10-05", "close": 47.0, "volume": null}, {"date": "2017-10-06", "close": 47.0, "volume": null}, {"date": "2017-10-09", "close": 47.0, "volume": null}, {"date": "2017-10-10", "close": 47.0, "volume": null}, {"date": "2017-10-11", "close": 47.0, "volume": null}, {"date": "2017-10-12", "close": 47.0, "volume": null}, {"date": "2017-10-13", "close": 47.0, "volume": null}, {"date": "2017-10-16", "close": 47.0, "volume": null}, {"date": "2017-10-17", "close": 47.0, "volume": null}, {"date": "2017-10-18", "close": 47.0, "volume": null}, {"date": "2017-10-19", "close": 47.0, "volume": null}, {"date": "2017-10-20", "close": 47.0, "volume": null}, {"date": "2017-10-23", "close": 47.0, "volume": null}, {"date": "2017-10-24", "close": 39.95, "volume": 390.0}, {"date": "2017-10-25", "close": 39.95, "volume": null}, {"date": "2017-10-26", "close": 39.95, "volume": null}, {"date": "2017-10-27", "close": 39.95, "volume": null}, {"date": "2017-10-30", "close": 39.95, "volume": null}, {"date": "2017-10-31", "close": 39.95, "volume": null}, {"date": "2017-11-01", "close": 39.95, "volume": null}, {"date": "2017-11-02", "close": 39.95, "volume": null}, {"date": "2017-11-03", "close": 39.95, "volume": null}, {"date": "2017-11-06", "close": 39.95, "volume": null}, {"date": "2017-11-07", "close": 39.95, "volume": null}, {"date": "2017-11-08", "close": 39.95, "volume": null}, {"date": "2017-11-09", "close": 39.95, "volume": null}, {"date": "2017-11-10", "close": 39.95, "volume": null}, {"date": "2017-11-13", "close": 39.95, "volume": null}, {"date": "2017-11-14", "close": 39.95, "volume": null}, {"date": "2017-11-15", "close": 39.95, "volume": null}, {"date": "2017-11-16", "close": 40.0, "volume": 169.0}, {"date": "2017-11-17", "close": 40.0, "volume": null}, {"date": "2017-11-20", "close": 40.0, "volume": null}, {"date": "2017-11-21", "close": 42.45, "volume": 185.0}, {"date": "2017-11-22", "close": 42.45, "volume": null}, {"date": "2017-11-24", "close": 42.45, "volume": null}, {"date": "2017-11-27", "close": 42.45, "volume": null}, {"date": "2017-11-28", "close": 42.45, "volume": null}, {"date": "2017-11-29", "close": 39.0, "volume": 481.0}, {"date": "2017-11-30", "close": 38.0, "volume": 229.0}, {"date": "2017-12-01", "close": 38.0, "volume": null}, {"date": "2017-12-04", "close": 38.0, "volume": null}, {"date": "2017-12-05", "close": 38.19, "volume": 842.0}, {"date": "2017-12-06", "close": 37.25, "volume": 899.0}, {"date": "2017-12-07", "close": 37.1, "volume": 8160.0}, {"date": "2017-12-08", "close": 37.1, "volume": null}, {"date": "2017-12-11", "close": 37.1, "volume": null}, {"date": "2017-12-12", "close": 37.1, "volume": null}, {"date": "2017-12-13", "close": 37.1, "volume": null}, {"date": "2017-12-14", "close": 37.1, "volume": null}, {"date": "2017-12-15", "close": 37.1, "volume": null}, {"date": "2017-12-18", "close": 36.9, "volume": 117.0}, {"date": "2017-12-19", "close": 36.9, "volume": null}, {"date": "2017-12-20", "close": 36.9, "volume": null}, {"date": "2017-12-21", "close": 36.9, "volume": null}, {"date": "2017-12-22", "close": 35.55, "volume": 1122.0}, {"date": "2017-12-26", "close": 36.0, "volume": 478.0}, {"date": "2017-12-27", "close": 37.0, "volume": 3895.0}, {"date": "2017-12-28", "close": 37.5, "volume": 942.0}, {"date": "2017-12-29", "close": 39.0, "volume": 707.0}, {"date": "2018-01-02", "close": 39.0, "volume": null}, {"date": "2018-01-03", "close": 39.0, "volume": null}, {"date": "2018-01-04", "close": 39.0, "volume": null}, {"date": "2018-01-05", "close": 35.5, "volume": 102.0}, {"date": "2018-01-08", "close": 35.5, "volume": null}, {"date": "2018-01-09", "close": 35.5, "volume": null}, {"date": "2018-01-10", "close": 37.1, "volume": 683.0}, {"date": "2018-01-11", "close": 37.1, "volume": null}, {"date": "2018-01-12", "close": 37.1, "volume": null}, {"date": "2018-01-16", "close": 37.1, "volume": null}, {"date": "2018-01-17", "close": 37.1, "volume": null}, {"date": "2018-01-18", "close": 37.1, "volume": null}, {"date": "2018-01-19", "close": 37.1, "volume": null}, {"date": "2018-01-22", "close": 37.1, "volume": null}, {"date": "2018-01-23", "close": 37.1, "volume": null}, {"date": "2018-01-24", "close": 37.1, "volume": null}, {"date": "2018-01-25", "close": 38.1, "volume": 201.0}, {"date": "2018-01-26", "close": 38.1, "volume": null}, {"date": "2018-01-29", "close": 38.1, "volume": null}, {"date": "2018-01-30", "close": 38.1, "volume": null}, {"date": "2018-01-31", "close": 38.1, "volume": null}, {"date": "2018-02-01", "close": 38.0, "volume": 9244.0}, {"date": "2018-02-02", "close": 38.0, "volume": null}, {"date": "2018-02-05", "close": 38.0, "volume": null}, {"date": "2018-02-06", "close": 38.0, "volume": null}, {"date": "2018-02-07", "close": 38.0, "volume": null}, {"date": "2018-02-08", "close": 38.0, "volume": null}, {"date": "2018-02-09", "close": 38.0, "volume": null}, {"date": "2018-02-12", "close": 38.0, "volume": null}, {"date": "2018-02-13", "close": 38.0, "volume": null}, {"date": "2018-02-14", "close": 38.0, "volume": null}, {"date": "2018-02-15", "close": 38.0, "volume": null}, {"date": "2018-02-16", "close": 38.0, "volume": null}, {"date": "2018-02-20", "close": 38.0, "volume": null}, {"date": "2018-02-21", "close": 38.0, "volume": 1785.0}, {"date": "2018-02-22", "close": 38.0, "volume": null}, {"date": "2018-02-23", "close": 38.0, "volume": null}, {"date": "2018-02-26", "close": 38.0, "volume": null}, {"date": "2018-02-27", "close": 38.0, "volume": null}, {"date": "2018-02-28", "close": 38.0, "volume": null}, {"date": "2018-03-01", "close": 38.0, "volume": null}, {"date": "2018-03-02", "close": 38.0, "volume": null}, {"date": "2018-03-05", "close": 38.0, "volume": null}, {"date": "2018-03-06", "close": 38.0, "volume": null}, {"date": "2018-03-07", "close": 38.0, "volume": null}, {"date": "2018-03-08", "close": 38.0, "volume": null}, {"date": "2018-03-09", "close": 38.0, "volume": null}, {"date": "2018-03-12", "close": 38.0, "volume": null}, {"date": "2018-03-13", "close": 38.0, "volume": null}, {"date": "2018-03-14", "close": 38.0, "volume": null}, {"date": "2018-03-15", "close": 37.95, "volume": 2680.0}, {"date": "2018-03-16", "close": 37.95, "volume": null}, {"date": "2018-03-19", "close": 37.95, "volume": null}, {"date": "2018-03-20", "close": 37.95, "volume": null}, {"date": "2018-03-21", "close": 37.95, "volume": null}, {"date": "2018-03-22", "close": 37.95, "volume": null}, {"date": "2018-03-23", "close": 37.95, "volume": null}, {"date": "2018-03-26", "close": 38.0, "volume": 4001.0}, {"date": "2018-03-27", "close": 38.0, "volume": 10920.0}, {"date": "2018-03-28", "close": 38.0, "volume": null}, {"date": "2018-03-29", "close": 38.0, "volume": 2459.0}, {"date": "2018-04-02", "close": 37.25, "volume": 163.0}, {"date": "2018-04-03", "close": 37.25, "volume": null}, {"date": "2018-04-04", "close": 37.25, "volume": 168.0}, {"date": "2018-04-05", "close": 37.25, "volume": null}, {"date": "2018-04-06", "close": 37.25, "volume": 265.0}, {"date": "2018-04-09", "close": 37.25, "volume": null}, {"date": "2018-04-10", "close": 37.25, "volume": null}, {"date": "2018-04-11", "close": 37.25, "volume": null}, {"date": "2018-04-12", "close": 37.25, "volume": 348.0}, {"date": "2018-04-13", "close": 37.25, "volume": null}, {"date": "2018-04-16", "close": 37.25, "volume": 157.0}, {"date": "2018-04-17", "close": 37.25, "volume": null}, {"date": "2018-04-18", "close": 37.25, "volume": null}, {"date": "2018-04-19", "close": 37.25, "volume": null}, {"date": "2018-04-20", "close": 37.25, "volume": null}, {"date": "2018-04-23", "close": 37.25, "volume": null}, {"date": "2018-04-24", "close": 38.0, "volume": 2794.0}, {"date": "2018-04-25", "close": 38.0, "volume": null}, {"date": "2018-04-26", "close": 38.0, "volume": null}, {"date": "2018-04-27", "close": 38.0, "volume": null}, {"date": "2018-04-30", "close": 38.0, "volume": null}, {"date": "2018-05-01", "close": 38.0, "volume": null}, {"date": "2018-05-02", "close": 39.45, "volume": 149.0}, {"date": "2018-05-03", "close": 39.45, "volume": null}, {"date": "2018-05-04", "close": 40.0, "volume": 700.0}, {"date": "2018-05-07", "close": 40.0, "volume": null}, {"date": "2018-05-08", "close": 40.0, "volume": null}, {"date": "2018-05-09", "close": 40.0, "volume": null}, {"date": "2018-05-10", "close": 40.0, "volume": null}, {"date": "2018-05-11", "close": 40.0, "volume": null}, {"date": "2018-05-14", "close": 40.0, "volume": null}, {"date": "2018-05-15", "close": 37.7, "volume": 100.0}, {"date": "2018-05-16", "close": 43.5, "volume": 117.0}, {"date": "2018-05-17", "close": 43.5, "volume": null}, {"date": "2018-05-18", "close": 43.5, "volume": null}, {"date": "2018-05-21", "close": 40.3, "volume": 5728.0}, {"date": "2018-05-22", "close": 38.1, "volume": 6923.0}, {"date": "2018-05-23", "close": 39.85, "volume": 3900.0}, {"date": "2018-05-24", "close": 39.8, "volume": 4693.0}, {"date": "2018-05-25", "close": 39.8, "volume": null}, {"date": "2018-05-29", "close": 39.7, "volume": 3541.0}, {"date": "2018-05-30", "close": 40.0, "volume": 3627.0}, {"date": "2018-05-31", "close": 39.85, "volume": 278.0}, {"date": "2018-06-01", "close": 41.1, "volume": 479.0}, {"date": "2018-06-04", "close": 41.1, "volume": null}, {"date": "2018-06-05", "close": 41.1, "volume": null}, {"date": "2018-06-06", "close": 41.1, "volume": null}, {"date": "2018-06-07", "close": 40.05, "volume": 3311.0}, {"date": "2018-06-08", "close": 39.45, "volume": 4204.0}, {"date": "2018-06-11", "close": 40.0, "volume": 5244.0}, {"date": "2018-06-12", "close": 40.65, "volume": 2901.0}, {"date": "2018-06-13", "close": 39.9, "volume": 2651.0}, {"date": "2018-06-14", "close": 39.7, "volume": 3570.0}, {"date": "2018-06-15", "close": 39.0, "volume": 2821.0}, {"date": "2018-06-18", "close": 39.0, "volume": null}, {"date": "2018-06-19", "close": 39.65, "volume": 3317.0}, {"date": "2018-06-20", "close": 39.85, "volume": 2750.0}, {"date": "2018-06-21", "close": 40.169, "volume": 1991.0}, {"date": "2018-06-22", "close": 39.6, "volume": 839.0}, {"date": "2018-06-25", "close": 40.4, "volume": 3789.0}, {"date": "2018-06-26", "close": 40.45, "volume": 2730.0}, {"date": "2018-06-27", "close": 40.1, "volume": 2688.0}, {"date": "2018-06-28", "close": 40.2, "volume": 1720.0}, {"date": "2018-06-29", "close": 40.2, "volume": null}, {"date": "2018-07-02", "close": 40.2, "volume": null}, {"date": "2018-07-03", "close": 40.2, "volume": null}, {"date": "2018-07-05", "close": 40.2, "volume": 162.0}, {"date": "2018-07-06", "close": 40.2, "volume": null}, {"date": "2018-07-09", "close": 40.2, "volume": null}, {"date": "2018-07-10", "close": 40.25, "volume": 141.0}, {"date": "2018-07-11", "close": 40.25, "volume": null}, {"date": "2018-07-12", "close": 40.25, "volume": null}, {"date": "2018-07-13", "close": 42.0, "volume": 300.0}, {"date": "2018-07-16", "close": 42.0, "volume": null}, {"date": "2018-07-17", "close": 42.0, "volume": null}, {"date": "2018-07-18", "close": 42.0, "volume": null}, {"date": "2018-07-19", "close": 42.0, "volume": null}, {"date": "2018-07-20", "close": 40.6, "volume": 1063.0}, {"date": "2018-07-23", "close": 40.6, "volume": null}, {"date": "2018-07-24", "close": 40.6, "volume": null}, {"date": "2018-07-25", "close": 40.1, "volume": 658.0}, {"date": "2018-07-26", "close": 38.8, "volume": 1000.0}, {"date": "2018-07-27", "close": 38.8, "volume": null}, {"date": "2018-07-30", "close": 40.0, "volume": 1700.0}, {"date": "2018-07-31", "close": 39.55, "volume": 2070.0}, {"date": "2018-08-01", "close": 39.85, "volume": 1900.0}, {"date": "2018-08-02", "close": 39.9458, "volume": 2710.0}, {"date": "2018-08-03", "close": 39.7, "volume": 9038.0}, {"date": "2018-08-06", "close": 39.65, "volume": 7718.0}, {"date": "2018-08-07", "close": 39.6, "volume": 6565.0}, {"date": "2018-08-08", "close": 39.0, "volume": 10149.0}, {"date": "2018-08-09", "close": 38.55, "volume": 2196.0}, {"date": "2018-08-10", "close": 38.5, "volume": 1444.0}, {"date": "2018-08-13", "close": 37.6499, "volume": 1666.0}, {"date": "2018-08-14", "close": 38.2, "volume": 1902.0}, {"date": "2018-08-15", "close": 38.0, "volume": 1580.0}, {"date": "2018-08-16", "close": 38.3, "volume": 2752.0}, {"date": "2018-08-17", "close": 38.3, "volume": 2994.0}, {"date": "2018-08-20", "close": 38.4, "volume": 4308.0}, {"date": "2018-08-21", "close": 38.2, "volume": 3706.0}, {"date": "2018-08-22", "close": 37.8, "volume": 916.0}, {"date": "2018-08-23", "close": 36.8, "volume": 1420.0}, {"date": "2018-08-24", "close": 37.1085, "volume": 1048.0}, {"date": "2018-08-27", "close": 37.85, "volume": 715.0}, {"date": "2018-08-28", "close": 37.8, "volume": 2225.0}, {"date": "2018-08-29", "close": 38.2, "volume": 204.0}, {"date": "2018-08-30", "close": 38.2, "volume": null}, {"date": "2018-08-31", "close": 38.2, "volume": null}, {"date": "2018-09-04", "close": 38.0162, "volume": 177.0}, {"date": "2018-09-05", "close": 37.765, "volume": 2495.0}, {"date": "2018-09-06", "close": 38.15, "volume": 500.0}, {"date": "2018-09-07", "close": 38.15, "volume": null}, {"date": "2018-09-10", "close": 37.645, "volume": 2631.0}, {"date": "2018-09-11", "close": 37.3, "volume": 4397.0}, {"date": "2018-09-12", "close": 37.3, "volume": null}, {"date": "2018-09-13", "close": 37.55, "volume": 2770.0}, {"date": "2018-09-14", "close": 37.55, "volume": 2749.0}, {"date": "2018-09-17", "close": 37.45, "volume": 800.0}, {"date": "2018-09-18", "close": 37.5, "volume": 946.0}, {"date": "2018-09-19", "close": 38.5075, "volume": 1743.0}, {"date": "2018-09-20", "close": 38.1, "volume": 2059.0}, {"date": "2018-09-21", "close": 39.55, "volume": 872.0}, {"date": "2018-09-24", "close": 39.55, "volume": null}, {"date": "2018-09-25", "close": 39.55, "volume": null}, {"date": "2018-09-26", "close": 39.55, "volume": null}, {"date": "2018-09-27", "close": 39.55, "volume": null}, {"date": "2018-09-28", "close": 39.55, "volume": null}, {"date": "2018-10-01", "close": 38.4, "volume": 2288.0}, {"date": "2018-10-02", "close": 38.85, "volume": 2800.0}, {"date": "2018-10-03", "close": 39.4, "volume": 1403.0}, {"date": "2018-10-04", "close": 41.0, "volume": 4539.0}, {"date": "2018-10-05", "close": 38.7, "volume": 2169.0}, {"date": "2018-10-08", "close": 38.7, "volume": null}, {"date": "2018-10-09", "close": 38.75, "volume": 2952.0}, {"date": "2018-10-10", "close": 38.7, "volume": 1925.0}, {"date": "2018-10-11", "close": 38.7, "volume": null}, {"date": "2018-10-12", "close": 38.7, "volume": null}, {"date": "2018-10-15", "close": 38.3, "volume": 431.0}, {"date": "2018-10-16", "close": 40.5609, "volume": 1200.0}, {"date": "2018-10-17", "close": 40.05, "volume": 1802.0}, {"date": "2018-10-18", "close": 39.68, "volume": 450.0}, {"date": "2018-10-19", "close": 38.6888, "volume": 1102.0}, {"date": "2018-10-22", "close": 39.1982, "volume": 2461.0}, {"date": "2018-10-23", "close": 39.1982, "volume": null}, {"date": "2018-10-24", "close": 39.1982, "volume": null}, {"date": "2018-10-25", "close": 37.8477, "volume": 1246.0}, {"date": "2018-10-26", "close": 39.5, "volume": 2000.0}, {"date": "2018-10-29", "close": 38.7, "volume": 1850.0}, {"date": "2018-10-30", "close": 38.7, "volume": 1000.0}, {"date": "2018-10-31", "close": 40.0, "volume": 1716.0}, {"date": "2018-11-01", "close": 39.0, "volume": 1628.0}, {"date": "2018-11-02", "close": 39.75, "volume": 1923.0}, {"date": "2018-11-05", "close": 38.8, "volume": 1645.0}, {"date": "2018-11-06", "close": 38.99, "volume": 2319.0}, {"date": "2018-11-07", "close": 39.4481, "volume": 1519.0}, {"date": "2018-11-08", "close": 39.57, "volume": 3101.0}, {"date": "2018-11-09", "close": 38.6925, "volume": 2076.0}, {"date": "2018-11-12", "close": 39.17, "volume": 3878.0}, {"date": "2018-11-13", "close": 38.8001, "volume": 2501.0}, {"date": "2018-11-14", "close": 39.4, "volume": 4192.0}, {"date": "2018-11-15", "close": 39.3, "volume": 11645.0}, {"date": "2018-11-16", "close": 39.0, "volume": 1122.0}, {"date": "2018-11-19", "close": 39.0, "volume": null}, {"date": "2018-11-20", "close": 40.0493, "volume": 1710.0}, {"date": "2018-11-21", "close": 39.7, "volume": 1892.0}, {"date": "2018-11-23", "close": 39.4, "volume": 1000.0}, {"date": "2018-11-26", "close": 39.4, "volume": null}, {"date": "2018-11-27", "close": 39.4, "volume": null}, {"date": "2018-11-28", "close": 39.4, "volume": null}, {"date": "2018-11-29", "close": 39.4, "volume": null}, {"date": "2018-11-30", "close": 39.4, "volume": null}, {"date": "2018-12-03", "close": 39.4, "volume": null}, {"date": "2018-12-04", "close": 38.59, "volume": 1077.0}, {"date": "2018-12-06", "close": 38.75, "volume": 401.0}, {"date": "2018-12-07", "close": 38.75, "volume": null}, {"date": "2018-12-10", "close": 38.75, "volume": null}, {"date": "2018-12-11", "close": 38.9, "volume": 2032.0}, {"date": "2018-12-12", "close": 40.0342, "volume": 1535.0}, {"date": "2018-12-13", "close": 40.0342, "volume": null}, {"date": "2018-12-14", "close": 40.0342, "volume": null}, {"date": "2018-12-17", "close": 40.0342, "volume": null}, {"date": "2018-12-18", "close": 40.0342, "volume": null}, {"date": "2018-12-19", "close": 40.0342, "volume": null}, {"date": "2018-12-20", "close": 40.0342, "volume": null}, {"date": "2018-12-21", "close": 38.5, "volume": 1496.0}, {"date": "2018-12-24", "close": 38.9, "volume": 2197.0}, {"date": "2018-12-26", "close": 38.9, "volume": null}, {"date": "2018-12-27", "close": 38.603, "volume": 1188.0}, {"date": "2018-12-28", "close": 40.1832, "volume": 1029.0}, {"date": "2018-12-31", "close": 38.71, "volume": 858.0}, {"date": "2019-01-02", "close": 40.0, "volume": 4648.0}, {"date": "2019-01-03", "close": 39.1, "volume": 1573.0}, {"date": "2019-01-04", "close": 39.0799, "volume": 1800.0}, {"date": "2019-01-07", "close": 39.1001, "volume": 1926.0}, {"date": "2019-01-08", "close": 39.6685, "volume": 1000.0}, {"date": "2019-01-09", "close": 39.2, "volume": 803.0}, {"date": "2019-01-10", "close": 39.76, "volume": 1353.0}, {"date": "2019-01-11", "close": 40.0, "volume": 1199.0}, {"date": "2019-01-14", "close": 40.0, "volume": null}, {"date": "2019-01-15", "close": 39.25, "volume": 1200.0}, {"date": "2019-01-16", "close": 40.025, "volume": 926.0}, {"date": "2019-01-17", "close": 40.025, "volume": null}, {"date": "2019-01-18", "close": 40.025, "volume": null}, {"date": "2019-01-22", "close": 39.82, "volume": 3417.0}, {"date": "2019-01-23", "close": 40.7092, "volume": 1646.0}, {"date": "2019-01-24", "close": 40.7092, "volume": null}, {"date": "2019-01-25", "close": 39.88, "volume": 1100.0}, {"date": "2019-01-28", "close": 39.5, "volume": 700.0}, {"date": "2019-01-29", "close": 39.5, "volume": null}, {"date": "2019-01-30", "close": 39.501, "volume": 620.0}, {"date": "2019-01-31", "close": 39.501, "volume": null}, {"date": "2019-02-01", "close": 39.501, "volume": null}, {"date": "2019-02-04", "close": 39.501, "volume": null}, {"date": "2019-02-05", "close": 39.501, "volume": null}, {"date": "2019-02-06", "close": 39.501, "volume": null}, {"date": "2019-02-07", "close": 39.501, "volume": null}, {"date": "2019-02-08", "close": 39.501, "volume": null}, {"date": "2019-02-11", "close": 39.501, "volume": null}, {"date": "2019-02-12", "close": 39.0, "volume": 121.0}, {"date": "2019-02-13", "close": 39.0, "volume": null}, {"date": "2019-02-14", "close": 39.0, "volume": null}, {"date": "2019-02-15", "close": 39.0, "volume": null}, {"date": "2019-02-19", "close": 39.0, "volume": null}, {"date": "2019-02-20", "close": 39.0, "volume": null}, {"date": "2019-02-21", "close": 39.0, "volume": null}, {"date": "2019-02-22", "close": 39.0, "volume": null}, {"date": "2019-02-25", "close": 39.0, "volume": null}, {"date": "2019-02-26", "close": 39.0, "volume": null}, {"date": "2019-02-27", "close": 39.0, "volume": null}, {"date": "2019-02-28", "close": 39.2, "volume": 987.0}, {"date": "2019-03-01", "close": 39.4, "volume": 1682.0}, {"date": "2019-03-04", "close": 40.95, "volume": 226.0}, {"date": "2019-03-05", "close": 41.47, "volume": 120.0}, {"date": "2019-03-06", "close": 40.28, "volume": 283.0}, {"date": "2019-03-07", "close": 39.44, "volume": 438.0}, {"date": "2019-03-08", "close": 40.31, "volume": 544.0}, {"date": "2019-03-11", "close": 40.31, "volume": null}, {"date": "2019-03-12", "close": 40.0, "volume": 595.0}, {"date": "2019-03-13", "close": 40.0, "volume": null}, {"date": "2019-03-14", "close": 40.075, "volume": 974.0}, {"date": "2019-03-15", "close": 39.501, "volume": 403.0}, {"date": "2019-03-18", "close": 39.501, "volume": null}, {"date": "2019-03-19", "close": 38.32, "volume": 134.0}, {"date": "2019-03-20", "close": 38.32, "volume": null}, {"date": "2019-03-21", "close": 38.32, "volume": null}, {"date": "2019-03-22", "close": 38.32, "volume": null}, {"date": "2019-03-25", "close": 38.32, "volume": null}, {"date": "2019-03-26", "close": 38.32, "volume": null}, {"date": "2019-03-27", "close": 38.32, "volume": null}, {"date": "2019-03-28", "close": 38.32, "volume": null}, {"date": "2019-03-29", "close": 37.9, "volume": 346.0}, {"date": "2019-04-01", "close": 37.9, "volume": null}, {"date": "2019-04-02", "close": 37.21, "volume": 2704.0}, {"date": "2019-04-03", "close": 37.21, "volume": null}, {"date": "2019-04-04", "close": 37.21, "volume": null}, {"date": "2019-04-05", "close": 37.21, "volume": null}, {"date": "2019-04-08", "close": 37.21, "volume": null}, {"date": "2019-04-09", "close": 37.21, "volume": null}, {"date": "2019-04-10", "close": 37.5, "volume": 1497.0}, {"date": "2019-04-11", "close": 37.5, "volume": 1297.0}, {"date": "2019-04-12", "close": 37.3, "volume": 1935.0}, {"date": "2019-04-15", "close": 37.3, "volume": null}, {"date": "2019-04-16", "close": 37.5, "volume": 412.0}, {"date": "2019-04-17", "close": 37.4, "volume": 2226.0}, {"date": "2019-04-18", "close": 37.4, "volume": null}, {"date": "2019-04-22", "close": 36.26, "volume": 105.0}, {"date": "2019-04-23", "close": 36.26, "volume": null}, {"date": "2019-04-24", "close": 36.8565, "volume": 776.0}, {"date": "2019-04-25", "close": 36.7921, "volume": 305.0}, {"date": "2019-04-26", "close": 36.7921, "volume": null}, {"date": "2019-04-29", "close": 36.8, "volume": 1888.0}, {"date": "2019-04-30", "close": 36.8, "volume": null}, {"date": "2019-05-01", "close": 36.9, "volume": 2025.0}, {"date": "2019-05-02", "close": 37.0, "volume": 219.0}, {"date": "2019-05-03", "close": 37.0, "volume": 2003.0}, {"date": "2019-05-06", "close": 37.2, "volume": 2111.0}, {"date": "2019-05-07", "close": 37.2, "volume": null}, {"date": "2019-05-08", "close": 37.3, "volume": 2473.0}, {"date": "2019-05-09", "close": 37.506, "volume": 2680.0}, {"date": "2019-05-10", "close": 38.05, "volume": 2164.0}, {"date": "2019-05-13", "close": 42.0999, "volume": 519.0}, {"date": "2019-05-14", "close": 42.0999, "volume": null}, {"date": "2019-05-15", "close": 42.0999, "volume": null}, {"date": "2019-05-16", "close": 42.0999, "volume": null}, {"date": "2019-05-17", "close": 42.0999, "volume": null}, {"date": "2019-05-20", "close": 42.0999, "volume": null}, {"date": "2019-05-21", "close": 42.0999, "volume": null}, {"date": "2019-05-22", "close": 42.0999, "volume": null}, {"date": "2019-05-23", "close": 42.0999, "volume": null}, {"date": "2019-05-24", "close": 36.8, "volume": 673.0}, {"date": "2019-05-28", "close": 35.16, "volume": 574.0}, {"date": "2019-05-29", "close": 35.16, "volume": null}, {"date": "2019-05-30", "close": 35.16, "volume": null}, {"date": "2019-05-31", "close": 35.0, "volume": 1884.0}, {"date": "2019-06-03", "close": 35.0, "volume": null}, {"date": "2019-06-04", "close": 35.0, "volume": null}, {"date": "2019-06-05", "close": 35.0, "volume": null}, {"date": "2019-06-06", "close": 35.0, "volume": null}, {"date": "2019-06-07", "close": 35.0, "volume": null}, {"date": "2019-06-10", "close": 35.0, "volume": null}, {"date": "2019-06-11", "close": 35.0, "volume": null}, {"date": "2019-06-12", "close": 35.0, "volume": null}, {"date": "2019-06-13", "close": 35.0, "volume": null}, {"date": "2019-06-14", "close": 35.0, "volume": null}, {"date": "2019-06-17", "close": 35.0, "volume": null}, {"date": "2019-06-18", "close": 35.0, "volume": null}, {"date": "2019-06-19", "close": 35.0, "volume": null}, {"date": "2019-06-20", "close": 35.48, "volume": 1726.0}, {"date": "2019-06-21", "close": 34.0, "volume": 2754.0}, {"date": "2019-06-24", "close": 34.0, "volume": null}, {"date": "2019-06-25", "close": 34.0, "volume": null}, {"date": "2019-06-26", "close": 34.0, "volume": null}, {"date": "2019-06-27", "close": 34.0, "volume": null}, {"date": "2019-06-28", "close": 34.0, "volume": null}, {"date": "2019-07-01", "close": 35.0, "volume": 156.0}, {"date": "2019-07-02", "close": 35.0, "volume": null}, {"date": "2019-07-03", "close": 35.0, "volume": null}, {"date": "2019-07-05", "close": 35.0, "volume": null}, {"date": "2019-07-08", "close": 35.0, "volume": null}, {"date": "2019-07-09", "close": 35.0, "volume": null}, {"date": "2019-07-10", "close": 35.0, "volume": null}, {"date": "2019-07-11", "close": 37.435, "volume": 523.0}, {"date": "2019-07-12", "close": 37.435, "volume": null}, {"date": "2019-07-15", "close": 37.435, "volume": null}, {"date": "2019-07-16", "close": 37.435, "volume": null}, {"date": "2019-07-17", "close": 37.435, "volume": null}, {"date": "2019-07-18", "close": 35.7, "volume": 2726.0}, {"date": "2019-07-19", "close": 35.21, "volume": 2649.0}, {"date": "2019-07-22", "close": 35.73, "volume": 2340.0}, {"date": "2019-07-23", "close": 34.02, "volume": 2470.0}, {"date": "2019-07-24", "close": 35.5, "volume": 1984.0}, {"date": "2019-07-25", "close": 35.45, "volume": 964.0}, {"date": "2019-07-26", "close": 35.5, "volume": 243.0}, {"date": "2019-07-29", "close": 35.5, "volume": null}, {"date": "2019-07-30", "close": 36.0, "volume": 1857.0}, {"date": "2019-07-31", "close": 35.06, "volume": 112.0}, {"date": "2019-08-01", "close": 35.06, "volume": null}, {"date": "2019-08-02", "close": 35.85, "volume": 2357.0}, {"date": "2019-08-05", "close": 35.85, "volume": null}, {"date": "2019-08-06", "close": 35.85, "volume": null}, {"date": "2019-08-07", "close": 35.85, "volume": null}, {"date": "2019-08-08", "close": 35.85, "volume": null}, {"date": "2019-08-09", "close": 35.85, "volume": null}, {"date": "2019-08-12", "close": 35.85, "volume": null}, {"date": "2019-08-13", "close": 35.35, "volume": 2149.0}, {"date": "2019-08-14", "close": 35.62, "volume": 2291.0}, {"date": "2019-08-15", "close": 35.38, "volume": 1509.0}, {"date": "2019-08-16", "close": 35.24, "volume": 3625.0}, {"date": "2019-08-19", "close": 37.582, "volume": 1163.0}, {"date": "2019-08-20", "close": 37.582, "volume": null}, {"date": "2019-08-21", "close": 37.582, "volume": null}, {"date": "2019-08-22", "close": 35.8, "volume": 1410.0}, {"date": "2019-08-23", "close": 35.8, "volume": null}, {"date": "2019-08-26", "close": 35.54, "volume": 452.0}, {"date": "2019-08-27", "close": 34.7, "volume": 100.0}, {"date": "2019-08-28", "close": 35.5, "volume": 2320.0}, {"date": "2019-08-29", "close": 35.5, "volume": null}, {"date": "2019-08-30", "close": 35.6, "volume": 1752.0}, {"date": "2019-09-03", "close": 35.6, "volume": null}, {"date": "2019-09-04", "close": 35.52, "volume": 2680.0}, {"date": "2019-09-05", "close": 35.6, "volume": 2409.0}, {"date": "2019-09-06", "close": 36.0, "volume": 4534.0}, {"date": "2019-09-09", "close": 35.8, "volume": 2010.0}, {"date": "2019-09-10", "close": 35.8, "volume": null}, {"date": "2019-09-11", "close": 36.2686, "volume": 1580.0}, {"date": "2019-09-12", "close": 35.99, "volume": 235.0}, {"date": "2019-09-13", "close": 37.0, "volume": 252.0}, {"date": "2019-09-16", "close": 36.7, "volume": 3406.0}, {"date": "2019-09-17", "close": 37.5, "volume": 655.0}, {"date": "2019-09-18", "close": 39.0, "volume": 318.0}, {"date": "2019-09-19", "close": 39.0, "volume": 308.0}, {"date": "2019-09-20", "close": 37.96, "volume": 1835.0}, {"date": "2019-09-23", "close": 39.0, "volume": 474.0}, {"date": "2019-09-24", "close": 39.0, "volume": null}, {"date": "2019-09-25", "close": 39.0, "volume": null}, {"date": "2019-09-26", "close": 39.0, "volume": null}, {"date": "2019-09-27", "close": 39.0, "volume": null}, {"date": "2019-09-30", "close": 39.0, "volume": null}, {"date": "2019-10-01", "close": 35.0, "volume": 1084.0}, {"date": "2019-10-02", "close": 35.0, "volume": null}, {"date": "2019-10-03", "close": 34.71, "volume": 535.0}, {"date": "2019-10-04", "close": 34.0, "volume": 1241.0}, {"date": "2019-10-07", "close": 34.0, "volume": null}, {"date": "2019-10-08", "close": 34.0, "volume": null}, {"date": "2019-10-09", "close": 34.0, "volume": null}, {"date": "2019-10-10", "close": 34.0, "volume": null}, {"date": "2019-10-11", "close": 35.171, "volume": 100.0}, {"date": "2019-10-14", "close": 35.171, "volume": null}, {"date": "2019-10-15", "close": 35.171, "volume": null}, {"date": "2019-10-16", "close": 35.171, "volume": null}, {"date": "2019-10-17", "close": 35.171, "volume": null}, {"date": "2019-10-18", "close": 35.171, "volume": null}, {"date": "2019-10-21", "close": 35.171, "volume": null}, {"date": "2019-10-22", "close": 35.171, "volume": null}, {"date": "2019-10-23", "close": 35.171, "volume": null}, {"date": "2019-10-24", "close": 35.171, "volume": null}, {"date": "2019-10-25", "close": 35.171, "volume": null}, {"date": "2019-10-28", "close": 35.171, "volume": null}, {"date": "2019-10-29", "close": 35.171, "volume": null}, {"date": "2019-10-30", "close": 35.171, "volume": null}, {"date": "2019-10-31", "close": 35.171, "volume": null}, {"date": "2019-11-01", "close": 35.171, "volume": null}, {"date": "2019-11-04", "close": 35.171, "volume": null}, {"date": "2019-11-05", "close": 35.171, "volume": null}, {"date": "2019-11-06", "close": 35.171, "volume": null}, {"date": "2019-11-07", "close": 35.171, "volume": null}, {"date": "2019-11-08", "close": 35.171, "volume": null}, {"date": "2019-11-11", "close": 35.171, "volume": null}, {"date": "2019-11-12", "close": 35.171, "volume": null}, {"date": "2019-11-13", "close": 35.171, "volume": null}, {"date": "2019-11-14", "close": 33.1631, "volume": 372.0}, {"date": "2019-11-15", "close": 33.1631, "volume": null}, {"date": "2019-11-18", "close": 33.1631, "volume": null}, {"date": "2019-11-19", "close": 33.1631, "volume": null}, {"date": "2019-11-20", "close": 33.1631, "volume": null}, {"date": "2019-11-21", "close": 33.1631, "volume": null}, {"date": "2019-11-22", "close": 33.1631, "volume": null}, {"date": "2019-11-25", "close": 33.1631, "volume": null}, {"date": "2019-11-26", "close": 33.1631, "volume": null}, {"date": "2019-11-27", "close": 33.1631, "volume": null}, {"date": "2019-11-29", "close": 33.1631, "volume": null}, {"date": "2019-12-02", "close": 33.1631, "volume": null}, {"date": "2019-12-03", "close": 33.5, "volume": 121.0}, {"date": "2019-12-04", "close": 33.5, "volume": null}, {"date": "2019-12-05", "close": 32.293, "volume": 3380.0}, {"date": "2019-12-06", "close": 32.0, "volume": 1439.0}, {"date": "2019-12-09", "close": 32.0, "volume": null}, {"date": "2019-12-10", "close": 32.0, "volume": null}, {"date": "2019-12-11", "close": 32.0, "volume": null}, {"date": "2019-12-12", "close": 32.0, "volume": null}, {"date": "2019-12-13", "close": 31.99, "volume": 763.0}, {"date": "2019-12-16", "close": 31.99, "volume": null}, {"date": "2019-12-17", "close": 31.99, "volume": null}, {"date": "2019-12-18", "close": 30.88, "volume": 2670.0}, {"date": "2019-12-19", "close": 30.88, "volume": 1792.0}, {"date": "2019-12-20", "close": 30.7542, "volume": 1486.0}, {"date": "2019-12-23", "close": 30.7542, "volume": null}, {"date": "2019-12-24", "close": 30.7542, "volume": null}, {"date": "2019-12-26", "close": 30.7542, "volume": null}, {"date": "2019-12-27", "close": 30.7542, "volume": null}, {"date": "2019-12-30", "close": 30.7542, "volume": null}, {"date": "2019-12-31", "close": 30.7542, "volume": null}, {"date": "2020-01-02", "close": 30.7542, "volume": null}, {"date": "2020-01-03", "close": 30.7542, "volume": null}, {"date": "2020-01-06", "close": 30.7542, "volume": null}, {"date": "2020-01-07", "close": 30.25, "volume": 745.0}, {"date": "2020-01-08", "close": 30.25, "volume": null}, {"date": "2020-01-09", "close": 30.25, "volume": null}, {"date": "2020-01-10", "close": 30.0, "volume": 163.0}, {"date": "2020-01-13", "close": 30.0, "volume": null}, {"date": "2020-01-14", "close": 30.0, "volume": null}, {"date": "2020-01-15", "close": 30.0, "volume": null}, {"date": "2020-01-16", "close": 30.0, "volume": null}, {"date": "2020-01-17", "close": 30.0, "volume": null}, {"date": "2020-01-21", "close": 30.0, "volume": null}, {"date": "2020-01-22", "close": 30.0, "volume": null}, {"date": "2020-01-23", "close": 30.0, "volume": null}, {"date": "2020-01-24", "close": 30.0, "volume": null}, {"date": "2020-01-27", "close": 30.0, "volume": null}, {"date": "2020-01-28", "close": 30.0, "volume": null}, {"date": "2020-01-29", "close": 30.0, "volume": null}, {"date": "2020-01-30", "close": 29.19, "volume": 363.0}, {"date": "2020-01-31", "close": 29.19, "volume": null}, {"date": "2020-02-03", "close": 30.17, "volume": 1963.0}, {"date": "2020-02-04", "close": 30.17, "volume": null}, {"date": "2020-02-05", "close": 34.0799, "volume": 6844.0}, {"date": "2020-02-06", "close": 34.0799, "volume": null}, {"date": "2020-02-07", "close": 34.0799, "volume": null}, {"date": "2020-02-10", "close": 34.0799, "volume": null}, {"date": "2020-02-11", "close": 34.0799, "volume": null}, {"date": "2020-02-12", "close": 34.0799, "volume": null}, {"date": "2020-02-13", "close": 34.0799, "volume": null}, {"date": "2020-02-14", "close": 34.0799, "volume": null}, {"date": "2020-02-18", "close": 34.0799, "volume": null}, {"date": "2020-02-19", "close": 34.0799, "volume": null}, {"date": "2020-02-20", "close": 34.0799, "volume": null}, {"date": "2020-02-21", "close": 34.0799, "volume": null}, {"date": "2020-02-24", "close": 30.5, "volume": 320.0}, {"date": "2020-02-25", "close": 28.5, "volume": 2025.0}, {"date": "2020-02-26", "close": 28.5, "volume": null}, {"date": "2020-02-27", "close": 28.5, "volume": null}, {"date": "2020-02-28", "close": 28.5, "volume": null}, {"date": "2020-03-02", "close": 28.48, "volume": 148.0}, {"date": "2020-03-03", "close": 28.81, "volume": 5218.0}, {"date": "2020-03-04", "close": 27.425, "volume": 3957.0}, {"date": "2020-03-05", "close": 27.425, "volume": null}, {"date": "2020-03-06", "close": 27.425, "volume": null}, {"date": "2020-03-09", "close": 27.425, "volume": null}, {"date": "2020-03-10", "close": 27.425, "volume": null}, {"date": "2020-03-11", "close": 25.25, "volume": 253.0}, {"date": "2020-03-12", "close": 25.25, "volume": null}, {"date": "2020-03-13", "close": 25.25, "volume": 200.0}, {"date": "2020-03-16", "close": 25.38, "volume": 306.0}, {"date": "2020-03-17", "close": 25.38, "volume": null}, {"date": "2020-03-18", "close": 25.38, "volume": null}, {"date": "2020-03-19", "close": 27.48, "volume": 462.0}, {"date": "2020-03-20", "close": 27.48, "volume": null}, {"date": "2020-03-23", "close": 28.0, "volume": 409.0}, {"date": "2020-03-24", "close": 28.0, "volume": null}, {"date": "2020-03-25", "close": 28.0, "volume": null}, {"date": "2020-03-26", "close": 26.31, "volume": 524.0}, {"date": "2020-03-27", "close": 26.31, "volume": null}, {"date": "2020-03-30", "close": 24.6361, "volume": 145.0}, {"date": "2020-03-31", "close": 24.6361, "volume": null}, {"date": "2020-04-01", "close": 24.6361, "volume": null}, {"date": "2020-04-02", "close": 23.0, "volume": 219.0}, {"date": "2020-04-03", "close": 22.0, "volume": 245.0}, {"date": "2020-04-06", "close": 22.0, "volume": null}, {"date": "2020-04-07", "close": 20.13, "volume": 888.0}, {"date": "2020-04-08", "close": 20.13, "volume": null}, {"date": "2020-04-09", "close": 20.27, "volume": 110.0}, {"date": "2020-04-13", "close": 20.27, "volume": null}, {"date": "2020-04-14", "close": 20.27, "volume": null}, {"date": "2020-04-15", "close": 20.27, "volume": null}, {"date": "2020-04-16", "close": 22.6111, "volume": 752.0}, {"date": "2020-04-17", "close": 22.6111, "volume": null}, {"date": "2020-04-20", "close": 22.6111, "volume": null}, {"date": "2020-04-21", "close": 22.6111, "volume": null}, {"date": "2020-04-22", "close": 22.6111, "volume": null}, {"date": "2020-04-23", "close": 20.782, "volume": 3157.0}, {"date": "2020-04-24", "close": 19.5, "volume": 2788.0}, {"date": "2020-04-27", "close": 20.36, "volume": 416.0}, {"date": "2020-04-28", "close": 21.1599, "volume": 100.0}, {"date": "2020-04-29", "close": 20.5615, "volume": 5725.0}, {"date": "2020-04-30", "close": 20.5615, "volume": null}, {"date": "2020-05-01", "close": 20.5615, "volume": null}, {"date": "2020-05-04", "close": 20.5615, "volume": null}, {"date": "2020-05-05", "close": 20.5615, "volume": null}, {"date": "2020-05-06", "close": 20.5615, "volume": null}, {"date": "2020-05-07", "close": 20.5615, "volume": null}, {"date": "2020-05-08", "close": 21.14, "volume": 323.0}, {"date": "2020-05-11", "close": 20.0, "volume": 1292.0}, {"date": "2020-05-12", "close": 20.0, "volume": null}, {"date": "2020-05-13", "close": 20.4129, "volume": 210.0}, {"date": "2020-05-14", "close": 21.16, "volume": 669.0}, {"date": "2020-05-15", "close": 21.16, "volume": null}, {"date": "2020-05-18", "close": 21.16, "volume": 594.0}, {"date": "2020-05-19", "close": 21.16, "volume": 456.0}, {"date": "2020-05-20", "close": 21.16, "volume": null}, {"date": "2020-05-21", "close": 21.16, "volume": null}, {"date": "2020-05-22", "close": 21.16, "volume": null}, {"date": "2020-05-26", "close": 21.16, "volume": null}, {"date": "2020-05-27", "close": 22.245, "volume": 571.0}, {"date": "2020-05-28", "close": 22.245, "volume": null}, {"date": "2020-05-29", "close": 22.245, "volume": null}, {"date": "2020-06-01", "close": 22.29, "volume": 183.0}, {"date": "2020-06-02", "close": 22.5, "volume": 202.0}, {"date": "2020-06-03", "close": 23.5, "volume": 839.0}, {"date": "2020-06-04", "close": 23.625, "volume": 556.0}, {"date": "2020-06-05", "close": 23.625, "volume": null}, {"date": "2020-06-08", "close": 23.625, "volume": null}, {"date": "2020-06-09", "close": 24.2, "volume": 905.0}, {"date": "2020-06-10", "close": 22.79, "volume": 824.0}, {"date": "2020-06-11", "close": 22.79, "volume": null}, {"date": "2020-06-12", "close": 22.95, "volume": 421.0}, {"date": "2020-06-15", "close": 22.95, "volume": null}, {"date": "2020-06-16", "close": 22.78, "volume": 619.0}, {"date": "2020-06-17", "close": 22.78, "volume": null}, {"date": "2020-06-18", "close": 22.78, "volume": null}, {"date": "2020-06-19", "close": 22.2485, "volume": 303.0}, {"date": "2020-06-22", "close": 22.2485, "volume": null}, {"date": "2020-06-23", "close": 22.5, "volume": 638.0}, {"date": "2020-06-24", "close": 22.5, "volume": null}, {"date": "2020-06-25", "close": 22.5, "volume": null}, {"date": "2020-06-26", "close": 22.5, "volume": null}, {"date": "2020-06-29", "close": 22.5, "volume": null}, {"date": "2020-06-30", "close": 22.5, "volume": null}, {"date": "2020-07-01", "close": 22.5, "volume": null}, {"date": "2020-07-02", "close": 22.5, "volume": null}, {"date": "2020-07-06", "close": 22.5, "volume": null}, {"date": "2020-07-07", "close": 22.5, "volume": null}, {"date": "2020-07-08", "close": 22.5, "volume": null}, {"date": "2020-07-09", "close": 22.5, "volume": null}, {"date": "2020-07-10", "close": 22.5, "volume": null}, {"date": "2020-07-13", "close": 22.5, "volume": null}, {"date": "2020-07-14", "close": 22.5, "volume": null}, {"date": "2020-07-15", "close": 22.5, "volume": null}, {"date": "2020-07-16", "close": 22.5, "volume": null}, {"date": "2020-07-17", "close": 22.5, "volume": null}, {"date": "2020-07-20", "close": 22.5, "volume": null}, {"date": "2020-07-21", "close": 22.5, "volume": null}, {"date": "2020-07-22", "close": 22.0, "volume": 567.0}, {"date": "2020-07-23", "close": 22.0, "volume": null}, {"date": "2020-07-24", "close": 22.0, "volume": null}, {"date": "2020-07-27", "close": 21.5, "volume": 369.0}, {"date": "2020-07-28", "close": 19.7794, "volume": 232.0}, {"date": "2020-07-29", "close": 19.7794, "volume": null}, {"date": "2020-07-30", "close": 19.7794, "volume": null}, {"date": "2020-07-31", "close": 19.7794, "volume": null}, {"date": "2020-08-03", "close": 19.77, "volume": 190.0}, {"date": "2020-08-04", "close": 20.0, "volume": 481.0}, {"date": "2020-08-05", "close": 19.94, "volume": 965.0}, {"date": "2020-08-06", "close": 19.94, "volume": null}, {"date": "2020-08-07", "close": 19.94, "volume": null}, {"date": "2020-08-10", "close": 19.94, "volume": null}, {"date": "2020-08-11", "close": 19.94, "volume": null}, {"date": "2020-08-12", "close": 20.84, "volume": 103.0}, {"date": "2020-08-13", "close": 19.52, "volume": 668.0}, {"date": "2020-08-14", "close": 21.13, "volume": 1095.0}, {"date": "2020-08-17", "close": 20.0501, "volume": 950.0}, {"date": "2020-08-18", "close": 19.1, "volume": 348.0}, {"date": "2020-08-19", "close": 19.1, "volume": null}, {"date": "2020-08-20", "close": 19.1, "volume": null}, {"date": "2020-08-21", "close": 19.1, "volume": null}, {"date": "2020-08-24", "close": 19.48, "volume": 1130.0}, {"date": "2020-08-25", "close": 19.48, "volume": null}, {"date": "2020-08-26", "close": 19.48, "volume": null}, {"date": "2020-08-27", "close": 19.48, "volume": null}, {"date": "2020-08-28", "close": 19.48, "volume": null}, {"date": "2020-08-31", "close": 19.48, "volume": null}, {"date": "2020-09-01", "close": 19.9999, "volume": 198.0}, {"date": "2020-09-02", "close": 18.5, "volume": 410.0}, {"date": "2020-09-03", "close": 18.5, "volume": null}, {"date": "2020-09-04", "close": 18.5, "volume": null}, {"date": "2020-09-08", "close": 18.5, "volume": null}, {"date": "2020-09-09", "close": 18.5, "volume": null}, {"date": "2020-09-10", "close": 18.5, "volume": null}, {"date": "2020-09-11", "close": 18.65, "volume": 106.0}, {"date": "2020-09-14", "close": 18.76, "volume": 459.0}, {"date": "2020-09-15", "close": 19.44, "volume": 2141.0}, {"date": "2020-09-16", "close": 18.9419, "volume": 4756.0}, {"date": "2020-09-17", "close": 18.9419, "volume": null}, {"date": "2020-09-18", "close": 18.9419, "volume": null}, {"date": "2020-09-21", "close": 18.9419, "volume": null}, {"date": "2020-09-22", "close": 19.195, "volume": 532.0}, {"date": "2020-09-23", "close": 20.0, "volume": 1083.0}, {"date": "2020-09-24", "close": 20.0, "volume": null}, {"date": "2020-09-25", "close": 20.0, "volume": null}, {"date": "2020-09-28", "close": 20.0, "volume": null}, {"date": "2020-09-29", "close": 20.0, "volume": null}, {"date": "2020-09-30", "close": 20.0, "volume": null}, {"date": "2020-10-01", "close": 22.6, "volume": 2406.0}, {"date": "2020-10-02", "close": 22.6, "volume": null}, {"date": "2020-10-05", "close": 22.6, "volume": null}, {"date": "2020-10-06", "close": 21.39, "volume": 646.0}, {"date": "2020-10-07", "close": 21.39, "volume": null}, {"date": "2020-10-08", "close": 21.39, "volume": null}, {"date": "2020-10-09", "close": 21.39, "volume": null}, {"date": "2020-10-12", "close": 21.39, "volume": null}, {"date": "2020-10-13", "close": 21.39, "volume": null}, {"date": "2020-10-14", "close": 21.39, "volume": null}, {"date": "2020-10-15", "close": 22.0, "volume": 253.0}, {"date": "2020-10-16", "close": 22.0, "volume": null}, {"date": "2020-10-19", "close": 22.0, "volume": null}, {"date": "2020-10-20", "close": 22.0, "volume": 308.0}, {"date": "2020-10-21", "close": 22.0, "volume": 833.0}, {"date": "2020-10-22", "close": 22.0, "volume": null}, {"date": "2020-10-23", "close": 22.0, "volume": null}, {"date": "2020-10-26", "close": 22.0, "volume": null}, {"date": "2020-10-27", "close": 22.6, "volume": 288.0}, {"date": "2020-10-28", "close": 23.0, "volume": 191.0}, {"date": "2020-10-29", "close": 23.3, "volume": 202.0}, {"date": "2020-10-30", "close": 23.3, "volume": null}, {"date": "2020-11-02", "close": 23.3, "volume": null}, {"date": "2020-11-03", "close": 23.3, "volume": null}, {"date": "2020-11-04", "close": 23.0, "volume": 202.0}, {"date": "2020-11-05", "close": 23.0, "volume": 203.0}, {"date": "2020-11-06", "close": 23.125, "volume": 409.0}, {"date": "2020-11-09", "close": 23.125, "volume": null}, {"date": "2020-11-10", "close": 23.125, "volume": null}, {"date": "2020-11-11", "close": 23.125, "volume": null}, {"date": "2020-11-12", "close": 23.125, "volume": null}, {"date": "2020-11-13", "close": 23.125, "volume": null}, {"date": "2020-11-16", "close": 23.125, "volume": null}, {"date": "2020-11-17", "close": 23.125, "volume": null}, {"date": "2020-11-18", "close": 23.125, "volume": null}, {"date": "2020-11-19", "close": 23.125, "volume": null}, {"date": "2020-11-20", "close": 23.87, "volume": 125.0}, {"date": "2020-11-23", "close": 23.87, "volume": null}, {"date": "2020-11-24", "close": 23.87, "volume": null}, {"date": "2020-11-25", "close": 23.0, "volume": 123.0}, {"date": "2020-11-27", "close": 23.0, "volume": null}, {"date": "2020-11-30", "close": 23.0, "volume": null}, {"date": "2020-12-01", "close": 23.0, "volume": null}, {"date": "2020-12-02", "close": 23.0, "volume": 285.0}, {"date": "2020-12-03", "close": 23.0, "volume": null}, {"date": "2020-12-04", "close": 23.0, "volume": null}, {"date": "2020-12-07", "close": 23.0, "volume": null}, {"date": "2020-12-08", "close": 23.0, "volume": null}, {"date": "2020-12-09", "close": 22.18, "volume": 174.0}, {"date": "2020-12-10", "close": 22.18, "volume": null}, {"date": "2020-12-11", "close": 22.18, "volume": null}, {"date": "2020-12-14", "close": 21.39, "volume": 684.0}, {"date": "2020-12-15", "close": 21.0, "volume": 318.0}, {"date": "2020-12-16", "close": 21.1, "volume": 256.0}, {"date": "2020-12-17", "close": 21.11, "volume": 1315.0}, {"date": "2020-12-18", "close": 21.59, "volume": 531.0}, {"date": "2020-12-21", "close": 21.25, "volume": 319.0}, {"date": "2020-12-22", "close": 21.75, "volume": 392.0}, {"date": "2020-12-23", "close": 21.75, "volume": null}, {"date": "2020-12-24", "close": 22.1179, "volume": 272.0}, {"date": "2020-12-28", "close": 21.3919, "volume": 117.0}, {"date": "2020-12-29", "close": 22.525, "volume": 1010.0}, {"date": "2020-12-30", "close": 22.525, "volume": null}, {"date": "2020-12-31", "close": 22.525, "volume": null}, {"date": "2021-01-04", "close": 22.5, "volume": 107.0}, {"date": "2021-01-05", "close": 22.5, "volume": null}, {"date": "2021-01-06", "close": 22.5, "volume": null}, {"date": "2021-01-07", "close": 22.5, "volume": null}, {"date": "2021-01-08", "close": 22.5, "volume": null}, {"date": "2021-01-11", "close": 22.5, "volume": null}, {"date": "2021-01-12", "close": 22.5, "volume": null}, {"date": "2021-01-13", "close": 22.5, "volume": null}, {"date": "2021-01-14", "close": 22.8599, "volume": 195.0}, {"date": "2021-01-15", "close": 23.985, "volume": 2085.0}, {"date": "2021-01-19", "close": 23.985, "volume": null}, {"date": "2021-01-20", "close": 23.985, "volume": null}, {"date": "2021-01-21", "close": 23.985, "volume": null}, {"date": "2021-01-22", "close": 27.4966, "volume": 2647.0}, {"date": "2021-01-25", "close": 27.4966, "volume": null}, {"date": "2021-01-26", "close": 28.45, "volume": 544.0}, {"date": "2021-01-27", "close": 28.45, "volume": null}, {"date": "2021-01-28", "close": 28.45, "volume": null}, {"date": "2021-01-29", "close": 28.45, "volume": null}, {"date": "2021-02-01", "close": 28.45, "volume": null}, {"date": "2021-02-02", "close": 28.45, "volume": null}, {"date": "2021-02-03", "close": 28.45, "volume": null}, {"date": "2021-02-04", "close": 28.45, "volume": null}, {"date": "2021-02-05", "close": 28.45, "volume": null}, {"date": "2021-02-08", "close": 28.45, "volume": null}, {"date": "2021-02-09", "close": 28.45, "volume": null}, {"date": "2021-02-10", "close": 28.45, "volume": null}, {"date": "2021-02-11", "close": 28.45, "volume": null}, {"date": "2021-02-12", "close": 27.9999, "volume": 259.0}, {"date": "2021-02-16", "close": 27.9999, "volume": null}, {"date": "2021-02-17", "close": 27.68, "volume": 321.0}, {"date": "2021-02-18", "close": 27.68, "volume": null}, {"date": "2021-02-19", "close": 27.68, "volume": null}, {"date": "2021-02-22", "close": 29.25, "volume": 1260.0}, {"date": "2021-02-23", "close": 29.6499, "volume": 332.0}, {"date": "2021-02-24", "close": 29.6499, "volume": null}, {"date": "2021-02-25", "close": 29.5, "volume": 106.0}, {"date": "2021-02-26", "close": 29.5, "volume": null}, {"date": "2021-03-01", "close": 32.0, "volume": 266.0}, {"date": "2021-03-02", "close": 32.0, "volume": null}, {"date": "2021-03-03", "close": 32.0, "volume": null}, {"date": "2021-03-04", "close": 28.85, "volume": 1458.0}, {"date": "2021-03-05", "close": 28.35, "volume": 1235.0}, {"date": "2021-03-08", "close": 26.0, "volume": 2497.0}, {"date": "2021-03-09", "close": 26.7501, "volume": 1496.0}, {"date": "2021-03-10", "close": 26.7501, "volume": null}, {"date": "2021-03-11", "close": 26.7501, "volume": null}, {"date": "2021-03-12", "close": 26.7501, "volume": null}, {"date": "2021-03-15", "close": 26.7501, "volume": null}, {"date": "2021-03-16", "close": 26.7501, "volume": null}, {"date": "2021-03-17", "close": 26.7501, "volume": null}, {"date": "2021-03-18", "close": 29.0413, "volume": 202.0}, {"date": "2021-03-19", "close": 29.0413, "volume": null}, {"date": "2021-03-22", "close": 29.0413, "volume": null}, {"date": "2021-03-23", "close": 29.0413, "volume": null}, {"date": "2021-03-24", "close": 29.0413, "volume": null}, {"date": "2021-03-25", "close": 29.0413, "volume": null}, {"date": "2021-03-26", "close": 26.5, "volume": 619.0}, {"date": "2021-03-29", "close": 26.5, "volume": null}, {"date": "2021-03-30", "close": 26.5, "volume": null}, {"date": "2021-03-31", "close": 27.0, "volume": 145.0}, {"date": "2021-04-01", "close": 27.0, "volume": null}, {"date": "2021-04-05", "close": 26.4515, "volume": 4233.0}, {"date": "2021-04-06", "close": 26.4515, "volume": null}, {"date": "2021-04-07", "close": 26.4515, "volume": null}, {"date": "2021-04-08", "close": 26.4515, "volume": null}, {"date": "2021-04-09", "close": 26.4515, "volume": null}, {"date": "2021-04-12", "close": 26.4515, "volume": null}, {"date": "2021-04-13", "close": 27.0001, "volume": 200.0}, {"date": "2021-04-14", "close": 27.0001, "volume": null}, {"date": "2021-04-15", "close": 27.0001, "volume": null}, {"date": "2021-04-16", "close": 27.0001, "volume": null}, {"date": "2021-04-19", "close": 27.0001, "volume": null}, {"date": "2021-04-20", "close": 27.0001, "volume": null}, {"date": "2021-04-21", "close": 27.0001, "volume": null}, {"date": "2021-04-22", "close": 27.0, "volume": 2314.0}, {"date": "2021-04-23", "close": 27.0, "volume": null}, {"date": "2021-04-26", "close": 27.0, "volume": null}, {"date": "2021-04-27", "close": 27.0, "volume": null}, {"date": "2021-04-28", "close": 27.0, "volume": null}, {"date": "2021-04-29", "close": 27.0, "volume": null}, {"date": "2021-04-30", "close": 27.0, "volume": 285.0}, {"date": "2021-05-03", "close": 27.0, "volume": null}, {"date": "2021-05-04", "close": 27.0, "volume": null}, {"date": "2021-05-05", "close": 27.0, "volume": null}, {"date": "2021-05-06", "close": 27.0, "volume": null}, {"date": "2021-05-07", "close": 27.0, "volume": null}, {"date": "2021-05-10", "close": 27.0, "volume": null}, {"date": "2021-05-11", "close": 27.0, "volume": null}, {"date": "2021-05-12", "close": 27.0, "volume": null}, {"date": "2021-05-13", "close": 27.0001, "volume": 210.0}, {"date": "2021-05-14", "close": 27.0001, "volume": null}, {"date": "2021-05-17", "close": 27.0001, "volume": null}, {"date": "2021-05-18", "close": 27.0001, "volume": null}, {"date": "2021-05-19", "close": 27.15, "volume": 1103.0}, {"date": "2021-05-20", "close": 25.9, "volume": 221.0}, {"date": "2021-05-21", "close": 25.9, "volume": null}, {"date": "2021-05-24", "close": 26.9835, "volume": 522.0}, {"date": "2021-05-25", "close": 26.9835, "volume": null}, {"date": "2021-05-26", "close": 26.9835, "volume": null}, {"date": "2021-05-27", "close": 26.9835, "volume": null}, {"date": "2021-05-28", "close": 28.5, "volume": 2419.0}, {"date": "2021-06-01", "close": 28.5, "volume": null}, {"date": "2021-06-02", "close": 28.5, "volume": null}, {"date": "2021-06-03", "close": 28.0, "volume": 829.0}, {"date": "2021-06-04", "close": 28.0, "volume": null}, {"date": "2021-06-07", "close": 28.0, "volume": null}, {"date": "2021-06-08", "close": 27.1, "volume": 258.0}, {"date": "2021-06-09", "close": 27.0, "volume": 307.0}, {"date": "2021-06-10", "close": 27.0, "volume": null}, {"date": "2021-06-11", "close": 27.0, "volume": null}, {"date": "2021-06-14", "close": 27.0, "volume": null}, {"date": "2021-06-15", "close": 27.0, "volume": null}, {"date": "2021-06-16", "close": 27.0, "volume": null}, {"date": "2021-06-17", "close": 27.0, "volume": null}, {"date": "2021-06-18", "close": 27.0, "volume": null}, {"date": "2021-06-21", "close": 28.0, "volume": 373.0}, {"date": "2021-06-22", "close": 28.0, "volume": null}, {"date": "2021-06-23", "close": 28.0, "volume": null}, {"date": "2021-06-24", "close": 28.0, "volume": null}, {"date": "2021-06-25", "close": 31.08, "volume": 832.0}, {"date": "2021-06-28", "close": 31.08, "volume": null}, {"date": "2021-06-29", "close": 31.08, "volume": null}, {"date": "2021-06-30", "close": 31.08, "volume": null}, {"date": "2021-07-01", "close": 34.14, "volume": 1409.0}, {"date": "2021-07-02", "close": 34.0, "volume": 736.0}, {"date": "2021-07-06", "close": 34.0, "volume": null}, {"date": "2021-07-07", "close": 34.0, "volume": null}, {"date": "2021-07-08", "close": 34.0, "volume": null}, {"date": "2021-07-09", "close": 34.0, "volume": null}, {"date": "2021-07-12", "close": 34.0, "volume": null}, {"date": "2021-07-13", "close": 34.0, "volume": null}, {"date": "2021-07-14", "close": 34.0, "volume": null}, {"date": "2021-07-15", "close": 34.0, "volume": null}, {"date": "2021-07-16", "close": 34.0, "volume": null}, {"date": "2021-07-19", "close": 34.0, "volume": null}, {"date": "2021-07-20", "close": 34.0, "volume": null}, {"date": "2021-07-21", "close": 34.0, "volume": null}, {"date": "2021-07-22", "close": 34.0, "volume": null}, {"date": "2021-07-23", "close": 37.0, "volume": 176.0}, {"date": "2021-07-26", "close": 37.0, "volume": null}, {"date": "2021-07-27", "close": 37.0, "volume": null}, {"date": "2021-07-28", "close": 37.0, "volume": null}, {"date": "2021-07-29", "close": 38.34, "volume": 137.0}, {"date": "2021-07-30", "close": 38.34, "volume": null}, {"date": "2021-08-02", "close": 34.63, "volume": 304.0}, {"date": "2021-08-03", "close": 34.63, "volume": null}, {"date": "2021-08-04", "close": 34.63, "volume": null}, {"date": "2021-08-05", "close": 34.63, "volume": null}, {"date": "2021-08-06", "close": 34.63, "volume": null}, {"date": "2021-08-09", "close": 34.63, "volume": null}, {"date": "2021-08-10", "close": 33.115, "volume": 105.0}, {"date": "2021-08-11", "close": 33.21, "volume": 143.0}, {"date": "2021-08-12", "close": 33.21, "volume": null}, {"date": "2021-08-13", "close": 33.21, "volume": null}, {"date": "2021-08-16", "close": 33.21, "volume": null}, {"date": "2021-08-17", "close": 33.21, "volume": null}, {"date": "2021-08-18", "close": 31.41, "volume": 458.0}, {"date": "2021-08-19", "close": 31.41, "volume": null}, {"date": "2021-08-20", "close": 31.41, "volume": null}, {"date": "2021-08-23", "close": 31.41, "volume": null}, {"date": "2021-08-24", "close": 31.41, "volume": null}, {"date": "2021-08-25", "close": 31.41, "volume": null}, {"date": "2021-08-26", "close": 31.41, "volume": null}, {"date": "2021-08-27", "close": 31.41, "volume": null}, {"date": "2021-08-30", "close": 31.41, "volume": null}, {"date": "2021-08-31", "close": 36.325, "volume": 155.0}, {"date": "2021-09-01", "close": 36.325, "volume": null}, {"date": "2021-09-02", "close": 36.325, "volume": null}, {"date": "2021-09-03", "close": 36.325, "volume": null}, {"date": "2021-09-07", "close": 36.325, "volume": null}, {"date": "2021-09-08", "close": 36.325, "volume": null}, {"date": "2021-09-09", "close": 36.325, "volume": null}, {"date": "2021-09-10", "close": 33.89, "volume": 242.0}, {"date": "2021-09-13", "close": 33.89, "volume": null}, {"date": "2021-09-14", "close": 34.8, "volume": 802.0}, {"date": "2021-09-15", "close": 38.5, "volume": 4746.0}, {"date": "2021-09-16", "close": 37.61, "volume": 2763.0}, {"date": "2021-09-17", "close": 38.85, "volume": 2538.0}, {"date": "2021-09-20", "close": 38.3, "volume": 649.0}, {"date": "2021-09-21", "close": 38.3, "volume": null}, {"date": "2021-09-22", "close": 37.5, "volume": 3448.0}, {"date": "2021-09-23", "close": 37.5, "volume": null}, {"date": "2021-09-24", "close": 35.5, "volume": 852.0}, {"date": "2021-09-27", "close": 37.75, "volume": 1577.0}, {"date": "2021-09-28", "close": 36.98, "volume": 972.0}, {"date": "2021-09-29", "close": 36.98, "volume": null}, {"date": "2021-09-30", "close": 36.61, "volume": 342.0}, {"date": "2021-10-01", "close": 36.9, "volume": 933.0}, {"date": "2021-10-04", "close": 38.0, "volume": 1837.0}, {"date": "2021-10-05", "close": 38.0, "volume": null}, {"date": "2021-10-06", "close": 36.67, "volume": 1859.0}, {"date": "2021-10-07", "close": 36.55, "volume": 693.0}, {"date": "2021-10-08", "close": 34.4, "volume": 1994.0}, {"date": "2021-10-11", "close": 33.0, "volume": 1163.0}, {"date": "2021-10-12", "close": 33.34, "volume": 199.0}, {"date": "2021-10-13", "close": 33.5, "volume": 363.0}, {"date": "2021-10-14", "close": 34.0, "volume": 867.0}, {"date": "2021-10-15", "close": 34.0, "volume": null}, {"date": "2021-10-18", "close": 34.0, "volume": null}, {"date": "2021-10-19", "close": 32.8, "volume": 786.0}, {"date": "2021-10-20", "close": 33.0, "volume": 255.0}, {"date": "2021-10-21", "close": 33.0, "volume": null}, {"date": "2021-10-22", "close": 33.5, "volume": 1689.0}, {"date": "2021-10-25", "close": 36.0, "volume": 2417.0}, {"date": "2021-10-26", "close": 36.01, "volume": 996.0}, {"date": "2021-10-27", "close": 35.55, "volume": 892.0}, {"date": "2021-10-28", "close": 35.49, "volume": 865.0}, {"date": "2021-10-29", "close": 34.9, "volume": 783.0}, {"date": "2021-11-01", "close": 34.5, "volume": 707.0}, {"date": "2021-11-02", "close": 35.284, "volume": 660.0}, {"date": "2021-11-03", "close": 36.0, "volume": 873.0}, {"date": "2021-11-04", "close": 35.42, "volume": 1365.0}, {"date": "2021-11-05", "close": 35.15, "volume": 673.0}, {"date": "2021-11-08", "close": 36.5, "volume": 1290.0}, {"date": "2021-11-09", "close": 35.03, "volume": 1925.0}, {"date": "2021-11-10", "close": 36.51, "volume": 17236.0}, {"date": "2021-11-11", "close": 38.0, "volume": 11446.0}, {"date": "2021-11-12", "close": 36.0, "volume": 4300.0}, {"date": "2021-11-15", "close": 35.73, "volume": 714.0}, {"date": "2021-11-16", "close": 36.5, "volume": 1083.0}, {"date": "2021-11-17", "close": 37.2, "volume": 15106.0}, {"date": "2021-11-18", "close": 38.15, "volume": 2952.0}, {"date": "2021-11-19", "close": 39.5, "volume": 4841.0}, {"date": "2021-11-22", "close": 38.69, "volume": 5052.0}, {"date": "2021-11-23", "close": 37.92, "volume": 932.0}, {"date": "2021-11-24", "close": 37.64, "volume": 937.0}, {"date": "2021-11-26", "close": 37.64, "volume": null}, {"date": "2021-11-29", "close": 37.5, "volume": 186.0}, {"date": "2021-11-30", "close": 39.04, "volume": 4315.0}, {"date": "2021-12-01", "close": 38.6, "volume": 2983.0}, {"date": "2021-12-02", "close": 37.95, "volume": 831.0}, {"date": "2021-12-03", "close": 38.5, "volume": 1990.0}, {"date": "2021-12-06", "close": 38.5, "volume": null}, {"date": "2021-12-07", "close": 38.5, "volume": null}, {"date": "2021-12-08", "close": 38.5, "volume": null}, {"date": "2021-12-09", "close": 38.5, "volume": null}, {"date": "2021-12-10", "close": 38.5, "volume": null}, {"date": "2021-12-13", "close": 37.18, "volume": 1012.0}, {"date": "2021-12-14", "close": 39.0, "volume": 2849.0}, {"date": "2021-12-15", "close": 38.05, "volume": 758.0}, {"date": "2021-12-16", "close": 38.55, "volume": 1094.0}, {"date": "2021-12-17", "close": 41.85, "volume": 4565.0}, {"date": "2021-12-20", "close": 42.18, "volume": 1234.0}, {"date": "2021-12-21", "close": 41.5, "volume": 629.0}, {"date": "2021-12-22", "close": 41.51, "volume": 1789.0}, {"date": "2021-12-23", "close": 41.5, "volume": 400.0}, {"date": "2021-12-27", "close": 41.1, "volume": 734.0}, {"date": "2021-12-28", "close": 41.5, "volume": 404.0}, {"date": "2021-12-29", "close": 39.75, "volume": 1423.0}, {"date": "2021-12-30", "close": 41.0, "volume": 425.0}, {"date": "2021-12-31", "close": 40.61, "volume": 603.0}, {"date": "2022-01-03", "close": 40.61, "volume": null}, {"date": "2022-01-04", "close": 40.99, "volume": 421.0}, {"date": "2022-01-05", "close": 41.5, "volume": 311.0}, {"date": "2022-01-06", "close": 40.06, "volume": 1020.0}, {"date": "2022-01-07", "close": 41.4, "volume": 145.0}, {"date": "2022-01-10", "close": 41.2, "volume": 350.0}, {"date": "2022-01-11", "close": 41.21, "volume": 810.0}, {"date": "2022-01-12", "close": 40.0, "volume": 238.0}, {"date": "2022-01-13", "close": 40.0, "volume": 588.0}, {"date": "2022-01-14", "close": 40.0, "volume": null}, {"date": "2022-01-18", "close": 40.0, "volume": null}, {"date": "2022-01-19", "close": 40.0, "volume": 250.0}, {"date": "2022-01-20", "close": 40.91, "volume": 720.0}, {"date": "2022-01-21", "close": 40.34, "volume": 1917.0}, {"date": "2022-01-24", "close": 40.0, "volume": 2465.0}, {"date": "2022-01-25", "close": 39.73, "volume": 748.0}, {"date": "2022-01-26", "close": 39.83, "volume": 500.0}, {"date": "2022-01-27", "close": 37.5, "volume": 1566.0}, {"date": "2022-01-28", "close": 37.49, "volume": 305.0}, {"date": "2022-01-31", "close": 37.05, "volume": 297.0}, {"date": "2022-02-01", "close": 37.05, "volume": null}, {"date": "2022-02-02", "close": 37.98, "volume": 421.0}, {"date": "2022-02-03", "close": 37.98, "volume": null}, {"date": "2022-02-04", "close": 37.96, "volume": 590.0}, {"date": "2022-02-07", "close": 37.99, "volume": 210.0}, {"date": "2022-02-08", "close": 39.087, "volume": 1083.0}, {"date": "2022-02-09", "close": 39.018, "volume": 1022.0}, {"date": "2022-02-10", "close": 39.018, "volume": null}, {"date": "2022-02-11", "close": 38.55, "volume": 707.0}, {"date": "2022-02-14", "close": 39.02, "volume": 1631.0}, {"date": "2022-02-15", "close": 38.4, "volume": 1360.0}, {"date": "2022-02-16", "close": 38.25, "volume": 123.0}, {"date": "2022-02-17", "close": 38.5, "volume": 1176.0}, {"date": "2022-02-18", "close": 38.5, "volume": null}, {"date": "2022-02-22", "close": 38.45, "volume": 518.0}, {"date": "2022-02-23", "close": 39.6, "volume": 2209.0}, {"date": "2022-02-24", "close": 43.01, "volume": 2389.0}, {"date": "2022-02-25", "close": 43.5, "volume": 1240.0}, {"date": "2022-02-28", "close": 40.0, "volume": 3640.0}, {"date": "2022-03-01", "close": 38.0, "volume": 1857.0}, {"date": "2022-03-02", "close": 38.0, "volume": 687.0}, {"date": "2022-03-03", "close": 38.0, "volume": null}, {"date": "2022-03-04", "close": 37.95, "volume": 1104.0}, {"date": "2022-03-07", "close": 37.75, "volume": 1564.0}, {"date": "2022-03-08", "close": 37.85, "volume": 601.0}, {"date": "2022-03-09", "close": 37.85, "volume": null}, {"date": "2022-03-10", "close": 38.39, "volume": 467.0}, {"date": "2022-03-11", "close": 38.39, "volume": null}, {"date": "2022-03-14", "close": 40.0001, "volume": 2196.0}, {"date": "2022-03-15", "close": 42.525, "volume": 1858.0}, {"date": "2022-03-16", "close": 40.04, "volume": 383.0}, {"date": "2022-03-17", "close": 40.04, "volume": null}, {"date": "2022-03-18", "close": 42.4, "volume": 10724.0}, {"date": "2022-03-21", "close": 41.0, "volume": 3496.0}, {"date": "2022-03-22", "close": 41.65, "volume": 4018.0}, {"date": "2022-03-23", "close": 42.55, "volume": 2757.0}, {"date": "2022-03-24", "close": 41.1, "volume": 821.0}, {"date": "2022-03-25", "close": 40.8, "volume": 1177.0}, {"date": "2022-03-28", "close": 40.8, "volume": null}, {"date": "2022-03-29", "close": 39.0, "volume": 4106.0}, {"date": "2022-03-30", "close": 39.0, "volume": null}, {"date": "2022-03-31", "close": 38.55, "volume": 566.0}, {"date": "2022-04-01", "close": 40.0, "volume": 3178.0}, {"date": "2022-04-04", "close": 39.5, "volume": 619.0}, {"date": "2022-04-05", "close": 39.5, "volume": null}, {"date": "2022-04-06", "close": 40.5, "volume": 762.0}, {"date": "2022-04-07", "close": 39.95, "volume": 730.0}, {"date": "2022-04-08", "close": 41.0, "volume": 2103.0}, {"date": "2022-04-11", "close": 41.0, "volume": null}, {"date": "2022-04-12", "close": 41.0, "volume": null}, {"date": "2022-04-13", "close": 38.9, "volume": 8368.0}, {"date": "2022-04-14", "close": 38.0001, "volume": 638.0}, {"date": "2022-04-18", "close": 38.35, "volume": 205.0}, {"date": "2022-04-19", "close": 38.5, "volume": 122.0}, {"date": "2022-04-20", "close": 38.5, "volume": 893.0}, {"date": "2022-04-21", "close": 38.1, "volume": 2246.0}, {"date": "2022-04-22", "close": 38.6, "volume": 1528.0}, {"date": "2022-04-25", "close": 38.49, "volume": 372.0}, {"date": "2022-04-26", "close": 39.15, "volume": 2044.0}, {"date": "2022-04-27", "close": 39.55, "volume": 1408.0}, {"date": "2022-04-28", "close": 40.0, "volume": 577.0}, {"date": "2022-04-29", "close": 40.73, "volume": 252.0}, {"date": "2022-05-02", "close": 40.0, "volume": 480.0}, {"date": "2022-05-03", "close": 39.99, "volume": 211.0}, {"date": "2022-05-04", "close": 41.59, "volume": 4841.0}, {"date": "2022-05-05", "close": 39.0, "volume": 103.0}, {"date": "2022-05-06", "close": 42.0496, "volume": 1481.0}, {"date": "2022-05-09", "close": 42.0, "volume": 574.0}, {"date": "2022-05-10", "close": 40.0, "volume": 447.0}, {"date": "2022-05-11", "close": 40.0, "volume": null}, {"date": "2022-05-12", "close": 40.0, "volume": 1062.0}, {"date": "2022-05-13", "close": 41.4, "volume": 333.0}, {"date": "2022-05-16", "close": 41.4, "volume": null}, {"date": "2022-05-17", "close": 41.4, "volume": null}, {"date": "2022-05-18", "close": 42.0, "volume": 326.0}, {"date": "2022-05-19", "close": 42.36, "volume": 2246.0}, {"date": "2022-05-20", "close": 41.15, "volume": 143.0}, {"date": "2022-05-23", "close": 41.94, "volume": 1271.0}, {"date": "2022-05-24", "close": 41.94, "volume": null}, {"date": "2022-05-25", "close": 41.94, "volume": null}, {"date": "2022-05-26", "close": 41.94, "volume": null}, {"date": "2022-05-27", "close": 41.0, "volume": 1135.0}, {"date": "2022-05-31", "close": 38.5, "volume": 1678.0}, {"date": "2022-06-01", "close": 38.75, "volume": 491.0}, {"date": "2022-06-02", "close": 38.75, "volume": null}, {"date": "2022-06-03", "close": 40.55, "volume": 1714.0}, {"date": "2022-06-06", "close": 39.93, "volume": 396.0}, {"date": "2022-06-07", "close": 42.51, "volume": 2749.0}, {"date": "2022-06-08", "close": 42.88, "volume": 111.0}, {"date": "2022-06-09", "close": 42.32, "volume": 683.0}, {"date": "2022-06-10", "close": 41.5, "volume": 665.0}, {"date": "2022-06-13", "close": 41.5, "volume": null}, {"date": "2022-06-14", "close": 41.5, "volume": 307.0}, {"date": "2022-06-15", "close": 43.1, "volume": 964.0}, {"date": "2022-06-16", "close": 43.1, "volume": null}, {"date": "2022-06-17", "close": 42.1, "volume": 986.0}, {"date": "2022-06-21", "close": 42.1, "volume": null}, {"date": "2022-06-22", "close": 43.5, "volume": 250.0}, {"date": "2022-06-23", "close": 43.04, "volume": 415.0}, {"date": "2022-06-24", "close": 43.04, "volume": null}, {"date": "2022-06-27", "close": 41.81, "volume": 153.0}, {"date": "2022-06-28", "close": 42.1, "volume": 337.0}, {"date": "2022-06-29", "close": 41.9, "volume": 185.0}, {"date": "2022-06-30", "close": 41.6, "volume": 275.0}, {"date": "2022-07-01", "close": 42.0, "volume": 430.0}, {"date": "2022-07-05", "close": 42.0, "volume": null}, {"date": "2022-07-06", "close": 40.88, "volume": 686.0}, {"date": "2022-07-07", "close": 42.5, "volume": 697.0}, {"date": "2022-07-08", "close": 42.5, "volume": null}, {"date": "2022-07-11", "close": 42.5, "volume": null}, {"date": "2022-07-12", "close": 42.5, "volume": null}, {"date": "2022-07-13", "close": 42.5, "volume": null}, {"date": "2022-07-14", "close": 42.5, "volume": null}, {"date": "2022-07-15", "close": 42.5, "volume": null}, {"date": "2022-07-18", "close": 42.5, "volume": null}, {"date": "2022-07-19", "close": 42.5, "volume": null}, {"date": "2022-07-20", "close": 42.5, "volume": null}, {"date": "2022-07-21", "close": 42.5, "volume": null}, {"date": "2022-07-22", "close": 42.5, "volume": null}, {"date": "2022-07-25", "close": 46.95, "volume": 6100.0}, {"date": "2022-07-26", "close": 44.8, "volume": 2798.0}, {"date": "2022-07-27", "close": 44.8, "volume": null}, {"date": "2022-07-28", "close": 44.8, "volume": null}, {"date": "2022-07-29", "close": 44.8, "volume": null}, {"date": "2022-08-01", "close": 44.8, "volume": null}, {"date": "2022-08-02", "close": 44.97, "volume": 331.0}, {"date": "2022-08-03", "close": 45.19, "volume": 122.0}, {"date": "2022-08-04", "close": 45.19, "volume": null}, {"date": "2022-08-05", "close": 47.62, "volume": 1451.0}, {"date": "2022-08-08", "close": 54.65, "volume": 8703.0}, {"date": "2022-08-09", "close": 57.78, "volume": 1997.0}, {"date": "2022-08-10", "close": 54.01, "volume": 445.0}, {"date": "2022-08-11", "close": 53.36, "volume": 542.0}, {"date": "2022-08-12", "close": 55.01, "volume": 622.0}, {"date": "2022-08-15", "close": 55.01, "volume": null}, {"date": "2022-08-16", "close": 55.01, "volume": null}, {"date": "2022-08-17", "close": 52.01, "volume": 119.0}, {"date": "2022-08-18", "close": 54.0, "volume": 230.0}, {"date": "2022-08-19", "close": 51.83, "volume": 170.0}, {"date": "2022-08-22", "close": 51.83, "volume": null}, {"date": "2022-08-23", "close": 51.83, "volume": null}, {"date": "2022-08-24", "close": 51.6, "volume": 360.0}, {"date": "2022-08-25", "close": 53.0, "volume": 513.0}, {"date": "2022-08-26", "close": 53.0, "volume": null}, {"date": "2022-08-29", "close": 51.69, "volume": 479.0}, {"date": "2022-08-30", "close": 51.69, "volume": null}, {"date": "2022-08-31", "close": 49.23, "volume": 359.0}, {"date": "2022-09-01", "close": 49.23, "volume": null}, {"date": "2022-09-02", "close": 49.45, "volume": 298.0}, {"date": "2022-09-06", "close": 52.05, "volume": 944.0}, {"date": "2022-09-07", "close": 53.96, "volume": 1201.0}, {"date": "2022-09-08", "close": 50.0, "volume": 1575.0}, {"date": "2022-09-09", "close": 50.24, "volume": 1356.0}, {"date": "2022-09-12", "close": 50.5, "volume": 1278.0}, {"date": "2022-09-13", "close": 49.0, "volume": 1205.0}, {"date": "2022-09-14", "close": 48.68, "volume": 2146.0}, {"date": "2022-09-15", "close": 46.55, "volume": 6685.0}, {"date": "2022-09-16", "close": 44.0, "volume": 3560.0}, {"date": "2022-09-19", "close": 42.24, "volume": 541.0}, {"date": "2022-09-20", "close": 40.01, "volume": 464.0}, {"date": "2022-09-21", "close": 40.5, "volume": 237.0}, {"date": "2022-09-22", "close": 40.5, "volume": null}, {"date": "2022-09-23", "close": 40.0, "volume": 129.0}, {"date": "2022-09-26", "close": 40.0, "volume": null}, {"date": "2022-09-27", "close": 36.96, "volume": 3116.0}, {"date": "2022-09-28", "close": 38.62, "volume": 8358.0}, {"date": "2022-09-29", "close": 38.01, "volume": 622.0}, {"date": "2022-09-30", "close": 38.38, "volume": 750.0}, {"date": "2022-10-03", "close": 38.38, "volume": null}, {"date": "2022-10-04", "close": 38.38, "volume": null}, {"date": "2022-10-05", "close": 39.5, "volume": 1319.0}, {"date": "2022-10-06", "close": 39.5, "volume": null}, {"date": "2022-10-07", "close": 41.89, "volume": 688.0}, {"date": "2022-10-10", "close": 41.89, "volume": null}, {"date": "2022-10-11", "close": 43.01, "volume": 8506.0}, {"date": "2022-10-12", "close": 45.1, "volume": 3090.0}, {"date": "2022-10-13", "close": 44.0, "volume": 3029.0}, {"date": "2022-10-14", "close": 44.1, "volume": 1842.0}, {"date": "2022-10-17", "close": 45.8, "volume": 1361.0}, {"date": "2022-10-18", "close": 46.56, "volume": 2534.0}, {"date": "2022-10-19", "close": 46.0, "volume": 975.0}, {"date": "2022-10-20", "close": 45.15, "volume": 1624.0}, {"date": "2022-10-21", "close": 45.15, "volume": null}, {"date": "2022-10-24", "close": 46.8, "volume": 265.0}, {"date": "2022-10-25", "close": 46.8, "volume": null}, {"date": "2022-10-26", "close": 45.72, "volume": 758.0}, {"date": "2022-10-27", "close": 46.28, "volume": 203.0}, {"date": "2022-10-28", "close": 44.89, "volume": 1475.0}, {"date": "2022-10-31", "close": 46.27, "volume": 534.0}, {"date": "2022-11-01", "close": 46.27, "volume": null}, {"date": "2022-11-02", "close": 46.27, "volume": null}, {"date": "2022-11-03", "close": 46.27, "volume": null}, {"date": "2022-11-04", "close": 46.27, "volume": null}, {"date": "2022-11-07", "close": 46.27, "volume": null}, {"date": "2022-11-08", "close": 45.13, "volume": 728.0}, {"date": "2022-11-09", "close": 44.76, "volume": 186.0}, {"date": "2022-11-10", "close": 43.13, "volume": 119.0}, {"date": "2022-11-11", "close": 46.4, "volume": 963.0}, {"date": "2022-11-14", "close": 46.0, "volume": 1260.0}, {"date": "2022-11-15", "close": 46.0, "volume": null}, {"date": "2022-11-16", "close": 46.0, "volume": null}, {"date": "2022-11-17", "close": 46.0, "volume": null}, {"date": "2022-11-18", "close": 46.0, "volume": null}, {"date": "2022-11-21", "close": 46.0, "volume": null}, {"date": "2022-11-22", "close": 48.81, "volume": 360.0}, {"date": "2022-11-23", "close": 48.7, "volume": 1312.0}, {"date": "2022-11-25", "close": 48.7, "volume": null}, {"date": "2022-11-28", "close": 48.4, "volume": 160.0}, {"date": "2022-11-29", "close": 49.52, "volume": 353.0}, {"date": "2022-11-30", "close": 48.23, "volume": 788.0}, {"date": "2022-12-01", "close": 48.53, "volume": 325.0}, {"date": "2022-12-02", "close": 48.53, "volume": null}, {"date": "2022-12-05", "close": 48.53, "volume": null}, {"date": "2022-12-06", "close": 47.7, "volume": 7143.0}, {"date": "2022-12-07", "close": 47.75, "volume": 424.0}, {"date": "2022-12-08", "close": 47.75, "volume": null}, {"date": "2022-12-09", "close": 47.75, "volume": null}, {"date": "2022-12-12", "close": 47.75, "volume": null}, {"date": "2022-12-13", "close": 47.62, "volume": 355.0}, {"date": "2022-12-14", "close": 47.83, "volume": 364.0}, {"date": "2022-12-15", "close": 47.83, "volume": null}, {"date": "2022-12-16", "close": 47.83, "volume": null}, {"date": "2022-12-19", "close": 48.56, "volume": 430.0}, {"date": "2022-12-20", "close": 48.51, "volume": 674.0}, {"date": "2022-12-21", "close": 48.5, "volume": 906.0}, {"date": "2022-12-22", "close": 48.5, "volume": null}, {"date": "2022-12-23", "close": 48.0, "volume": 517.0}, {"date": "2022-12-27", "close": 48.0, "volume": null}, {"date": "2022-12-28", "close": 48.1, "volume": 429.0}, {"date": "2022-12-29", "close": 48.1, "volume": null}, {"date": "2022-12-30", "close": 48.1, "volume": null}, {"date": "2023-01-03", "close": 47.8, "volume": 378.0}, {"date": "2023-01-04", "close": 47.8, "volume": null}, {"date": "2023-01-05", "close": 46.51, "volume": 1515.0}, {"date": "2023-01-06", "close": 46.51, "volume": null}, {"date": "2023-01-09", "close": 46.51, "volume": null}, {"date": "2023-01-10", "close": 46.51, "volume": null}, {"date": "2023-01-11", "close": 46.51, "volume": null}, {"date": "2023-01-12", "close": 46.51, "volume": null}, {"date": "2023-01-13", "close": 44.26, "volume": 102.0}, {"date": "2023-01-17", "close": 44.26, "volume": null}, {"date": "2023-01-18", "close": 44.26, "volume": null}, {"date": "2023-01-19", "close": 44.26, "volume": null}, {"date": "2023-01-20", "close": 44.26, "volume": null}, {"date": "2023-01-23", "close": 44.26, "volume": null}, {"date": "2023-01-24", "close": 44.26, "volume": null}, {"date": "2023-01-25", "close": 44.26, "volume": null}, {"date": "2023-01-26", "close": 44.26, "volume": null}, {"date": "2023-01-27", "close": 44.26, "volume": null}, {"date": "2023-01-30", "close": 44.26, "volume": null}, {"date": "2023-01-31", "close": 44.26, "volume": null}, {"date": "2023-02-01", "close": 41.53, "volume": 153.0}, {"date": "2023-02-02", "close": 41.53, "volume": null}, {"date": "2023-02-03", "close": 41.03, "volume": 328.0}, {"date": "2023-02-06", "close": 41.03, "volume": null}, {"date": "2023-02-07", "close": 41.13, "volume": 334.0}, {"date": "2023-02-08", "close": 41.13, "volume": null}, {"date": "2023-02-09", "close": 41.0, "volume": 421.0}, {"date": "2023-02-10", "close": 41.0, "volume": null}, {"date": "2023-02-13", "close": 41.0, "volume": null}, {"date": "2023-02-14", "close": 41.0, "volume": null}, {"date": "2023-02-15", "close": 41.0, "volume": null}, {"date": "2023-02-16", "close": 45.3, "volume": 721.0}, {"date": "2023-02-17", "close": 45.3, "volume": null}, {"date": "2023-02-21", "close": 45.3, "volume": null}, {"date": "2023-02-22", "close": 45.3, "volume": null}, {"date": "2023-02-23", "close": 45.3, "volume": null}, {"date": "2023-02-24", "close": 45.3, "volume": null}, {"date": "2023-02-27", "close": 45.3, "volume": null}, {"date": "2023-02-28", "close": 45.3, "volume": null}, {"date": "2023-03-01", "close": 45.3, "volume": null}, {"date": "2023-03-02", "close": 45.3, "volume": null}, {"date": "2023-03-03", "close": 45.3, "volume": null}, {"date": "2023-03-06", "close": 45.99, "volume": 892.0}, {"date": "2023-03-07", "close": 45.9, "volume": 306.0}, {"date": "2023-03-08", "close": 45.9, "volume": null}, {"date": "2023-03-09", "close": 45.9, "volume": null}, {"date": "2023-03-10", "close": 47.72, "volume": 440.0}, {"date": "2023-03-13", "close": 47.8, "volume": 1496.0}, {"date": "2023-03-14", "close": 46.0, "volume": 264.0}, {"date": "2023-03-15", "close": 47.4, "volume": 939.0}, {"date": "2023-03-16", "close": 47.4, "volume": null}, {"date": "2023-03-17", "close": 47.4, "volume": null}, {"date": "2023-03-20", "close": 47.4, "volume": null}, {"date": "2023-03-21", "close": 47.4, "volume": null}, {"date": "2023-03-22", "close": 47.4, "volume": null}, {"date": "2023-03-23", "close": 47.4, "volume": null}, {"date": "2023-03-24", "close": 45.01, "volume": 321.0}, {"date": "2023-03-27", "close": 44.985, "volume": 493.0}, {"date": "2023-03-28", "close": 44.0, "volume": 251.0}, {"date": "2023-03-29", "close": 44.0, "volume": null}, {"date": "2023-03-30", "close": 44.0, "volume": null}, {"date": "2023-03-31", "close": 44.0, "volume": null}, {"date": "2023-04-03", "close": 44.0, "volume": null}, {"date": "2023-04-04", "close": 44.0, "volume": null}, {"date": "2023-04-05", "close": 44.0, "volume": null}, {"date": "2023-04-06", "close": 43.16, "volume": 101.0}, {"date": "2023-04-10", "close": 43.16, "volume": null}, {"date": "2023-04-11", "close": 43.5, "volume": 442.0}, {"date": "2023-04-12", "close": 43.5, "volume": null}, {"date": "2023-04-13", "close": 43.5, "volume": null}, {"date": "2023-04-14", "close": 43.5, "volume": null}, {"date": "2023-04-17", "close": 43.5, "volume": null}, {"date": "2023-04-18", "close": 43.5, "volume": null}, {"date": "2023-04-19", "close": 44.5, "volume": 615.0}, {"date": "2023-04-20", "close": 44.5, "volume": null}, {"date": "2023-04-21", "close": 46.97, "volume": 303.0}, {"date": "2023-04-24", "close": 46.97, "volume": null}, {"date": "2023-04-25", "close": 46.97, "volume": null}, {"date": "2023-04-26", "close": 45.04, "volume": 397.0}, {"date": "2023-04-27", "close": 45.04, "volume": null}, {"date": "2023-04-28", "close": 45.04, "volume": null}, {"date": "2023-05-01", "close": 44.25, "volume": 1113.0}, {"date": "2023-05-02", "close": 44.25, "volume": null}, {"date": "2023-05-03", "close": 44.25, "volume": null}, {"date": "2023-05-04", "close": 44.25, "volume": null}, {"date": "2023-05-05", "close": 44.25, "volume": null}, {"date": "2023-05-08", "close": 44.25, "volume": null}, {"date": "2023-05-09", "close": 44.25, "volume": null}, {"date": "2023-05-10", "close": 44.5, "volume": 109.0}, {"date": "2023-05-11", "close": 44.5, "volume": null}, {"date": "2023-05-12", "close": 44.5, "volume": null}, {"date": "2023-05-15", "close": 44.5, "volume": null}, {"date": "2023-05-16", "close": 45.0, "volume": 3316.0}, {"date": "2023-05-17", "close": 45.0, "volume": 140.0}, {"date": "2023-05-18", "close": 45.0, "volume": null}, {"date": "2023-05-19", "close": 45.0, "volume": 290.0}, {"date": "2023-05-22", "close": 45.0, "volume": null}, {"date": "2023-05-23", "close": 45.7613, "volume": 180.0}, {"date": "2023-05-24", "close": 45.7613, "volume": null}, {"date": "2023-05-25", "close": 45.7613, "volume": null}, {"date": "2023-05-26", "close": 45.0609, "volume": 301.0}, {"date": "2023-05-30", "close": 45.37, "volume": 2459.0}, {"date": "2023-05-31", "close": 45.37, "volume": null}, {"date": "2023-06-01", "close": 45.37, "volume": null}, {"date": "2023-06-02", "close": 45.37, "volume": null}, {"date": "2023-06-05", "close": 45.37, "volume": null}, {"date": "2023-06-06", "close": 45.37, "volume": null}, {"date": "2023-06-07", "close": 44.01, "volume": 104.0}, {"date": "2023-06-08", "close": 44.01, "volume": null}, {"date": "2023-06-09", "close": 44.01, "volume": null}, {"date": "2023-06-12", "close": 44.01, "volume": null}, {"date": "2023-06-13", "close": 44.01, "volume": null}, {"date": "2023-06-14", "close": 44.01, "volume": null}, {"date": "2023-06-15", "close": 44.01, "volume": null}, {"date": "2023-06-16", "close": 49.33, "volume": 1177.0}, {"date": "2023-06-20", "close": 49.33, "volume": null}, {"date": "2023-06-21", "close": 49.33, "volume": null}, {"date": "2023-06-22", "close": 49.33, "volume": null}, {"date": "2023-06-23", "close": 49.33, "volume": null}, {"date": "2023-06-26", "close": 49.33, "volume": null}, {"date": "2023-06-27", "close": 49.33, "volume": null}, {"date": "2023-06-28", "close": 49.33, "volume": null}, {"date": "2023-06-29", "close": 49.33, "volume": null}, {"date": "2023-06-30", "close": 43.75, "volume": 120.0}, {"date": "2023-07-03", "close": 43.75, "volume": null}, {"date": "2023-07-05", "close": 43.75, "volume": null}, {"date": "2023-07-06", "close": 43.75, "volume": null}, {"date": "2023-07-07", "close": 43.75, "volume": null}, {"date": "2023-07-10", "close": 43.75, "volume": null}, {"date": "2023-07-11", "close": 43.75, "volume": null}, {"date": "2023-07-12", "close": 43.75, "volume": null}, {"date": "2023-07-13", "close": 43.75, "volume": null}, {"date": "2023-07-14", "close": 43.75, "volume": null}, {"date": "2023-07-17", "close": 43.75, "volume": null}, {"date": "2023-07-18", "close": 43.75, "volume": null}, {"date": "2023-07-19", "close": 43.75, "volume": null}, {"date": "2023-07-20", "close": 43.75, "volume": null}, {"date": "2023-07-21", "close": 43.75, "volume": null}, {"date": "2023-07-24", "close": 45.37, "volume": 255.0}, {"date": "2023-07-25", "close": 45.37, "volume": null}, {"date": "2023-07-26", "close": 45.37, "volume": null}, {"date": "2023-07-27", "close": 45.37, "volume": null}, {"date": "2023-07-28", "close": 45.37, "volume": null}, {"date": "2023-07-31", "close": 45.37, "volume": null}, {"date": "2023-08-01", "close": 45.37, "volume": null}, {"date": "2023-08-02", "close": 45.0, "volume": 280.0}, {"date": "2023-08-03", "close": 46.99, "volume": 1646.0}, {"date": "2023-08-04", "close": 49.27, "volume": 6275.0}, {"date": "2023-08-07", "close": 48.07, "volume": 919.0}, {"date": "2023-08-08", "close": 48.07, "volume": null}, {"date": "2023-08-09", "close": 47.0, "volume": 652.0}, {"date": "2023-08-10", "close": 46.0, "volume": 644.0}, {"date": "2023-08-11", "close": 46.05, "volume": 256.0}, {"date": "2023-08-14", "close": 49.77, "volume": 1399.0}, {"date": "2023-08-15", "close": 49.77, "volume": null}, {"date": "2023-08-16", "close": 49.77, "volume": null}, {"date": "2023-08-17", "close": 49.77, "volume": null}, {"date": "2023-08-18", "close": 47.0001, "volume": 1513.0}, {"date": "2023-08-21", "close": 47.5, "volume": 2937.0}, {"date": "2023-08-22", "close": 46.65, "volume": 624.0}, {"date": "2023-08-23", "close": 48.75, "volume": 529.0}, {"date": "2023-08-24", "close": 48.75, "volume": null}, {"date": "2023-08-25", "close": 48.75, "volume": null}, {"date": "2023-08-28", "close": 48.75, "volume": null}, {"date": "2023-08-29", "close": 48.75, "volume": null}, {"date": "2023-08-30", "close": 48.75, "volume": null}, {"date": "2023-08-31", "close": 48.75, "volume": null}, {"date": "2023-09-01", "close": 48.75, "volume": null}, {"date": "2023-09-05", "close": 46.08, "volume": 528.0}, {"date": "2023-09-06", "close": 46.55, "volume": 469.0}, {"date": "2023-09-07", "close": 46.03, "volume": 224.0}, {"date": "2023-09-08", "close": 46.03, "volume": null}, {"date": "2023-09-11", "close": 46.03, "volume": null}, {"date": "2023-09-12", "close": 47.48, "volume": 305.0}, {"date": "2023-09-13", "close": 47.67, "volume": 868.0}, {"date": "2023-09-14", "close": 46.04, "volume": 847.0}, {"date": "2023-09-15", "close": 48.33, "volume": 634.0}, {"date": "2023-09-18", "close": 46.01, "volume": 453.0}, {"date": "2023-09-19", "close": 46.51, "volume": 608.0}, {"date": "2023-09-20", "close": 46.51, "volume": null}, {"date": "2023-09-21", "close": 46.51, "volume": null}, {"date": "2023-09-22", "close": 46.51, "volume": null}, {"date": "2023-09-25", "close": 46.51, "volume": null}, {"date": "2023-09-26", "close": 46.51, "volume": null}, {"date": "2023-09-27", "close": 46.51, "volume": null}, {"date": "2023-09-28", "close": 46.51, "volume": null}, {"date": "2023-09-29", "close": 46.51, "volume": null}, {"date": "2023-10-02", "close": 46.51, "volume": null}, {"date": "2023-10-03", "close": 46.51, "volume": null}, {"date": "2023-10-04", "close": 46.51, "volume": null}, {"date": "2023-10-05", "close": 46.51, "volume": null}, {"date": "2023-10-06", "close": 47.3, "volume": 1692.0}, {"date": "2023-10-09", "close": 47.3, "volume": null}, {"date": "2023-10-10", "close": 46.7, "volume": 735.0}, {"date": "2023-10-11", "close": 46.88, "volume": 1644.0}, {"date": "2023-10-12", "close": 46.88, "volume": null}, {"date": "2023-10-13", "close": 48.0, "volume": 1053.0}, {"date": "2023-10-16", "close": 48.11, "volume": 482.0}, {"date": "2023-10-17", "close": 47.54, "volume": 384.0}, {"date": "2023-10-18", "close": 47.54, "volume": null}, {"date": "2023-10-19", "close": 47.54, "volume": null}, {"date": "2023-10-20", "close": 47.54, "volume": null}, {"date": "2023-10-23", "close": 47.54, "volume": null}, {"date": "2023-10-24", "close": 47.54, "volume": null}, {"date": "2023-10-25", "close": 47.54, "volume": null}, {"date": "2023-10-26", "close": 47.54, "volume": null}, {"date": "2023-10-27", "close": 47.6, "volume": 855.0}, {"date": "2023-10-30", "close": 47.6, "volume": null}, {"date": "2023-10-31", "close": 47.6, "volume": null}, {"date": "2023-11-01", "close": 47.6, "volume": null}, {"date": "2023-11-02", "close": 47.6, "volume": null}, {"date": "2023-11-03", "close": 47.6, "volume": null}, {"date": "2023-11-06", "close": 47.6, "volume": null}, {"date": "2023-11-07", "close": 47.6, "volume": null}, {"date": "2023-11-08", "close": 44.0, "volume": 1998.0}, {"date": "2023-11-09", "close": 44.0, "volume": null}, {"date": "2023-11-10", "close": 44.0, "volume": null}, {"date": "2023-11-13", "close": 44.0, "volume": null}, {"date": "2023-11-14", "close": 43.0, "volume": 2528.0}, {"date": "2023-11-15", "close": 43.0, "volume": null}, {"date": "2023-11-16", "close": 43.0, "volume": null}, {"date": "2023-11-17", "close": 42.5, "volume": 433.0}, {"date": "2023-11-20", "close": 42.5, "volume": null}, {"date": "2023-11-21", "close": 42.5, "volume": null}, {"date": "2023-11-22", "close": 42.5, "volume": null}, {"date": "2023-11-24", "close": 42.5, "volume": null}, {"date": "2023-11-27", "close": 43.25, "volume": 403.0}, {"date": "2023-11-28", "close": 43.25, "volume": null}, {"date": "2023-11-29", "close": 43.25, "volume": null}, {"date": "2023-11-30", "close": 43.01, "volume": 128.0}, {"date": "2023-12-01", "close": 43.01, "volume": null}, {"date": "2023-12-04", "close": 43.01, "volume": null}, {"date": "2023-12-05", "close": 42.71, "volume": 143.0}, {"date": "2023-12-06", "close": 42.71, "volume": null}, {"date": "2023-12-07", "close": 43.5, "volume": 203.0}, {"date": "2023-12-08", "close": 43.5, "volume": null}, {"date": "2023-12-11", "close": 43.5, "volume": null}, {"date": "2023-12-12", "close": 42.5, "volume": 600.0}, {"date": "2023-12-13", "close": 42.5, "volume": null}, {"date": "2023-12-14", "close": 42.5, "volume": null}, {"date": "2023-12-15", "close": 42.11, "volume": 228.0}, {"date": "2023-12-18", "close": 42.11, "volume": null}, {"date": "2023-12-19", "close": 42.11, "volume": null}, {"date": "2023-12-20", "close": 42.01, "volume": 307.0}, {"date": "2023-12-21", "close": 42.01, "volume": null}, {"date": "2023-12-22", "close": 42.01, "volume": null}, {"date": "2023-12-26", "close": 42.01, "volume": null}, {"date": "2023-12-27", "close": 42.01, "volume": null}, {"date": "2023-12-28", "close": 42.01, "volume": null}, {"date": "2023-12-29", "close": 42.01, "volume": null}, {"date": "2024-01-02", "close": 43.0, "volume": 265.0}, {"date": "2024-01-03", "close": 43.0, "volume": null}, {"date": "2024-01-04", "close": 43.0, "volume": null}, {"date": "2024-01-05", "close": 43.0, "volume": null}, {"date": "2024-01-08", "close": 43.0, "volume": null}, {"date": "2024-01-09", "close": 43.0, "volume": null}, {"date": "2024-01-10", "close": 43.0, "volume": null}, {"date": "2024-01-11", "close": 43.0, "volume": null}, {"date": "2024-01-12", "close": 43.0, "volume": null}, {"date": "2024-01-16", "close": 43.88, "volume": 105.0}, {"date": "2024-01-17", "close": 43.88, "volume": null}, {"date": "2024-01-18", "close": 43.88, "volume": null}, {"date": "2024-01-19", "close": 43.88, "volume": null}, {"date": "2024-01-22", "close": 43.88, "volume": null}, {"date": "2024-01-23", "close": 43.88, "volume": null}, {"date": "2024-01-24", "close": 43.88, "volume": null}, {"date": "2024-01-25", "close": 43.88, "volume": null}, {"date": "2024-01-26", "close": 43.88, "volume": null}, {"date": "2024-01-29", "close": 43.88, "volume": null}, {"date": "2024-01-30", "close": 43.88, "volume": null}, {"date": "2024-01-31", "close": 43.88, "volume": null}, {"date": "2024-02-01", "close": 43.88, "volume": null}, {"date": "2024-02-02", "close": 43.88, "volume": null}, {"date": "2024-02-05", "close": 43.88, "volume": null}, {"date": "2024-02-06", "close": 43.88, "volume": null}, {"date": "2024-02-07", "close": 43.88, "volume": null}, {"date": "2024-02-08", "close": 43.88, "volume": null}, {"date": "2024-02-09", "close": 43.88, "volume": null}, {"date": "2024-02-12", "close": 43.88, "volume": null}, {"date": "2024-02-13", "close": 43.88, "volume": null}, {"date": "2024-02-14", "close": 44.0, "volume": 262.0}, {"date": "2024-02-15", "close": 44.0, "volume": null}, {"date": "2024-02-16", "close": 44.0, "volume": null}, {"date": "2024-02-20", "close": 44.0, "volume": null}, {"date": "2024-02-21", "close": 44.0, "volume": null}, {"date": "2024-02-22", "close": 44.0, "volume": null}, {"date": "2024-02-23", "close": 44.0, "volume": null}, {"date": "2024-02-26", "close": 44.0, "volume": null}, {"date": "2024-02-27", "close": 44.0, "volume": null}, {"date": "2024-02-28", "close": 43.0001, "volume": 2001.0}, {"date": "2024-02-29", "close": 43.0001, "volume": null}, {"date": "2024-03-01", "close": 43.33, "volume": 228.0}, {"date": "2024-03-04", "close": 43.33, "volume": null}, {"date": "2024-03-05", "close": 43.33, "volume": null}, {"date": "2024-03-06", "close": 43.33, "volume": null}, {"date": "2024-03-07", "close": 44.0, "volume": 210.0}, {"date": "2024-03-08", "close": 44.0, "volume": null}, {"date": "2024-03-11", "close": 44.0, "volume": null}, {"date": "2024-03-12", "close": 44.0, "volume": null}, {"date": "2024-03-13", "close": 44.0, "volume": null}, {"date": "2024-03-14", "close": 44.0, "volume": null}, {"date": "2024-03-15", "close": 43.63, "volume": 136.0}, {"date": "2024-03-18", "close": 43.63, "volume": null}, {"date": "2024-03-19", "close": 43.56, "volume": 330.0}, {"date": "2024-03-20", "close": 43.56, "volume": null}, {"date": "2024-03-21", "close": 43.56, "volume": null}, {"date": "2024-03-22", "close": 43.56, "volume": null}, {"date": "2024-03-25", "close": 43.56, "volume": null}, {"date": "2024-03-26", "close": 43.56, "volume": null}, {"date": "2024-03-27", "close": 43.56, "volume": null}, {"date": "2024-03-28", "close": 43.56, "volume": null}, {"date": "2024-04-01", "close": 45.0, "volume": 627.0}, {"date": "2024-04-02", "close": 47.0, "volume": 543.0}, {"date": "2024-04-03", "close": 47.0, "volume": null}, {"date": "2024-04-04", "close": 45.26, "volume": 236.0}, {"date": "2024-04-05", "close": 45.26, "volume": null}, {"date": "2024-04-08", "close": 45.26, "volume": null}, {"date": "2024-04-09", "close": 45.26, "volume": null}, {"date": "2024-04-10", "close": 45.26, "volume": null}, {"date": "2024-04-11", "close": 46.0865, "volume": 847.0}, {"date": "2024-04-12", "close": 46.0865, "volume": null}, {"date": "2024-04-15", "close": 46.0865, "volume": null}, {"date": "2024-04-16", "close": 46.0865, "volume": null}, {"date": "2024-04-17", "close": 46.0865, "volume": null}, {"date": "2024-04-18", "close": 46.0865, "volume": null}, {"date": "2024-04-19", "close": 46.0865, "volume": null}, {"date": "2024-04-22", "close": 46.0865, "volume": null}, {"date": "2024-04-23", "close": 43.51, "volume": 106.0}, {"date": "2024-04-24", "close": 43.51, "volume": null}, {"date": "2024-04-25", "close": 43.51, "volume": null}, {"date": "2024-04-26", "close": 43.51, "volume": null}, {"date": "2024-04-29", "close": 43.51, "volume": null}, {"date": "2024-04-30", "close": 43.51, "volume": null}, {"date": "2024-05-01", "close": 43.51, "volume": null}, {"date": "2024-05-02", "close": 43.51, "volume": null}, {"date": "2024-05-03", "close": 43.51, "volume": null}, {"date": "2024-05-06", "close": 43.51, "volume": null}, {"date": "2024-05-07", "close": 43.51, "volume": null}, {"date": "2024-05-08", "close": 43.51, "volume": null}, {"date": "2024-05-09", "close": 43.51, "volume": null}, {"date": "2024-05-10", "close": 43.51, "volume": null}, {"date": "2024-05-13", "close": 43.51, "volume": null}, {"date": "2024-05-14", "close": 43.51, "volume": null}, {"date": "2024-05-15", "close": 43.51, "volume": null}, {"date": "2024-05-16", "close": 43.51, "volume": null}, {"date": "2024-05-17", "close": 43.51, "volume": null}, {"date": "2024-05-20", "close": 43.51, "volume": null}, {"date": "2024-05-21", "close": 43.51, "volume": null}, {"date": "2024-05-22", "close": 43.51, "volume": null}, {"date": "2024-05-23", "close": 43.51, "volume": null}, {"date": "2024-05-24", "close": 43.51, "volume": null}, {"date": "2024-05-28", "close": 43.51, "volume": null}, {"date": "2024-05-29", "close": 43.51, "volume": null}, {"date": "2024-05-30", "close": 43.51, "volume": null}, {"date": "2024-05-31", "close": 43.51, "volume": null}, {"date": "2024-06-03", "close": 43.51, "volume": null}, {"date": "2024-06-04", "close": 43.25, "volume": 377.0}, {"date": "2024-06-05", "close": 43.25, "volume": null}, {"date": "2024-06-06", "close": 43.25, "volume": null}, {"date": "2024-06-07", "close": 43.25, "volume": null}, {"date": "2024-06-10", "close": 43.25, "volume": null}, {"date": "2024-06-11", "close": 43.25, "volume": null}, {"date": "2024-06-12", "close": 43.25, "volume": null}, {"date": "2024-06-13", "close": 43.25, "volume": 251.0}, {"date": "2024-06-14", "close": 43.25, "volume": null}, {"date": "2024-06-17", "close": 43.25, "volume": null}, {"date": "2024-06-18", "close": 43.25, "volume": null}, {"date": "2024-06-20", "close": 43.25, "volume": null}, {"date": "2024-06-21", "close": 45.79, "volume": 681.0}, {"date": "2024-06-24", "close": 45.79, "volume": null}, {"date": "2024-06-25", "close": 45.79, "volume": null}, {"date": "2024-06-26", "close": 45.79, "volume": null}, {"date": "2024-06-27", "close": 45.79, "volume": null}, {"date": "2024-06-28", "close": 45.79, "volume": null}, {"date": "2024-07-01", "close": 45.79, "volume": null}, {"date": "2024-07-02", "close": 45.79, "volume": null}, {"date": "2024-07-03", "close": 45.79, "volume": null}, {"date": "2024-07-05", "close": 45.79, "volume": null}, {"date": "2024-07-08", "close": 45.79, "volume": null}, {"date": "2024-07-09", "close": 45.79, "volume": null}, {"date": "2024-07-10", "close": 45.79, "volume": null}, {"date": "2024-07-11", "close": 45.79, "volume": null}, {"date": "2024-07-12", "close": 45.79, "volume": null}, {"date": "2024-07-15", "close": 45.79, "volume": null}, {"date": "2024-07-16", "close": 45.79, "volume": null}, {"date": "2024-07-17", "close": 43.33, "volume": 141.0}, {"date": "2024-07-18", "close": 43.33, "volume": null}, {"date": "2024-07-19", "close": 43.33, "volume": null}, {"date": "2024-07-22", "close": 43.33, "volume": null}, {"date": "2024-07-23", "close": 43.33, "volume": null}, {"date": "2024-07-24", "close": 43.33, "volume": null}, {"date": "2024-07-25", "close": 43.33, "volume": null}, {"date": "2024-07-26", "close": 43.33, "volume": null}, {"date": "2024-07-29", "close": 43.33, "volume": null}, {"date": "2024-07-30", "close": 43.33, "volume": null}, {"date": "2024-07-31", "close": 43.33, "volume": null}, {"date": "2024-08-01", "close": 43.33, "volume": null}, {"date": "2024-08-02", "close": 43.33, "volume": null}, {"date": "2024-08-05", "close": 43.33, "volume": null}, {"date": "2024-08-06", "close": 43.33, "volume": null}, {"date": "2024-08-07", "close": 43.33, "volume": null}, {"date": "2024-08-08", "close": 43.33, "volume": null}, {"date": "2024-08-09", "close": 43.33, "volume": null}, {"date": "2024-08-12", "close": 43.33, "volume": null}, {"date": "2024-08-13", "close": 43.33, "volume": null}, {"date": "2024-08-14", "close": 43.33, "volume": null}, {"date": "2024-08-15", "close": 43.33, "volume": null}, {"date": "2024-08-16", "close": 43.33, "volume": null}, {"date": "2024-08-19", "close": 43.33, "volume": null}, {"date": "2024-08-20", "close": 43.33, "volume": null}, {"date": "2024-08-21", "close": 43.33, "volume": null}, {"date": "2024-08-22", "close": 43.33, "volume": null}, {"date": "2024-08-23", "close": 43.33, "volume": null}, {"date": "2024-08-26", "close": 43.33, "volume": null}, {"date": "2024-08-27", "close": 43.29, "volume": 411.0}, {"date": "2024-08-28", "close": 43.29, "volume": null}, {"date": "2024-08-29", "close": 43.29, "volume": null}, {"date": "2024-08-30", "close": 43.29, "volume": null}, {"date": "2024-09-03", "close": 43.29, "volume": null}, {"date": "2024-09-04", "close": 43.29, "volume": null}, {"date": "2024-09-05", "close": 43.29, "volume": null}, {"date": "2024-09-06", "close": 43.29, "volume": null}, {"date": "2024-09-09", "close": 43.29, "volume": null}, {"date": "2024-09-10", "close": 43.5, "volume": 284.0}, {"date": "2024-09-11", "close": 43.5, "volume": null}, {"date": "2024-09-12", "close": 43.5, "volume": null}, {"date": "2024-09-13", "close": 43.5, "volume": null}, {"date": "2024-09-16", "close": 43.5, "volume": null}, {"date": "2024-09-17", "close": 43.5, "volume": null}, {"date": "2024-09-18", "close": 43.5, "volume": 126.0}, {"date": "2024-09-19", "close": 43.5, "volume": null}, {"date": "2024-09-20", "close": 45.98, "volume": 624.0}, {"date": "2024-09-23", "close": 45.98, "volume": null}, {"date": "2024-09-24", "close": 45.98, "volume": null}, {"date": "2024-09-25", "close": 45.98, "volume": null}, {"date": "2024-09-26", "close": 45.98, "volume": null}, {"date": "2024-09-27", "close": 45.98, "volume": null}, {"date": "2024-09-30", "close": 45.98, "volume": null}, {"date": "2024-10-01", "close": 45.98, "volume": null}, {"date": "2024-10-02", "close": 45.98, "volume": null}, {"date": "2024-10-03", "close": 45.98, "volume": null}, {"date": "2024-10-04", "close": 45.98, "volume": null}, {"date": "2024-10-07", "close": 45.98, "volume": null}, {"date": "2024-10-08", "close": 45.98, "volume": null}, {"date": "2024-10-09", "close": 45.98, "volume": null}, {"date": "2024-10-10", "close": 44.5, "volume": 108.0}, {"date": "2024-10-11", "close": 44.5, "volume": null}, {"date": "2024-10-14", "close": 44.5, "volume": null}, {"date": "2024-10-15", "close": 44.5, "volume": null}, {"date": "2024-10-16", "close": 43.5, "volume": 1065.0}, {"date": "2024-10-17", "close": 43.5, "volume": 203.0}, {"date": "2024-10-18", "close": 43.5, "volume": null}, {"date": "2024-10-21", "close": 43.5, "volume": null}, {"date": "2024-10-22", "close": 43.5, "volume": null}, {"date": "2024-10-23", "close": 43.5, "volume": null}, {"date": "2024-10-24", "close": 43.5, "volume": null}, {"date": "2024-10-25", "close": 43.5, "volume": null}, {"date": "2024-10-28", "close": 44.0194, "volume": 3039.0}, {"date": "2024-10-29", "close": 44.0194, "volume": null}, {"date": "2024-10-30", "close": 44.0194, "volume": null}, {"date": "2024-10-31", "close": 44.2, "volume": 4579.0}, {"date": "2024-11-01", "close": 44.2, "volume": null}, {"date": "2024-11-04", "close": 43.93, "volume": 2263.0}, {"date": "2024-11-05", "close": 42.34, "volume": 4230.0}, {"date": "2024-11-06", "close": 42.34, "volume": null}, {"date": "2024-11-07", "close": 42.34, "volume": null}, {"date": "2024-11-08", "close": 42.34, "volume": null}, {"date": "2024-11-11", "close": 42.15, "volume": 319.0}, {"date": "2024-11-12", "close": 42.15, "volume": null}, {"date": "2024-11-13", "close": 42.15, "volume": null}, {"date": "2024-11-14", "close": 42.15, "volume": null}, {"date": "2024-11-15", "close": 42.15, "volume": null}, {"date": "2024-11-18", "close": 42.15, "volume": null}, {"date": "2024-11-19", "close": 42.15, "volume": null}, {"date": "2024-11-20", "close": 42.0001, "volume": 1405.0}, {"date": "2024-11-21", "close": 42.0001, "volume": null}, {"date": "2024-11-22", "close": 42.0001, "volume": null}, {"date": "2024-11-25", "close": 42.0001, "volume": null}, {"date": "2024-11-26", "close": 42.0001, "volume": null}, {"date": "2024-11-27", "close": 42.0001, "volume": null}, {"date": "2024-11-29", "close": 42.0001, "volume": null}, {"date": "2024-12-02", "close": 42.0001, "volume": null}, {"date": "2024-12-03", "close": 42.0001, "volume": null}, {"date": "2024-12-04", "close": 42.0001, "volume": null}, {"date": "2024-12-05", "close": 42.0001, "volume": null}, {"date": "2024-12-06", "close": 42.0001, "volume": null}, {"date": "2024-12-09", "close": 43.95, "volume": 342.0}, {"date": "2024-12-10", "close": 44.0, "volume": 2735.0}, {"date": "2024-12-11", "close": 43.5, "volume": 1110.0}, {"date": "2024-12-12", "close": 43.0, "volume": 4734.0}, {"date": "2024-12-13", "close": 43.5, "volume": 142.0}, {"date": "2024-12-16", "close": 43.5, "volume": null}, {"date": "2024-12-17", "close": 43.5, "volume": null}, {"date": "2024-12-18", "close": 43.0, "volume": 149.0}, {"date": "2024-12-19", "close": 43.0, "volume": null}, {"date": "2024-12-20", "close": 43.5, "volume": 652.0}, {"date": "2024-12-23", "close": 44.0, "volume": 860.0}, {"date": "2024-12-24", "close": 44.0, "volume": null}, {"date": "2024-12-26", "close": 44.0, "volume": null}, {"date": "2024-12-27", "close": 44.0, "volume": null}, {"date": "2024-12-30", "close": 44.0, "volume": null}, {"date": "2024-12-31", "close": 44.0125, "volume": 397.0}, {"date": "2025-01-02", "close": 44.0125, "volume": null}, {"date": "2025-01-03", "close": 44.0, "volume": 918.0}, {"date": "2025-01-06", "close": 44.0, "volume": null}, {"date": "2025-01-07", "close": 44.0, "volume": null}, {"date": "2025-01-08", "close": 44.0, "volume": null}, {"date": "2025-01-10", "close": 44.0, "volume": null}, {"date": "2025-01-13", "close": 44.0, "volume": null}, {"date": "2025-01-14", "close": 44.0, "volume": null}, {"date": "2025-01-15", "close": 44.0, "volume": null}, {"date": "2025-01-16", "close": 44.0, "volume": null}, {"date": "2025-01-17", "close": 44.0, "volume": null}, {"date": "2025-01-21", "close": 44.0, "volume": null}, {"date": "2025-01-22", "close": 44.0, "volume": null}, {"date": "2025-01-23", "close": 44.0, "volume": null}, {"date": "2025-01-24", "close": 44.0, "volume": null}, {"date": "2025-01-27", "close": 42.49, "volume": 2152.0}, {"date": "2025-01-28", "close": 41.5, "volume": 9982.0}, {"date": "2025-01-29", "close": 41.5, "volume": null}, {"date": "2025-01-30", "close": 41.5, "volume": null}, {"date": "2025-01-31", "close": 41.5, "volume": null}, {"date": "2025-02-03", "close": 41.5, "volume": null}, {"date": "2025-02-04", "close": 41.5, "volume": null}, {"date": "2025-02-05", "close": 41.5, "volume": null}, {"date": "2025-02-06", "close": 41.5, "volume": null}, {"date": "2025-02-07", "close": 40.0, "volume": 2106.0}, {"date": "2025-02-10", "close": 39.99, "volume": 290.0}, {"date": "2025-02-11", "close": 39.99, "volume": null}, {"date": "2025-02-12", "close": 39.99, "volume": null}, {"date": "2025-02-13", "close": 39.99, "volume": null}, {"date": "2025-02-14", "close": 39.99, "volume": null}, {"date": "2025-02-18", "close": 40.25, "volume": 195.0}, {"date": "2025-02-19", "close": 40.25, "volume": null}, {"date": "2025-02-20", "close": 40.25, "volume": null}, {"date": "2025-02-21", "close": 40.25, "volume": null}, {"date": "2025-02-24", "close": 36.0, "volume": 1368.0}, {"date": "2025-02-25", "close": 36.0, "volume": null}, {"date": "2025-02-26", "close": 37.3, "volume": 250.0}, {"date": "2025-02-27", "close": 37.3, "volume": null}, {"date": "2025-02-28", "close": 37.3, "volume": null}, {"date": "2025-03-03", "close": 37.3, "volume": null}, {"date": "2025-03-04", "close": 37.3, "volume": null}, {"date": "2025-03-05", "close": 38.51, "volume": 352.0}, {"date": "2025-03-06", "close": 39.3, "volume": 163.0}, {"date": "2025-03-07", "close": 39.07, "volume": 326.0}, {"date": "2025-03-10", "close": 39.07, "volume": null}, {"date": "2025-03-11", "close": 39.07, "volume": null}, {"date": "2025-03-12", "close": 37.5931, "volume": 209.0}, {"date": "2025-03-13", "close": 37.5931, "volume": null}, {"date": "2025-03-14", "close": 37.5931, "volume": null}, {"date": "2025-03-17", "close": 37.5931, "volume": null}, {"date": "2025-03-18", "close": 38.18, "volume": 152.0}, {"date": "2025-03-19", "close": 38.18, "volume": null}, {"date": "2025-03-20", "close": 38.6069, "volume": 550.0}, {"date": "2025-03-21", "close": 38.88, "volume": 378.0}, {"date": "2025-03-24", "close": 38.41, "volume": 381.0}, {"date": "2025-03-25", "close": 38.0, "volume": 670.0}, {"date": "2025-03-26", "close": 38.0, "volume": null}, {"date": "2025-03-27", "close": 38.34, "volume": 238.0}, {"date": "2025-03-28", "close": 38.34, "volume": null}, {"date": "2025-03-31", "close": 38.34, "volume": null}, {"date": "2025-04-01", "close": 38.34, "volume": null}, {"date": "2025-04-02", "close": 38.34, "volume": null}, {"date": "2025-04-03", "close": 38.34, "volume": null}, {"date": "2025-04-04", "close": 38.34, "volume": null}, {"date": "2025-04-07", "close": 36.1, "volume": 1347.0}, {"date": "2025-04-08", "close": 36.1, "volume": null}, {"date": "2025-04-09", "close": 36.1, "volume": null}, {"date": "2025-04-10", "close": 38.0, "volume": 1016.0}, {"date": "2025-04-11", "close": 37.49, "volume": 261.0}, {"date": "2025-04-14", "close": 37.49, "volume": null}, {"date": "2025-04-15", "close": 37.49, "volume": null}, {"date": "2025-04-16", "close": 37.49, "volume": null}, {"date": "2025-04-17", "close": 37.49, "volume": null}, {"date": "2025-04-21", "close": 40.75, "volume": 5331.0}, {"date": "2025-04-22", "close": 40.75, "volume": null}, {"date": "2025-04-23", "close": 40.75, "volume": null}, {"date": "2025-04-24", "close": 38.0, "volume": 10924.0}, {"date": "2025-04-25", "close": 38.0, "volume": null}, {"date": "2025-04-28", "close": 38.0, "volume": null}, {"date": "2025-04-29", "close": 38.0, "volume": null}, {"date": "2025-04-30", "close": 36.5, "volume": 1162.0}, {"date": "2025-05-01", "close": 36.5, "volume": null}, {"date": "2025-05-02", "close": 36.5, "volume": null}, {"date": "2025-05-05", "close": 38.85, "volume": 324.0}, {"date": "2025-05-06", "close": 37.36, "volume": 234.0}, {"date": "2025-05-07", "close": 38.79, "volume": 123.0}, {"date": "2025-05-08", "close": 38.79, "volume": null}, {"date": "2025-05-09", "close": 39.79, "volume": 316.0}, {"date": "2025-05-12", "close": 38.99, "volume": 228.0}, {"date": "2025-05-13", "close": 39.0, "volume": 912.0}, {"date": "2025-05-14", "close": 39.0, "volume": null}, {"date": "2025-05-15", "close": 37.55, "volume": 251.0}, {"date": "2025-05-16", "close": 37.33, "volume": 188.0}, {"date": "2025-05-19", "close": 37.33, "volume": null}, {"date": "2025-05-20", "close": 37.33, "volume": null}, {"date": "2025-05-21", "close": 37.33, "volume": null}, {"date": "2025-05-22", "close": 37.33, "volume": null}, {"date": "2025-05-23", "close": 37.33, "volume": null}, {"date": "2025-05-27", "close": 37.33, "volume": null}, {"date": "2025-05-28", "close": 37.33, "volume": null}, {"date": "2025-05-29", "close": 37.33, "volume": null}, {"date": "2025-05-30", "close": 37.33, "volume": null}, {"date": "2025-06-02", "close": 37.33, "volume": null}, {"date": "2025-06-03", "close": 37.33, "volume": null}, {"date": "2025-06-04", "close": 37.33, "volume": null}, {"date": "2025-06-05", "close": 37.33, "volume": null}, {"date": "2025-06-06", "close": 37.33, "volume": null}, {"date": "2025-06-09", "close": 37.33, "volume": null}, {"date": "2025-06-10", "close": 37.33, "volume": null}, {"date": "2025-06-11", "close": 37.33, "volume": null}, {"date": "2025-06-12", "close": 37.33, "volume": null}, {"date": "2025-06-13", "close": 37.33, "volume": null}, {"date": "2025-06-16", "close": 37.33, "volume": null}, {"date": "2025-06-17", "close": 37.33, "volume": null}, {"date": "2025-06-18", "close": 37.33, "volume": null}, {"date": "2025-06-20", "close": 40.0, "volume": 31661.0}, {"date": "2025-06-23", "close": 40.2, "volume": 1028.0}, {"date": "2025-06-24", "close": 40.2, "volume": null}, {"date": "2025-06-25", "close": 40.2, "volume": null}, {"date": "2025-06-26", "close": 40.2, "volume": null}, {"date": "2025-06-27", "close": 39.75, "volume": 170.0}, {"date": "2025-06-30", "close": 37.52, "volume": 3169.0}, {"date": "2025-07-01", "close": 37.64, "volume": 605.0}, {"date": "2025-07-02", "close": 37.64, "volume": null}, {"date": "2025-07-03", "close": 37.64, "volume": null}, {"date": "2025-07-07", "close": 37.64, "volume": null}, {"date": "2025-07-08", "close": 37.98, "volume": 318.0}, {"date": "2025-07-09", "close": 37.98, "volume": null}, {"date": "2025-07-10", "close": 37.98, "volume": null}, {"date": "2025-07-11", "close": 37.98, "volume": null}, {"date": "2025-07-14", "close": 37.98, "volume": null}, {"date": "2025-07-15", "close": 37.98, "volume": null}, {"date": "2025-07-16", "close": 37.98, "volume": null}, {"date": "2025-07-17", "close": 38.15, "volume": 214.0}, {"date": "2025-07-18", "close": 38.15, "volume": null}, {"date": "2025-07-21", "close": 38.15, "volume": null}, {"date": "2025-07-22", "close": 37.99, "volume": 225.0}, {"date": "2025-07-23", "close": 37.99, "volume": null}, {"date": "2025-07-24", "close": 37.99, "volume": null}, {"date": "2025-07-25", "close": 37.99, "volume": null}, {"date": "2025-07-28", "close": 37.99, "volume": null}, {"date": "2025-07-29", "close": 37.99, "volume": null}, {"date": "2025-07-30", "close": 39.67, "volume": 125.0}, {"date": "2025-07-31", "close": 40.25, "volume": 2849.0}, {"date": "2025-08-01", "close": 40.25, "volume": null}, {"date": "2025-08-04", "close": 40.25, "volume": null}, {"date": "2025-08-05", "close": 40.25, "volume": null}, {"date": "2025-08-06", "close": 39.7, "volume": 621.0}, {"date": "2025-08-07", "close": 38.5, "volume": 997.0}, {"date": "2025-08-08", "close": 38.5, "volume": null}, {"date": "2025-08-11", "close": 38.5, "volume": null}, {"date": "2025-08-12", "close": 38.5, "volume": null}, {"date": "2025-08-13", "close": 37.53, "volume": 980.0}, {"date": "2025-08-14", "close": 37.5, "volume": 2299.0}, {"date": "2025-08-15", "close": 37.4, "volume": 334.0}, {"date": "2025-08-18", "close": 37.4, "volume": null}, {"date": "2025-08-19", "close": 37.4, "volume": null}, {"date": "2025-08-20", "close": 37.4, "volume": null}, {"date": "2025-08-21", "close": 37.4, "volume": null}, {"date": "2025-08-22", "close": 37.4, "volume": null}, {"date": "2025-08-25", "close": 37.4, "volume": null}, {"date": "2025-08-26", "close": 37.4, "volume": null}, {"date": "2025-08-27", "close": 37.4, "volume": null}, {"date": "2025-08-28", "close": 38.0, "volume": 526.0}, {"date": "2025-08-29", "close": 38.0, "volume": null}, {"date": "2025-09-02", "close": 38.0, "volume": null}, {"date": "2025-09-03", "close": 38.0, "volume": null}, {"date": "2025-09-04", "close": 38.0, "volume": null}, {"date": "2025-09-05", "close": 38.0, "volume": null}, {"date": "2025-09-08", "close": 38.0, "volume": null}, {"date": "2025-09-09", "close": 38.0, "volume": null}, {"date": "2025-09-10", "close": 38.0, "volume": null}, {"date": "2025-09-11", "close": 38.0, "volume": null}, {"date": "2025-09-12", "close": 38.0, "volume": null}, {"date": "2025-09-15", "close": 38.0, "volume": null}, {"date": "2025-09-16", "close": 38.0, "volume": null}, {"date": "2025-09-17", "close": 38.0, "volume": null}, {"date": "2025-09-18", "close": 38.5, "volume": 1178.0}, {"date": "2025-09-19", "close": 38.0, "volume": 899.0}, {"date": "2025-09-22", "close": 38.0, "volume": 886.0}, {"date": "2025-09-23", "close": 38.0, "volume": null}, {"date": "2025-09-24", "close": 38.0, "volume": null}, {"date": "2025-09-25", "close": 38.0, "volume": 269.0}, {"date": "2025-09-26", "close": 38.0, "volume": null}, {"date": "2025-09-29", "close": 38.0, "volume": null}, {"date": "2025-09-30", "close": 38.0, "volume": null}, {"date": "2025-10-01", "close": 38.0, "volume": null}, {"date": "2025-10-02", "close": 38.0, "volume": null}, {"date": "2025-10-03", "close": 38.0, "volume": null}, {"date": "2025-10-06", "close": 38.0, "volume": null}, {"date": "2025-10-07", "close": 38.0, "volume": null}, {"date": "2025-10-08", "close": 38.0, "volume": null}, {"date": "2025-10-09", "close": 38.0, "volume": null}, {"date": "2025-10-10", "close": 38.0, "volume": null}, {"date": "2025-10-13", "close": 39.4702, "volume": 305.0}, {"date": "2025-10-14", "close": 39.45, "volume": 619.0}, {"date": "2025-10-15", "close": 39.45, "volume": null}, {"date": "2025-10-16", "close": 39.45, "volume": null}, {"date": "2025-10-17", "close": 39.45, "volume": null}, {"date": "2025-10-20", "close": 39.45, "volume": null}, {"date": "2025-10-21", "close": 38.22, "volume": 2382.0}, {"date": "2025-10-22", "close": 38.22, "volume": null}, {"date": "2025-10-23", "close": 38.22, "volume": null}, {"date": "2025-10-24", "close": 38.22, "volume": null}, {"date": "2025-10-27", "close": 38.22, "volume": null}, {"date": "2025-10-28", "close": 38.22, "volume": null}, {"date": "2025-10-29", "close": 38.22, "volume": null}, {"date": "2025-10-30", "close": 38.22, "volume": null}, {"date": "2025-10-31", "close": 38.22, "volume": null}, {"date": "2025-11-03", "close": 38.22, "volume": null}, {"date": "2025-11-04", "close": 38.22, "volume": null}, {"date": "2025-11-05", "close": 38.22, "volume": null}, {"date": "2025-11-06", "close": 38.22, "volume": null}, {"date": "2025-11-07", "close": 38.22, "volume": null}, {"date": "2025-11-10", "close": 38.22, "volume": null}, {"date": "2025-11-11", "close": 38.22, "volume": null}, {"date": "2025-11-12", "close": 38.22, "volume": null}, {"date": "2025-11-13", "close": 38.22, "volume": null}, {"date": "2025-11-14", "close": 38.22, "volume": null}, {"date": "2025-11-17", "close": 38.22, "volume": null}, {"date": "2025-11-18", "close": 38.22, "volume": null}, {"date": "2025-11-19", "close": 38.22, "volume": null}, {"date": "2025-11-20", "close": 38.38, "volume": 287.0}, {"date": "2025-11-21", "close": 38.38, "volume": null}, {"date": "2025-11-24", "close": 38.38, "volume": null}, {"date": "2025-11-25", "close": 38.38, "volume": null}, {"date": "2025-11-26", "close": 38.38, "volume": null}, {"date": "2025-11-28", "close": 38.5, "volume": 110.0}, {"date": "2025-12-01", "close": 38.5, "volume": null}, {"date": "2025-12-02", "close": 38.5, "volume": null}, {"date": "2025-12-03", "close": 38.5, "volume": null}, {"date": "2025-12-04", "close": 38.5, "volume": null}, {"date": "2025-12-05", "close": 38.5, "volume": null}, {"date": "2025-12-08", "close": 38.5, "volume": null}, {"date": "2025-12-09", "close": 38.5, "volume": null}, {"date": "2025-12-10", "close": 38.53, "volume": 270.0}, {"date": "2025-12-11", "close": 38.25, "volume": 2767.0}, {"date": "2025-12-12", "close": 38.25, "volume": null}, {"date": "2025-12-15", "close": 38.25, "volume": null}, {"date": "2025-12-16", "close": 38.25, "volume": null}, {"date": "2025-12-17", "close": 38.25, "volume": null}, {"date": "2025-12-18", "close": 38.25, "volume": null}, {"date": "2025-12-19", "close": 37.55, "volume": 3240.0}, {"date": "2025-12-22", "close": 37.75, "volume": 241.0}, {"date": "2025-12-23", "close": 37.75, "volume": null}, {"date": "2025-12-24", "close": 37.75, "volume": null}, {"date": "2025-12-26", "close": 39.2911, "volume": 2074.0}, {"date": "2025-12-29", "close": 39.03, "volume": 1400.0}, {"date": "2025-12-30", "close": 39.03, "volume": null}, {"date": "2025-12-31", "close": 39.94, "volume": 1436.0}, {"date": "2026-01-02", "close": 39.94, "volume": null}, {"date": "2026-01-05", "close": 39.97, "volume": 313.0}, {"date": "2026-01-06", "close": 40.0, "volume": 120.0}, {"date": "2026-01-07", "close": 40.0, "volume": 174.0}, {"date": "2026-01-08", "close": 40.0, "volume": null}, {"date": "2026-01-09", "close": 40.0, "volume": null}, {"date": "2026-01-12", "close": 40.0, "volume": null}, {"date": "2026-01-13", "close": 40.0, "volume": null}, {"date": "2026-01-14", "close": 40.0, "volume": null}, {"date": "2026-01-15", "close": 40.0, "volume": null}, {"date": "2026-01-16", "close": 40.0, "volume": null}, {"date": "2026-01-20", "close": 40.0, "volume": null}, {"date": "2026-01-21", "close": 40.0, "volume": null}, {"date": "2026-01-22", "close": 40.0, "volume": null}, {"date": "2026-01-23", "close": 40.0, "volume": null}, {"date": "2026-01-26", "close": 40.0, "volume": null}, {"date": "2026-01-27", "close": 40.0, "volume": null}, {"date": "2026-01-28", "close": 40.0, "volume": null}, {"date": "2026-01-29", "close": 40.0, "volume": null}, {"date": "2026-01-30", "close": 40.0, "volume": null}, {"date": "2026-02-02", "close": 40.0, "volume": null}, {"date": "2026-02-03", "close": 40.0, "volume": null}, {"date": "2026-02-04", "close": 40.0, "volume": null}, {"date": "2026-02-05", "close": 38.8, "volume": 2157.0}, {"date": "2026-02-06", "close": 39.42, "volume": 481.0}, {"date": "2026-02-09", "close": 39.42, "volume": null}, {"date": "2026-02-10", "close": 39.42, "volume": null}, {"date": "2026-02-11", "close": 39.0, "volume": 586.0}, {"date": "2026-02-12", "close": 39.0, "volume": null}, {"date": "2026-02-13", "close": 39.0, "volume": null}, {"date": "2026-02-17", "close": 40.54, "volume": 2541.0}, {"date": "2026-02-18", "close": 45.0, "volume": 1986.0}, {"date": "2026-02-19", "close": 51.9899, "volume": 3747.0}, {"date": "2026-02-20", "close": 55.0, "volume": 2569.0}, {"date": "2026-02-23", "close": 50.0, "volume": 15577.0}, {"date": "2026-02-24", "close": 46.62, "volume": 3383.0}, {"date": "2026-02-25", "close": 45.5, "volume": 7875.0}, {"date": "2026-02-26", "close": 45.52, "volume": 2793.0}, {"date": "2026-02-27", "close": 45.52, "volume": null}, {"date": "2026-03-02", "close": 46.77, "volume": 4902.0}, {"date": "2026-03-03", "close": 46.77, "volume": null}, {"date": "2026-03-04", "close": 46.77, "volume": null}, {"date": "2026-03-05", "close": 46.77, "volume": null}, {"date": "2026-03-06", "close": 45.0, "volume": 4789.0}, {"date": "2026-03-09", "close": 47.005, "volume": 6208.0}, {"date": "2026-03-10", "close": 47.005, "volume": null}, {"date": "2026-03-11", "close": 47.005, "volume": null}, {"date": "2026-03-12", "close": 46.35, "volume": 847.0}, {"date": "2026-03-13", "close": 46.35, "volume": null}, {"date": "2026-03-16", "close": 44.0, "volume": 1920.0}, {"date": "2026-03-17", "close": 44.0, "volume": null}, {"date": "2026-03-18", "close": 43.39, "volume": 1283.0}, {"date": "2026-03-19", "close": 43.39, "volume": null}, {"date": "2026-03-20", "close": 41.4, "volume": 5129.0}, {"date": "2026-03-23", "close": 41.5, "volume": 4233.0}, {"date": "2026-03-24", "close": 41.38, "volume": 427.0}, {"date": "2026-03-25", "close": 41.38, "volume": null}, {"date": "2026-03-26", "close": 41.38, "volume": null}, {"date": "2026-03-27", "close": 39.99, "volume": 3020.0}, {"date": "2026-03-30", "close": 40.5, "volume": 2077.0}, {"date": "2026-03-31", "close": 39.775, "volume": 647.0}, {"date": "2026-04-01", "close": 39.775, "volume": null}, {"date": "2026-04-02", "close": 39.775, "volume": null}, {"date": "2026-04-06", "close": 39.775, "volume": null}, {"date": "2026-04-07", "close": 39.775, "volume": null}, {"date": "2026-04-08", "close": 41.1475, "volume": 2891.0}, {"date": "2026-04-09", "close": 40.9, "volume": 2589.0}, {"date": "2026-04-10", "close": 40.9, "volume": null}, {"date": "2026-04-13", "close": 40.9, "volume": null}, {"date": "2026-04-14", "close": 40.49, "volume": 721.0}, {"date": "2026-04-15", "close": 40.49, "volume": null}, {"date": "2026-04-16", "close": 40.4, "volume": 7739.0}, {"date": "2026-04-17", "close": 40.5, "volume": 506.0}, {"date": "2026-04-20", "close": 40.0, "volume": 8669.0}, {"date": "2026-04-21", "close": 40.01, "volume": 543.0}, {"date": "2026-04-22", "close": 40.01, "volume": null}, {"date": "2026-04-23", "close": 40.01, "volume": null}, {"date": "2026-04-24", "close": 40.48, "volume": 929.0}, {"date": "2026-04-27", "close": 40.48, "volume": null}, {"date": "2026-04-28", "close": 40.48, "volume": null}, {"date": "2026-04-29", "close": 40.48, "volume": null}, {"date": "2026-04-30", "close": 40.48, "volume": null}, {"date": "2026-05-01", "close": 40.48, "volume": null}, {"date": "2026-05-04", "close": 40.48, "volume": null}, {"date": "2026-05-05", "close": 42.5, "volume": 2483.0}, {"date": "2026-05-06", "close": 42.5, "volume": null}, {"date": "2026-05-07", "close": 42.5, "volume": null}, {"date": "2026-05-08", "close": 42.54, "volume": 2668.0}, {"date": "2026-05-11", "close": 42.54, "volume": null}, {"date": "2026-05-12", "close": 42.54, "volume": null}, {"date": "2026-05-13", "close": 42.54, "volume": null}, {"date": "2026-05-14", "close": 42.54, "volume": null}, {"date": "2026-05-15", "close": 42.54, "volume": null}, {"date": "2026-05-18", "close": 41.0501, "volume": 9262.0}, {"date": "2026-05-19", "close": 40.7, "volume": 7437.0}, {"date": "2026-05-20", "close": 41.15, "volume": 5237.0}, {"date": "2026-05-21", "close": 41.4, "volume": 824.0}, {"date": "2026-05-22", "close": 41.4, "volume": null}, {"date": "2026-05-26", "close": 42.23, "volume": 140.0}, {"date": "2026-05-27", "close": 42.23, "volume": null}, {"date": "2026-05-28", "close": 42.75, "volume": 1745.0}, {"date": "2026-05-29", "close": 42.75, "volume": null}, {"date": "2026-06-01", "close": 42.75, "volume": null}, {"date": "2026-06-02", "close": 42.75, "volume": null}, {"date": "2026-06-03", "close": 42.19, "volume": 423.0}, {"date": "2026-06-04", "close": 42.04, "volume": 320.0}, {"date": "2026-06-05", "close": 42.04, "volume": null}, {"date": "2026-06-08", "close": 42.04, "volume": null}, {"date": "2026-06-09", "close": 42.14, "volume": 248.0}, {"date": "2026-06-10", "close": 41.12, "volume": 256.0}, {"date": "2026-06-11", "close": 41.6, "volume": 891.0}, {"date": "2026-06-12", "close": 41.6, "volume": null}, {"date": "2026-06-15", "close": 41.45, "volume": 2886.0}, {"date": "2026-06-16", "close": 41.45, "volume": 1196.0}, {"date": "2026-06-17", "close": 41.45, "volume": null}, {"date": "2026-06-18", "close": 44.6, "volume": 3479.0}, {"date": "2026-06-22", "close": 44.6, "volume": null}, {"date": "2026-06-23", "close": 40.0, "volume": 52717.0}, {"date": "2026-06-24", "close": 40.0, "volume": null}, {"date": "2026-06-25", "close": 40.0, "volume": null}, {"date": "2026-06-26", "close": 39.94, "volume": 892.0}, {"date": "2026-06-29", "close": 39.94, "volume": null}, {"date": "2026-06-30", "close": 39.0, "volume": 292.0}, {"date": "2026-07-01", "close": 39.0, "volume": null}, {"date": "2026-07-02", "close": 39.0, "volume": null}, {"date": "2026-07-06", "close": 39.0, "volume": null}, {"date": "2026-07-07", "close": 39.0, "volume": null}, {"date": "2026-07-08", "close": 39.0, "volume": null}, {"date": "2026-07-09", "close": 39.99, "volume": 634.0}, {"date": "2026-07-10", "close": 38.0, "volume": 595.0}, {"date": "2026-07-13", "close": 38.0, "volume": null}, {"date": "2026-07-14", "close": 38.0, "volume": null}, {"date": "2026-07-15", "close": 38.0, "volume": null}, {"date": "2026-07-16", "close": 38.0, "volume": null}, {"date": "2026-07-17", "close": 38.0, "volume": null}, {"date": "2026-07-20", "close": 38.0, "volume": null}, {"date": "2026-07-21", "close": 38.52, "volume": 546.0}, {"date": "2026-07-22", "close": 38.52, "volume": null}, {"date": "2026-07-23", "close": 38.52, "volume": null}, {"date": "2026-07-24", "close": 39.0, "volume": 1989.0}, {"date": "2026-07-27", "close": 39.05, "volume": 412.0}, {"date": "2026-07-28", "close": 39.05, "volume": null}, {"date": "2026-07-29", "close": 39.0, "volume": 609.0}, {"date": "2026-07-30", "close": 39.0, "volume": 382.0}, {"date": "2026-07-31", "close": 38.72, "volume": 229.0}, {"date": "2026-08-03", "close": 38.72, "volume": null}, {"date": "2026-08-04", "close": 38.79, "volume": 1511.0}, {"date": "2026-08-05", "close": 38.79, "volume": null}, {"date": "2026-08-06", "close": 38.79, "volume": null}, {"date": "2026-08-07", "close": 38.79, "volume": null}, {"date": "2026-08-10", "close": 40.715, "volume": 42153.0}, {"date": "2026-08-11", "close": 40.73, "volume": 254.0}, {"date": "2026-08-12", "close": 40.73, "volume": null}, {"date": "2026-08-13", "close": 40.73, "volume": null}, {"date": "2026-08-14", "close": 41.5, "volume": 263.0}, {"date": "2026-08-17", "close": 41.5, "volume": null}, {"date": "2026-08-18", "close": 41.5, "volume": null}, {"date": "2026-08-19", "close": 41.1, "volume": 181.0}, {"date": "2026-08-20", "close": 41.0, "volume": 350.0}, {"date": "2026-08-21", "close": 41.0, "volume": null}, {"date": "2026-08-24", "close": 42.5, "volume": 2076.0}, {"date": "2026-08-25", "close": 42.31, "volume": 3511.0}, {"date": "2026-08-26", "close": 41.67, "volume": 2155.0}, {"date": "2026-08-27", "close": 42.225, "volume": 1341.0}, {"date": "2026-08-28", "close": 42.3, "volume": 5979.0}, {"date": "2026-08-31", "close": 42.6, "volume": 2593.0}, {"date": "2026-09-01", "close": 42.6, "volume": null}, {"date": "2026-09-02", "close": 42.6, "volume": null}, {"date": "2026-09-03", "close": 42.6, "volume": null}, {"date": "2026-09-04", "close": 42.4366, "volume": 694.0}, {"date": "2026-09-08", "close": 42.35, "volume": 652.0}, {"date": "2026-09-09", "close": 40.95, "volume": 3121.0}, {"date": "2026-09-10", "close": 40.1197, "volume": 1619.0}, {"date": "2026-09-11", "close": 40.1197, "volume": null}, {"date": "2026-09-14", "close": 40.1197, "volume": null}, {"date": "2026-09-15", "close": 40.1197, "volume": null}, {"date": "2026-09-16", "close": 40.1197, "volume": null}, {"date": "2026-09-17", "close": 40.1197, "volume": null}, {"date": "2026-09-18", "close": 39.0, "volume": 2629.0}], "refreshing": true}