{"ticker": "STRR", "overview": {"cik": "1210708", "ticker": "STRR", "name": "Star Equity Holdings, Inc.", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001548312-26-000053", "price_sensitive": false}, {"form": "S-4", "date": "2026-10-19", "title": "Form S-4", "accession": "0001493152-26-047624", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001548312-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001210708-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001548312-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001548312-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001548312-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001210708-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001210708-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002029470-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002029214-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002029196-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001548312-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001210708-26-000080", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001210708-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001210708-26-000073", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001556224-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001556224-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001607210-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001742046-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001548312-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001548312-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001548312-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001210708-26-000071", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001210708-26-000069", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 9721.15, "sell_n": 4, "sell_sum": 89417.94, "net": -79696.79000000001, "insiders": 2, "first_date": "2026-03-25", "last_date": "2026-10-22"}, "metrics": {"ticker": "STRR", "has_prices": true, "as_of": "2026-09-22", "last": 9.9, "prev_close": 9.88, "change": 0.019999999999999574, "change_pct": 0.002024291497975665, "session_volume": 5781.0, "vwap_5": 9.962248965992647, "vwap_20": 10.177909444998336, "vwap_60": 10.60335963334314, "vwap_250": 10.533128067841218, "high_52w": 11.81, "low_52w": 9.2501, "avg_volume_20": 4097.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-033802", "src": "13DG", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Mink Brook Partners LP", "who_key": "Mink Brook Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Mink Brook Partners LP moves to a 5.9% passive stake in STRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1774802/0001437749-26-033802-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "0001548312-26-000055", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7408.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The corner office trims STRR: $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000055/0001548312-26-000055-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "0001548312-26-000053", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 27200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO sells $27K of STRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000053/0001548312-26-000053-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18162}, {"id": "0001548312-26-000051", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 27409.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The corner office trims STRR: $27K", "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000051/0001548312-26-000051-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "0001548312-26-000049", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 27400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO offloads $27K of STRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000049/0001548312-26-000049-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0002029470-26-000014", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Todd Michael Fruhbeis", "who_key": "Fruhbeis Todd Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on STRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029470/000202947026000014/0002029470-26-000014-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0002029214-26-000011", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Louis A. Parks", "who_key": "Parks Louis A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on STRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029214/000202921426000011/0002029214-26-000011-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0002029196-26-000011", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jennifer Palmer", "who_key": "Palmer Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on STRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029196/000202919626000011/0002029196-26-000011-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001548312-26-000043", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO files routine paperwork on STRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000043/0001548312-26-000043-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001556224-26-000004", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Richard Kenneth Coleman Jr.", "who_key": "Coleman Richard Kenneth Jr.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "C-suite exec files routine paperwork on STRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1210708/000155622426000004/0001556224-26-000004-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001607210-26-000004", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Hannah M. Bible", "who_key": "Bible Hannah M.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1221.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "C-suite exec files routine paperwork on STRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1210708/000160721026000004/0001607210-26-000004-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001742046-26-000004", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Shawn Spain Miles", "who_key": "Miles Shawn Spain", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1287.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "President files routine paperwork on STRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1210708/000174204626000004/0001742046-26-000004-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0001548312-26-000039", "src": "13DG", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Eberwein Jeffrey E. adjusts its stake in STRR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/0001548312-26-000039-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182322}, {"id": "13DG-0001548312-26-000025", "src": "13DG", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Eberwein Jeffrey E. adjusts its stake in STRR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/0001548312-26-000025-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001556224-26-000006", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Richard Kenneth Coleman Jr.", "who_key": "Coleman Richard Kenneth Jr.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9721.15, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "C-suite exec buys $10K of STRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1210708/000155622426000006/0001556224-26-000006-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}], "recent_buys": [{"id": "0001556224-26-000006", "src": "INSIDERS", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Richard Kenneth Coleman Jr.", "who_key": "Coleman Richard Kenneth Jr.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9721.15, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "C-suite exec buys $10K of STRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1210708/000155622426000006/0001556224-26-000006-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}], "institutional": [{"id": "13DG-0001437749-26-033802", "src": "13DG", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Mink Brook Partners LP", "who_key": "Mink Brook Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Mink Brook Partners LP moves to a 5.9% passive stake in STRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1774802/0001437749-26-033802-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0001548312-26-000039", "src": "13DG", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Eberwein Jeffrey E. adjusts its stake in STRR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/0001548312-26-000039-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182322}, {"id": "13DG-0001548312-26-000025", "src": "13DG", "ticker": "STRR", "cik": "1210708", "company": "Star Equity Holdings, Inc.", "company_raw": "Star Equity Holdings, Inc.", "who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Eberwein Jeffrey E. adjusts its stake in STRR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/0001548312-26-000025-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Star Equity Holdings, Inc. - 10% Series A Cumulative Perpetual Preferred Stock", "new_value": "Star Equity Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001210708", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001210708", "applied": 1, "detected_at": "2026-10-27T18:08:44.000463"}]}, "key_people": [{"who": "Jeffrey E. Eberwein", "who_key": "Eberwein Jeffrey E.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 89417.94, "net": -89417.94, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7408.8, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000055/0001548312-26-000055-index.htm"}, {"action": "SELL", "amount": 27200.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000053/0001548312-26-000053-index.htm"}, {"action": "SELL", "amount": 27409.14, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000051/0001548312-26-000051-index.htm"}, {"action": "SELL", "amount": 27400.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000049/0001548312-26-000049-index.htm"}], "latest": {"action": "SELL", "amount": 7408.8, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548312/000154831226000055/0001548312-26-000055-index.htm"}}, {"who": "Richard Kenneth Coleman Jr.", "who_key": "Coleman Richard Kenneth Jr.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9721.15, "sold": 0, "net": 9721.15, "trades": 1, "top_score": 33.1, "lean": "buying", "history": [{"action": "BUY", "amount": 9721.15, "date": "2026-03-25", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1210708/000155622426000006/0001556224-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 9721.15, "date": "2026-03-25", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1210708/000155622426000006/0001556224-26-000006-index.htm"}}], "activity": [{"date": "2026-10-13", "net": -27400.0}, {"date": "2026-10-16", "net": -27409.14}, {"date": "2026-10-21", "net": -27200.0}, {"date": "2026-10-22", "net": -7408.8}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001548312-26-000053", "price_sensitive": false}, {"form": "S-4", "date": "2026-10-19", "title": "Form S-4", "accession": "0001493152-26-047624", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001548312-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001210708-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001548312-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001548312-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001548312-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001210708-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001210708-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002029470-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002029214-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0002029196-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001548312-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001210708-26-000080", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001210708-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001210708-26-000073", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001556224-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001556224-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001607210-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001742046-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001548312-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001548312-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001548312-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001210708-26-000071", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001210708-26-000069", "price_sensitive": false}], "performance": {"ticker": "STRR", "has_prices": true, "summary": {"n": 1, "avg": 0.019567456230689957, "win_rate": 1.0, "best": 0.019567456230689957, "worst": 0.019567456230689957, "as_of": "2026-09-22"}, "buys": [{"who": "Coleman Richard Kenneth Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 9721.15, "date": "2026-03-25", "score": 33.1, "ref_price": 9.71, "return": 0.019567456230689957}]}, "price_series": [{"date": "2016-09-22", "close": 16.5, "volume": 3304.0}, {"date": "2016-09-23", "close": 16.6, "volume": 19907.0}, {"date": "2016-09-26", "close": 16.1, "volume": 1251.0}, {"date": "2016-09-27", "close": 16.2, "volume": 1104.0}, {"date": "2016-09-28", "close": 16.1, "volume": 1062.0}, {"date": "2016-09-29", "close": 16.1, "volume": 1025.0}, {"date": "2016-09-30", "close": 15.4, "volume": 4720.0}, {"date": "2016-10-03", "close": 15.8, "volume": 4598.0}, {"date": "2016-10-04", "close": 15.9, "volume": 1665.0}, {"date": "2016-10-05", "close": 15.4, "volume": 4482.0}, {"date": "2016-10-06", "close": 15.3, "volume": 1377.0}, {"date": "2016-10-07", "close": 15.7, "volume": 1489.0}, {"date": "2016-10-10", "close": 15.935, "volume": 1947.0}, {"date": "2016-10-11", "close": 15.9, "volume": 6599.0}, {"date": "2016-10-12", "close": 15.898, "volume": 6445.0}, {"date": "2016-10-13", "close": 15.8, "volume": 7104.0}, {"date": "2016-10-14", "close": 16.1, "volume": 1261.0}, {"date": "2016-10-17", "close": 16.0, "volume": 82.0}, {"date": "2016-10-18", "close": 16.0, "volume": 1170.0}, {"date": "2016-10-19", "close": 16.1, "volume": 913.0}, {"date": "2016-10-20", "close": 16.1, "volume": 890.0}, {"date": "2016-10-21", "close": 16.1, "volume": 11094.0}, {"date": "2016-10-24", "close": 15.8, "volume": 6094.0}, {"date": "2016-10-25", "close": 15.6, "volume": 12562.0}, {"date": "2016-10-26", "close": 15.2, "volume": 17480.0}, {"date": "2016-10-27", "close": 14.9, "volume": 5568.0}, {"date": "2016-10-28", "close": 13.8, "volume": 12242.0}, {"date": "2016-10-31", "close": 14.4, "volume": 4079.0}, {"date": "2016-11-01", "close": 14.7, "volume": 2856.0}, {"date": "2016-11-02", "close": 14.45, "volume": 2117.0}, {"date": "2016-11-03", "close": 14.5, "volume": 3245.0}, {"date": "2016-11-04", "close": 14.2, "volume": 3053.0}, {"date": "2016-11-07", "close": 14.2, "volume": 6161.0}, {"date": "2016-11-08", "close": 14.2, "volume": 3326.0}, {"date": "2016-11-09", "close": 14.6, "volume": 10636.0}, {"date": "2016-11-10", "close": 14.5, "volume": 1622.0}, {"date": "2016-11-11", "close": 14.6, "volume": 3100.0}, {"date": "2016-11-14", "close": 14.8, "volume": 3138.0}, {"date": "2016-11-15", "close": 14.2, "volume": 8098.0}, {"date": "2016-11-16", "close": 14.1, "volume": 3284.0}, {"date": "2016-11-17", "close": 14.5, "volume": 1411.0}, {"date": "2016-11-18", "close": 14.9, "volume": 4368.0}, {"date": "2016-11-21", "close": 14.4, "volume": 1764.0}, {"date": "2016-11-22", "close": 14.2, "volume": 1540.0}, {"date": "2016-11-23", "close": 14.2, "volume": 417.0}, {"date": "2016-11-25", "close": 14.2, "volume": 1028.0}, {"date": "2016-11-28", "close": 14.1, "volume": 1400.0}, {"date": "2016-11-29", "close": 14.3, "volume": 11925.0}, {"date": "2016-11-30", "close": 14.6, "volume": 351642.0}, {"date": "2016-12-01", "close": 14.6, "volume": 3027.0}, {"date": "2016-12-02", "close": 14.7, "volume": 604.0}, {"date": "2016-12-05", "close": 14.4, "volume": 8238.0}, {"date": "2016-12-06", "close": 14.5, "volume": 6925.0}, {"date": "2016-12-07", "close": 14.8, "volume": 11597.0}, {"date": "2016-12-08", "close": 15.2, "volume": 9289.0}, {"date": "2016-12-09", "close": 15.4, "volume": 10690.0}, {"date": "2016-12-12", "close": 15.0, "volume": 10929.0}, {"date": "2016-12-13", "close": 14.4, "volume": 2409.0}, {"date": "2016-12-14", "close": 13.7, "volume": 3427.0}, {"date": "2016-12-15", "close": 14.2, "volume": 2288.0}, {"date": "2016-12-16", "close": 14.3, "volume": 9097.0}, {"date": "2016-12-19", "close": 14.0, "volume": 7250.0}, {"date": "2016-12-20", "close": 14.5, "volume": 4806.0}, {"date": "2016-12-21", "close": 14.9, "volume": 5329.0}, {"date": "2016-12-22", "close": 14.5, "volume": 4321.0}, {"date": "2016-12-23", "close": 14.7, "volume": 2765.0}, {"date": "2016-12-27", "close": 15.2, "volume": 3242.0}, {"date": "2016-12-28", "close": 15.0, "volume": 5512.0}, {"date": "2016-12-29", "close": 14.4, "volume": 1999.0}, {"date": "2016-12-30", "close": 13.6, "volume": 79205.0}, {"date": "2017-01-03", "close": 14.2, "volume": 3747.0}, {"date": "2017-01-04", "close": 14.7, "volume": 7584.0}, {"date": "2017-01-05", "close": 14.6, "volume": 1723.0}, {"date": "2017-01-06", "close": 14.4, "volume": 791.0}, {"date": "2017-01-09", "close": 14.0, "volume": 3473.0}, {"date": "2017-01-10", "close": 13.8, "volume": 535.0}, {"date": "2017-01-11", "close": 13.3, "volume": 13696.0}, {"date": "2017-01-12", "close": 13.4, "volume": 1640.0}, {"date": "2017-01-13", "close": 13.0, "volume": 6050.0}, {"date": "2017-01-17", "close": 13.0, "volume": 2053.0}, {"date": "2017-01-18", "close": 13.0, "volume": 3679.0}, {"date": "2017-01-19", "close": 13.0, "volume": 2629.0}, {"date": "2017-01-20", "close": 13.0, "volume": 3712.0}, {"date": "2017-01-23", "close": 12.8, "volume": 794.0}, {"date": "2017-01-24", "close": 12.9, "volume": 1877.0}, {"date": "2017-01-25", "close": 13.201, "volume": 1425.0}, {"date": "2017-01-26", "close": 13.2, "volume": 2438.0}, {"date": "2017-01-27", "close": 13.2, "volume": 640.0}, {"date": "2017-01-30", "close": 12.9, "volume": 899.0}, {"date": "2017-01-31", "close": 12.9, "volume": 1305.0}, {"date": "2017-02-01", "close": 13.1, "volume": 807.0}, {"date": "2017-02-02", "close": 13.0, "volume": 537.0}, {"date": "2017-02-03", "close": 13.2, "volume": 483.0}, {"date": "2017-02-06", "close": 13.0, "volume": 2936.0}, {"date": "2017-02-07", "close": 12.993, "volume": 1881.0}, {"date": "2017-02-08", "close": 12.8, "volume": 731.0}, {"date": "2017-02-09", "close": 12.9, "volume": 1820.0}, {"date": "2017-02-10", "close": 12.3, "volume": 10421.0}, {"date": "2017-02-13", "close": 12.3, "volume": 6148.0}, {"date": "2017-02-14", "close": 12.511, "volume": 3617.0}, {"date": "2017-02-15", "close": 12.5, "volume": 3078.0}, {"date": "2017-02-16", "close": 12.2, "volume": 1514.0}, {"date": "2017-02-17", "close": 12.2, "volume": 6301.0}, {"date": "2017-02-21", "close": 12.2, "volume": 2137.0}, {"date": "2017-02-22", "close": 12.0, "volume": 2611.0}, {"date": "2017-02-23", "close": 11.0, "volume": 13709.0}, {"date": "2017-02-24", "close": 10.9, "volume": 6740.0}, {"date": "2017-02-27", "close": 10.7, "volume": 11577.0}, {"date": "2017-02-28", "close": 10.7, "volume": 10156.0}, {"date": "2017-03-01", "close": 10.4, "volume": 13036.0}, {"date": "2017-03-02", "close": 10.4, "volume": 11851.0}, {"date": "2017-03-03", "close": 10.2, "volume": 15735.0}, {"date": "2017-03-06", "close": 10.3, "volume": 2330.0}, {"date": "2017-03-07", "close": 10.5, "volume": 5052.0}, {"date": "2017-03-08", "close": 10.4, "volume": 3667.0}, {"date": "2017-03-09", "close": 10.0, "volume": 8119.0}, {"date": "2017-03-10", "close": 10.4, "volume": 6738.0}, {"date": "2017-03-13", "close": 11.0, "volume": 2930.0}, {"date": "2017-03-14", "close": 11.0, "volume": 9162.0}, {"date": "2017-03-15", "close": 10.7, "volume": 10018.0}, {"date": "2017-03-16", "close": 10.9, "volume": 5088.0}, {"date": "2017-03-17", "close": 10.9, "volume": 6111.0}, {"date": "2017-03-20", "close": 11.0, "volume": 4136.0}, {"date": "2017-03-21", "close": 11.0, "volume": 5066.0}, {"date": "2017-03-22", "close": 11.2, "volume": 2142.0}, {"date": "2017-03-23", "close": 11.3, "volume": 6848.0}, {"date": "2017-03-24", "close": 11.6, "volume": 2224.0}, {"date": "2017-03-27", "close": 12.0, "volume": 6042.0}, {"date": "2017-03-28", "close": 12.5, "volume": 24845.0}, {"date": "2017-03-29", "close": 13.1, "volume": 9708.0}, {"date": "2017-03-30", "close": 12.8, "volume": 4625.0}, {"date": "2017-03-31", "close": 12.6, "volume": 4080.0}, {"date": "2017-04-03", "close": 12.6, "volume": 3509.0}, {"date": "2017-04-04", "close": 12.6, "volume": 831.0}, {"date": "2017-04-05", "close": 12.2, "volume": 3872.0}, {"date": "2017-04-06", "close": 12.7, "volume": 5014.0}, {"date": "2017-04-07", "close": 12.6, "volume": 1658.0}, {"date": "2017-04-10", "close": 12.4, "volume": 1230.0}, {"date": "2017-04-11", "close": 12.7, "volume": 3188.0}, {"date": "2017-04-12", "close": 12.8, "volume": 727.0}, {"date": "2017-04-13", "close": 13.0, "volume": 1350.0}, {"date": "2017-04-17", "close": 12.8, "volume": 1418.0}, {"date": "2017-04-18", "close": 12.7, "volume": 1134.0}, {"date": "2017-04-19", "close": 12.4, "volume": 1574.0}, {"date": "2017-04-20", "close": 12.4, "volume": 1132.0}, {"date": "2017-04-21", "close": 12.8, "volume": 814.0}, {"date": "2017-04-24", "close": 13.0, "volume": 2579.0}, {"date": "2017-04-25", "close": 13.091, "volume": 981.0}, {"date": "2017-04-26", "close": 13.5, "volume": 935.0}, {"date": "2017-04-27", "close": 14.1, "volume": 8442.0}, {"date": "2017-04-28", "close": 14.05, "volume": 6798.0}, {"date": "2017-05-01", "close": 13.801, "volume": 1562.0}, {"date": "2017-05-02", "close": 13.7, "volume": 1122.0}, {"date": "2017-05-03", "close": 13.78, "volume": 5606.0}, {"date": "2017-05-04", "close": 14.6, "volume": 15348.0}, {"date": "2017-05-05", "close": 15.2, "volume": 16167.0}, {"date": "2017-05-08", "close": 15.5, "volume": 3346.0}, {"date": "2017-05-09", "close": 15.1, "volume": 4021.0}, {"date": "2017-05-10", "close": 15.1, "volume": 4139.0}, {"date": "2017-05-11", "close": 15.0, "volume": 1905.0}, {"date": "2017-05-12", "close": 14.8, "volume": 2784.0}, {"date": "2017-05-15", "close": 15.0, "volume": 2171.0}, {"date": "2017-05-16", "close": 14.8, "volume": 1643.0}, {"date": "2017-05-17", "close": 14.4, "volume": 1457.0}, {"date": "2017-05-18", "close": 14.6, "volume": 567.0}, {"date": "2017-05-19", "close": 14.2, "volume": 1306.0}, {"date": "2017-05-22", "close": 14.2, "volume": 1350.0}, {"date": "2017-05-23", "close": 14.4, "volume": 2885.0}, {"date": "2017-05-24", "close": 14.0, "volume": 3179.0}, {"date": "2017-05-25", "close": 14.3, "volume": 1191.0}, {"date": "2017-05-26", "close": 13.9, "volume": 1927.0}, {"date": "2017-05-30", "close": 14.0, "volume": 6109.0}, {"date": "2017-05-31", "close": 14.3, "volume": 1126.0}, {"date": "2017-06-01", "close": 13.9, "volume": 5110.0}, {"date": "2017-06-02", "close": 14.0, "volume": 898.0}, {"date": "2017-06-05", "close": 14.2, "volume": 706.0}, {"date": "2017-06-06", "close": 14.2, "volume": 1415.0}, {"date": "2017-06-07", "close": 13.7, "volume": 1983.0}, {"date": "2017-06-08", "close": 14.0, "volume": 842.0}, {"date": "2017-06-09", "close": 14.2, "volume": 333.0}, {"date": "2017-06-12", "close": 13.2, "volume": 3021.0}, {"date": "2017-06-13", "close": 13.2, "volume": 778.0}, {"date": "2017-06-14", "close": 13.7, "volume": 5199.0}, {"date": "2017-06-15", "close": 13.5, "volume": 717.0}, {"date": "2017-06-16", "close": 13.4, "volume": 3394.0}, {"date": "2017-06-19", "close": 13.5, "volume": 22947.0}, {"date": "2017-06-20", "close": 13.41, "volume": 1058.0}, {"date": "2017-06-21", "close": 13.5, "volume": 2150.0}, {"date": "2017-06-22", "close": 13.3, "volume": 2616.0}, {"date": "2017-06-23", "close": 13.4, "volume": 2469.0}, {"date": "2017-06-26", "close": 13.5, "volume": 393.0}, {"date": "2017-06-27", "close": 13.6, "volume": 2210.0}, {"date": "2017-06-28", "close": 13.0, "volume": 4599.0}, {"date": "2017-06-29", "close": 13.1, "volume": 2759.0}, {"date": "2017-06-30", "close": 13.4, "volume": 1789.0}, {"date": "2017-07-03", "close": 13.5, "volume": 476.0}, {"date": "2017-07-05", "close": 13.3, "volume": 1218.0}, {"date": "2017-07-06", "close": 13.2, "volume": 1108.0}, {"date": "2017-07-07", "close": 13.4, "volume": 948.0}, {"date": "2017-07-10", "close": 13.2, "volume": 1247.0}, {"date": "2017-07-11", "close": 13.4, "volume": 1092.0}, {"date": "2017-07-12", "close": 13.3, "volume": 2134.0}, {"date": "2017-07-13", "close": 13.4, "volume": 1918.0}, {"date": "2017-07-14", "close": 13.4, "volume": 1206.0}, {"date": "2017-07-17", "close": 13.6, "volume": 312.0}, {"date": "2017-07-18", "close": 13.4, "volume": 714.0}, {"date": "2017-07-19", "close": 14.3, "volume": 2572.0}, {"date": "2017-07-20", "close": 13.9, "volume": 3161.0}, {"date": "2017-07-21", "close": 13.9, "volume": 681.0}, {"date": "2017-07-24", "close": 13.5, "volume": 3185.0}, {"date": "2017-07-25", "close": 13.3, "volume": 1664.0}, {"date": "2017-07-26", "close": 13.9, "volume": 798.0}, {"date": "2017-07-27", "close": 13.7, "volume": 597.0}, {"date": "2017-07-28", "close": 13.3, "volume": 667.0}, {"date": "2017-07-31", "close": 13.3, "volume": 1051.0}, {"date": "2017-08-01", "close": 13.6, "volume": 2851.0}, {"date": "2017-08-02", "close": 13.5, "volume": 3792.0}, {"date": "2017-08-03", "close": 13.5, "volume": 8782.0}, {"date": "2017-08-04", "close": 13.6, "volume": 7985.0}, {"date": "2017-08-07", "close": 14.2, "volume": 10255.0}, {"date": "2017-08-08", "close": 14.4, "volume": 13578.0}, {"date": "2017-08-09", "close": 14.5, "volume": 2417.0}, {"date": "2017-08-10", "close": 14.5, "volume": 1558.0}, {"date": "2017-08-11", "close": 14.6, "volume": 3476.0}, {"date": "2017-08-14", "close": 14.7, "volume": 5347.0}, {"date": "2017-08-15", "close": 14.8, "volume": 5776.0}, {"date": "2017-08-16", "close": 14.9, "volume": 1985.0}, {"date": "2017-08-17", "close": 14.8, "volume": 1096.0}, {"date": "2017-08-18", "close": 14.8, "volume": 486.0}, {"date": "2017-08-21", "close": 14.715, "volume": 1057.0}, {"date": "2017-08-22", "close": 14.8, "volume": 729.0}, {"date": "2017-08-23", "close": 14.8, "volume": 360.0}, {"date": "2017-08-24", "close": 14.6, "volume": 1018.0}, {"date": "2017-08-25", "close": 15.3, "volume": 2668.0}, {"date": "2017-08-28", "close": 15.4, "volume": 2586.0}, {"date": "2017-08-29", "close": 15.3, "volume": 1869.0}, {"date": "2017-08-30", "close": 15.3, "volume": 667.0}, {"date": "2017-08-31", "close": 14.7, "volume": 2859.0}, {"date": "2017-09-01", "close": 13.8, "volume": 17918.0}, {"date": "2017-09-05", "close": 14.0, "volume": 18479.0}, {"date": "2017-09-06", "close": 13.7, "volume": 7667.0}, {"date": "2017-09-07", "close": 14.4, "volume": 30562.0}, {"date": "2017-09-08", "close": 14.7, "volume": 1644.0}, {"date": "2017-09-11", "close": 14.8, "volume": 2748.0}, {"date": "2017-09-12", "close": 14.7, "volume": 1382.0}, {"date": "2017-09-13", "close": 14.5, "volume": 4984.0}, {"date": "2017-09-14", "close": 14.5, "volume": 3543.0}, {"date": "2017-09-15", "close": 13.8, "volume": 5228.0}, {"date": "2017-09-18", "close": 14.1, "volume": 1321.0}, {"date": "2017-09-19", "close": 13.9, "volume": 2336.0}, {"date": "2017-09-20", "close": 13.6, "volume": 937.0}, {"date": "2017-09-21", "close": 13.9, "volume": 2646.0}, {"date": "2017-09-22", "close": 14.0, "volume": 1265.0}, {"date": "2017-09-25", "close": 14.3, "volume": 2899.0}, {"date": "2017-09-26", "close": 14.5, "volume": 1010.0}, {"date": "2017-09-27", "close": 14.6, "volume": 1794.0}, {"date": "2017-09-28", "close": 14.6, "volume": 1849.0}, {"date": "2017-09-29", "close": 14.6, "volume": 2305.0}, {"date": "2017-10-02", "close": 14.9, "volume": 2168.0}, {"date": "2017-10-03", "close": 15.1, "volume": 1783.0}, {"date": "2017-10-04", "close": 15.1, "volume": 2313.0}, {"date": "2017-10-05", "close": 15.0, "volume": 1086.0}, {"date": "2017-10-06", "close": 15.1, "volume": 1668.0}, {"date": "2017-10-09", "close": 15.2, "volume": 890.0}, {"date": "2017-10-10", "close": 16.3, "volume": 50177.0}, {"date": "2017-10-11", "close": 16.6, "volume": 15843.0}, {"date": "2017-10-12", "close": 17.0, "volume": 3278.0}, {"date": "2017-10-13", "close": 17.0, "volume": 3793.0}, {"date": "2017-10-16", "close": 16.7, "volume": 10468.0}, {"date": "2017-10-17", "close": 15.6, "volume": 5106.0}, {"date": "2017-10-18", "close": 15.4, "volume": 3409.0}, {"date": "2017-10-19", "close": 15.1, "volume": 3241.0}, {"date": "2017-10-20", "close": 15.2, "volume": 3085.0}, {"date": "2017-10-23", "close": 15.1, "volume": 5200.0}, {"date": "2017-10-24", "close": 15.1, "volume": 8116.0}, {"date": "2017-10-25", "close": 15.4, "volume": 3046.0}, {"date": "2017-10-26", "close": 15.2, "volume": 4902.0}, {"date": "2017-10-27", "close": 15.2, "volume": 2366.0}, {"date": "2017-10-30", "close": 15.1, "volume": 1021.0}, {"date": "2017-10-31", "close": 15.1, "volume": 2431.0}, {"date": "2017-11-01", "close": 15.0, "volume": 990.0}, {"date": "2017-11-02", "close": 14.4, "volume": 9200.0}, {"date": "2017-11-03", "close": 15.0, "volume": 3653.0}, {"date": "2017-11-06", "close": 15.001, "volume": 6145.0}, {"date": "2017-11-07", "close": 14.8, "volume": 1939.0}, {"date": "2017-11-08", "close": 14.9, "volume": 2999.0}, {"date": "2017-11-09", "close": 14.8, "volume": 1345.0}, {"date": "2017-11-10", "close": 14.4, "volume": 1941.0}, {"date": "2017-11-13", "close": 14.3, "volume": 4055.0}, {"date": "2017-11-14", "close": 14.4, "volume": 1916.0}, {"date": "2017-11-15", "close": 14.3, "volume": 1594.0}, {"date": "2017-11-16", "close": 14.3, "volume": 856.0}, {"date": "2017-11-17", "close": 14.3, "volume": 1003.0}, {"date": "2017-11-20", "close": 14.3, "volume": 599.0}, {"date": "2017-11-21", "close": 14.1, "volume": 6696.0}, {"date": "2017-11-22", "close": 14.199, "volume": 1871.0}, {"date": "2017-11-24", "close": 14.2, "volume": 1613.0}, {"date": "2017-11-27", "close": 14.0, "volume": 1945.0}, {"date": "2017-11-28", "close": 13.9, "volume": 2523.0}, {"date": "2017-11-29", "close": 13.7, "volume": 1676.0}, {"date": "2017-11-30", "close": 13.5, "volume": 15672.0}, {"date": "2017-12-01", "close": 13.4, "volume": 6051.0}, {"date": "2017-12-04", "close": 13.3, "volume": 2301.0}, {"date": "2017-12-05", "close": 13.5, "volume": 1375.0}, {"date": "2017-12-06", "close": 13.3, "volume": 3057.0}, {"date": "2017-12-07", "close": 13.15, "volume": 38537.0}, {"date": "2017-12-08", "close": 13.2, "volume": 17021.0}, {"date": "2017-12-11", "close": 13.0, "volume": 29239.0}, {"date": "2017-12-12", "close": 13.0, "volume": 26243.0}, {"date": "2017-12-13", "close": 13.2, "volume": 5382.0}, {"date": "2017-12-14", "close": 13.4, "volume": 5454.0}, {"date": "2017-12-15", "close": 13.6, "volume": 13769.0}, {"date": "2017-12-18", "close": 19.2, "volume": 115370.0}, {"date": "2017-12-19", "close": 19.4, "volume": 19233.0}, {"date": "2017-12-20", "close": 19.1, "volume": 7320.0}, {"date": "2017-12-21", "close": 20.2, "volume": 7005.0}, {"date": "2017-12-22", "close": 21.7, "volume": 15652.0}, {"date": "2017-12-26", "close": 23.6, "volume": 14761.0}, {"date": "2017-12-27", "close": 23.9, "volume": 7580.0}, {"date": "2017-12-28", "close": 22.7, "volume": 9075.0}, {"date": "2017-12-29", "close": 22.5, "volume": 4714.0}, {"date": "2018-01-02", "close": 21.8, "volume": 2598.0}, {"date": "2018-01-03", "close": 22.0, "volume": 2762.0}, {"date": "2018-01-04", "close": 21.7, "volume": 714.0}, {"date": "2018-01-05", "close": 21.4, "volume": 2219.0}, {"date": "2018-01-08", "close": 21.7, "volume": 559.0}, {"date": "2018-01-09", "close": 21.1, "volume": 651.0}, {"date": "2018-01-10", "close": 21.2, "volume": 982.0}, {"date": "2018-01-11", "close": 21.3, "volume": 7977.0}, {"date": "2018-01-12", "close": 21.4, "volume": 1826.0}, {"date": "2018-01-16", "close": 21.3, "volume": 827.0}, {"date": "2018-01-17", "close": 21.6, "volume": 6184.0}, {"date": "2018-01-18", "close": 22.4, "volume": 4733.0}, {"date": "2018-01-19", "close": 23.8, "volume": 10081.0}, {"date": "2018-01-22", "close": 23.1, "volume": 5214.0}, {"date": "2018-01-23", "close": 22.7, "volume": 5280.0}, {"date": "2018-01-24", "close": 23.5, "volume": 6742.0}, {"date": "2018-01-25", "close": 22.4, "volume": 5498.0}, {"date": "2018-01-26", "close": 22.4, "volume": 3812.0}, {"date": "2018-01-29", "close": 21.8, "volume": 10789.0}, {"date": "2018-01-30", "close": 21.5, "volume": 15497.0}, {"date": "2018-01-31", "close": 21.3, "volume": 1452.0}, {"date": "2018-02-01", "close": 21.107, "volume": 6851.0}, {"date": "2018-02-02", "close": 21.1, "volume": 3008.0}, {"date": "2018-02-05", "close": 21.1, "volume": 2537.0}, {"date": "2018-02-06", "close": 20.8, "volume": 12348.0}, {"date": "2018-02-07", "close": 21.0, "volume": 648.0}, {"date": "2018-02-08", "close": 20.4, "volume": 827.0}, {"date": "2018-02-09", "close": 21.8, "volume": 2459.0}, {"date": "2018-02-12", "close": 21.1, "volume": 865.0}, {"date": "2018-02-13", "close": 22.0, "volume": 226.0}, {"date": "2018-02-14", "close": 20.9, "volume": 3789.0}, {"date": "2018-02-15", "close": 21.0, "volume": 1146.0}, {"date": "2018-02-16", "close": 20.5, "volume": 8000.0}, {"date": "2018-02-20", "close": 20.5, "volume": 2266.0}, {"date": "2018-02-21", "close": 20.2, "volume": 1022.0}, {"date": "2018-02-22", "close": 20.1, "volume": 789.0}, {"date": "2018-02-23", "close": 19.4, "volume": 1901.0}, {"date": "2018-02-26", "close": 19.7, "volume": 3409.0}, {"date": "2018-02-27", "close": 19.8, "volume": 1661.0}, {"date": "2018-02-28", "close": 19.6, "volume": 3314.0}, {"date": "2018-03-01", "close": 19.6, "volume": 3325.0}, {"date": "2018-03-02", "close": 19.8, "volume": 1956.0}, {"date": "2018-03-05", "close": 19.7, "volume": 6922.0}, {"date": "2018-03-06", "close": 20.2, "volume": 9177.0}, {"date": "2018-03-07", "close": 19.9, "volume": 1920.0}, {"date": "2018-03-08", "close": 21.4, "volume": 1737.0}, {"date": "2018-03-09", "close": 19.6, "volume": 2606.0}, {"date": "2018-03-12", "close": 19.5, "volume": 1823.0}, {"date": "2018-03-13", "close": 19.7, "volume": 626.0}, {"date": "2018-03-14", "close": 19.8, "volume": 7035.0}, {"date": "2018-03-15", "close": 19.7, "volume": 8522.0}, {"date": "2018-03-16", "close": 19.9, "volume": 2017.0}, {"date": "2018-03-19", "close": 20.0, "volume": 3876.0}, {"date": "2018-03-20", "close": 19.9, "volume": 13688.0}, {"date": "2018-03-21", "close": 19.6, "volume": 1167.0}, {"date": "2018-03-22", "close": 19.9, "volume": 13905.0}, {"date": "2018-03-23", "close": 19.7, "volume": 10667.0}, {"date": "2018-03-26", "close": 20.0, "volume": 24638.0}, {"date": "2018-03-27", "close": 19.8, "volume": 757.0}, {"date": "2018-03-28", "close": 19.5, "volume": 515.0}, {"date": "2018-03-29", "close": 19.4, "volume": 562.0}, {"date": "2018-04-02", "close": 19.3, "volume": 2408.0}, {"date": "2018-04-03", "close": 19.2, "volume": 2581.0}, {"date": "2018-04-04", "close": 18.8, "volume": 3271.0}, {"date": "2018-04-05", "close": 19.0, "volume": 2570.0}, {"date": "2018-04-06", "close": 18.9, "volume": 6280.0}, {"date": "2018-04-09", "close": 19.0, "volume": 8299.0}, {"date": "2018-04-10", "close": 19.3, "volume": 2457.0}, {"date": "2018-04-11", "close": 18.8, "volume": 4471.0}, {"date": "2018-04-12", "close": 19.2, "volume": 5220.0}, {"date": "2018-04-13", "close": 19.5, "volume": 1501.0}, {"date": "2018-04-16", "close": 18.7, "volume": 1238.0}, {"date": "2018-04-17", "close": 18.9, "volume": 566.0}, {"date": "2018-04-18", "close": 19.3, "volume": 2913.0}, {"date": "2018-04-19", "close": 18.7, "volume": 199.0}, {"date": "2018-04-20", "close": 18.5, "volume": 384.0}, {"date": "2018-04-23", "close": 18.9, "volume": 144.0}, {"date": "2018-04-24", "close": 18.4, "volume": 337.0}, {"date": "2018-04-25", "close": 18.2, "volume": 288.0}, {"date": "2018-04-26", "close": 18.7, "volume": 1314.0}, {"date": "2018-04-27", "close": 18.8, "volume": 3040.0}, {"date": "2018-04-30", "close": 18.8, "volume": 3568.0}, {"date": "2018-05-01", "close": 19.0, "volume": 250.0}, {"date": "2018-05-02", "close": 18.2, "volume": 508.0}, {"date": "2018-05-03", "close": 18.3, "volume": 8585.0}, {"date": "2018-05-04", "close": 19.4, "volume": 1240.0}, {"date": "2018-05-07", "close": 19.4, "volume": 283.0}, {"date": "2018-05-08", "close": 19.3, "volume": 3558.0}, {"date": "2018-05-09", "close": 17.7, "volume": 5869.0}, {"date": "2018-05-10", "close": 17.799, "volume": 1423.0}, {"date": "2018-05-11", "close": 18.0, "volume": 810.0}, {"date": "2018-05-14", "close": 18.0, "volume": 2794.0}, {"date": "2018-05-15", "close": 17.9, "volume": 1709.0}, {"date": "2018-05-16", "close": 17.2, "volume": 7448.0}, {"date": "2018-05-17", "close": 17.2, "volume": 2147.0}, {"date": "2018-05-18", "close": 17.7, "volume": 919.0}, {"date": "2018-05-21", "close": 17.5, "volume": 2098.0}, {"date": "2018-05-22", "close": 17.0, "volume": 12787.0}, {"date": "2018-05-23", "close": 16.8, "volume": 1253.0}, {"date": "2018-05-24", "close": 16.5, "volume": 2551.0}, {"date": "2018-05-25", "close": 16.1, "volume": 1600.0}, {"date": "2018-05-29", "close": 16.2, "volume": 2253.0}, {"date": "2018-05-30", "close": 16.2, "volume": 5934.0}, {"date": "2018-05-31", "close": 16.3, "volume": 4237.0}, {"date": "2018-06-01", "close": 16.8, "volume": 2775.0}, {"date": "2018-06-04", "close": 17.1, "volume": 1165.0}, {"date": "2018-06-05", "close": 17.55, "volume": 4534.0}, {"date": "2018-06-06", "close": 17.6, "volume": 11059.0}, {"date": "2018-06-07", "close": 17.4, "volume": 2323.0}, {"date": "2018-06-08", "close": 16.5, "volume": 716.0}, {"date": "2018-06-11", "close": 16.25, "volume": 1764.0}, {"date": "2018-06-12", "close": 16.1, "volume": 5663.0}, {"date": "2018-06-13", "close": 15.6, "volume": 4012.0}, {"date": "2018-06-14", "close": 15.6, "volume": 4717.0}, {"date": "2018-06-15", "close": 16.0, "volume": 3450.0}, {"date": "2018-06-18", "close": 15.9, "volume": 4757.0}, {"date": "2018-06-19", "close": 15.5, "volume": 3325.0}, {"date": "2018-06-20", "close": 15.7, "volume": 6820.0}, {"date": "2018-06-21", "close": 15.5, "volume": 3936.0}, {"date": "2018-06-22", "close": 15.5, "volume": 3962.0}, {"date": "2018-06-25", "close": 15.6, "volume": 4911.0}, {"date": "2018-06-26", "close": 15.5, "volume": 2102.0}, {"date": "2018-06-27", "close": 15.2, "volume": 51163.0}, {"date": "2018-06-28", "close": 15.4, "volume": 618.0}, {"date": "2018-06-29", "close": 16.2, "volume": 17064.0}, {"date": "2018-07-02", "close": 17.9, "volume": 3302.0}, {"date": "2018-07-03", "close": 16.9, "volume": 459.0}, {"date": "2018-07-05", "close": 16.9, "volume": 180.0}, {"date": "2018-07-06", "close": 16.5, "volume": 1997.0}, {"date": "2018-07-09", "close": 16.7, "volume": 283.0}, {"date": "2018-07-10", "close": 16.5, "volume": 357.0}, {"date": "2018-07-11", "close": 16.7, "volume": 483.0}, {"date": "2018-07-12", "close": 17.0, "volume": 2927.0}, {"date": "2018-07-13", "close": 17.5, "volume": 8786.0}, {"date": "2018-07-16", "close": 18.0, "volume": 1573.0}, {"date": "2018-07-17", "close": 18.0, "volume": 3600.0}, {"date": "2018-07-18", "close": 17.535, "volume": 347.0}, {"date": "2018-07-19", "close": 17.9, "volume": 1204.0}, {"date": "2018-07-20", "close": 18.3, "volume": 1073.0}, {"date": "2018-07-23", "close": 17.1, "volume": 501.0}, {"date": "2018-07-24", "close": 16.5, "volume": 858.0}, {"date": "2018-07-25", "close": 17.1, "volume": 62.0}, {"date": "2018-07-26", "close": 16.9, "volume": 539.0}, {"date": "2018-07-27", "close": 16.7, "volume": 810.0}, {"date": "2018-07-30", "close": 16.6, "volume": 3186.0}, {"date": "2018-07-31", "close": 17.0, "volume": 3769.0}, {"date": "2018-08-01", "close": 17.5, "volume": 5677.0}, {"date": "2018-08-02", "close": 16.1, "volume": 5668.0}, {"date": "2018-08-03", "close": 17.0, "volume": 2529.0}, {"date": "2018-08-06", "close": 17.4, "volume": 1987.0}, {"date": "2018-08-07", "close": 17.6, "volume": 8804.0}, {"date": "2018-08-08", "close": 17.6, "volume": 13556.0}, {"date": "2018-08-09", "close": 17.3, "volume": 7535.0}, {"date": "2018-08-10", "close": 17.6, "volume": 123.0}, {"date": "2018-08-13", "close": 18.0, "volume": 1963.0}, {"date": "2018-08-14", "close": 17.0, "volume": 682.0}, {"date": "2018-08-15", "close": 16.6, "volume": 6369.0}, {"date": "2018-08-16", "close": 17.0, "volume": 3458.0}, {"date": "2018-08-17", "close": 16.6, "volume": 2552.0}, {"date": "2018-08-20", "close": 17.9, "volume": 5747.0}, {"date": "2018-08-21", "close": 17.5, "volume": 2247.0}, {"date": "2018-08-22", "close": 17.275, "volume": 1952.0}, {"date": "2018-08-23", "close": 17.2, "volume": 380.0}, {"date": "2018-08-24", "close": 17.0, "volume": 459.0}, {"date": "2018-08-27", "close": 17.1, "volume": 2553.0}, {"date": "2018-08-28", "close": 16.1, "volume": 21051.0}, {"date": "2018-08-29", "close": 17.5, "volume": 3454.0}, {"date": "2018-08-30", "close": 17.2, "volume": 1044.0}, {"date": "2018-08-31", "close": 17.3, "volume": 297.0}, {"date": "2018-09-04", "close": 17.2, "volume": 383.0}, {"date": "2018-09-05", "close": 17.0, "volume": 570.0}, {"date": "2018-09-06", "close": 16.5, "volume": 8241.0}, {"date": "2018-09-07", "close": 16.5, "volume": 1266.0}, {"date": "2018-09-10", "close": 16.7, "volume": 4227.0}, {"date": "2018-09-11", "close": 16.2, "volume": 7232.0}, {"date": "2018-09-12", "close": 15.9, "volume": 4891.0}, {"date": "2018-09-13", "close": 15.8, "volume": 288.0}, {"date": "2018-09-14", "close": 16.0, "volume": 2002.0}, {"date": "2018-09-17", "close": 15.6, "volume": 2121.0}, {"date": "2018-09-18", "close": 15.9, "volume": 1157.0}, {"date": "2018-09-19", "close": 15.6, "volume": 2586.0}, {"date": "2018-09-20", "close": 15.7, "volume": 1126.0}, {"date": "2018-09-21", "close": 17.2, "volume": 2724.0}, {"date": "2018-09-24", "close": 16.6, "volume": 4014.0}, {"date": "2018-09-25", "close": 16.5, "volume": 402.0}, {"date": "2018-09-26", "close": 16.9, "volume": 133.0}, {"date": "2018-09-27", "close": 16.8, "volume": 7672.0}, {"date": "2018-09-28", "close": 15.9, "volume": 907.0}, {"date": "2018-10-01", "close": 16.0, "volume": 457.0}, {"date": "2018-10-02", "close": 15.99, "volume": 345.0}, {"date": "2018-10-03", "close": 16.219, "volume": 409.0}, {"date": "2018-10-04", "close": 16.1, "volume": 798.0}, {"date": "2018-10-05", "close": 15.773, "volume": 2774.0}, {"date": "2018-10-08", "close": 16.1, "volume": 276.0}, {"date": "2018-10-09", "close": 15.8, "volume": 622.0}, {"date": "2018-10-10", "close": 15.6, "volume": 654.0}, {"date": "2018-10-11", "close": 15.8, "volume": 1010.0}, {"date": "2018-10-12", "close": 15.2, "volume": 2328.0}, {"date": "2018-10-15", "close": 15.3, "volume": 1615.0}, {"date": "2018-10-16", "close": 15.854, "volume": 283.0}, {"date": "2018-10-17", "close": 15.2, "volume": 1594.0}, {"date": "2018-10-18", "close": 15.325, "volume": 166.0}, {"date": "2018-10-19", "close": 15.1, "volume": 9320.0}, {"date": "2018-10-22", "close": 15.2, "volume": 291.0}, {"date": "2018-10-23", "close": 14.5, "volume": 608.0}, {"date": "2018-10-24", "close": 15.7, "volume": 3155.0}, {"date": "2018-10-25", "close": 15.5, "volume": 2655.0}, {"date": "2018-10-26", "close": 16.0, "volume": 767.0}, {"date": "2018-10-29", "close": 16.0, "volume": 648.0}, {"date": "2018-10-30", "close": 15.985, "volume": 117.0}, {"date": "2018-10-31", "close": 15.6, "volume": 1257.0}, {"date": "2018-11-01", "close": 15.2, "volume": 1179.0}, {"date": "2018-11-02", "close": 15.4, "volume": 540.0}, {"date": "2018-11-05", "close": 15.3, "volume": 1535.0}, {"date": "2018-11-06", "close": 15.5, "volume": 1239.0}, {"date": "2018-11-07", "close": 15.2, "volume": 912.0}, {"date": "2018-11-08", "close": 15.4, "volume": 1213.0}, {"date": "2018-11-09", "close": 14.9, "volume": 4441.0}, {"date": "2018-11-12", "close": 14.8, "volume": 5225.0}, {"date": "2018-11-13", "close": 14.6, "volume": 2080.0}, {"date": "2018-11-14", "close": 14.5, "volume": 2608.0}, {"date": "2018-11-15", "close": 14.5, "volume": 448.0}, {"date": "2018-11-16", "close": 14.3, "volume": 948.0}, {"date": "2018-11-19", "close": 14.7, "volume": 2158.0}, {"date": "2018-11-20", "close": 14.3, "volume": 129.0}, {"date": "2018-11-21", "close": 14.5, "volume": 802.0}, {"date": "2018-11-23", "close": 15.0, "volume": 460.0}, {"date": "2018-11-26", "close": 14.3, "volume": 1429.0}, {"date": "2018-11-27", "close": 14.23, "volume": 313.0}, {"date": "2018-11-28", "close": 14.1, "volume": 369.0}, {"date": "2018-11-29", "close": 14.7, "volume": 585.0}, {"date": "2018-11-30", "close": 14.0, "volume": 1916.0}, {"date": "2018-12-03", "close": 14.5, "volume": 2414.0}, {"date": "2018-12-04", "close": 14.3, "volume": 5283.0}, {"date": "2018-12-06", "close": 14.1, "volume": 1223.0}, {"date": "2018-12-07", "close": 14.1, "volume": 2900.0}, {"date": "2018-12-10", "close": 14.5, "volume": 48.0}, {"date": "2018-12-11", "close": 14.4, "volume": 1979.0}, {"date": "2018-12-12", "close": 14.0, "volume": 17601.0}, {"date": "2018-12-13", "close": 14.2, "volume": 13162.0}, {"date": "2018-12-14", "close": 13.9, "volume": 1931.0}, {"date": "2018-12-17", "close": 14.0, "volume": 1299.0}, {"date": "2018-12-18", "close": 13.6, "volume": 8205.0}, {"date": "2018-12-19", "close": 13.5, "volume": 7963.0}, {"date": "2018-12-20", "close": 13.2, "volume": 8417.0}, {"date": "2018-12-21", "close": 13.0, "volume": 1699.0}, {"date": "2018-12-24", "close": 14.4, "volume": 423.0}, {"date": "2018-12-26", "close": 14.0, "volume": 1239.0}, {"date": "2018-12-27", "close": 13.7, "volume": 439.0}, {"date": "2018-12-28", "close": 13.8, "volume": 3086.0}, {"date": "2018-12-31", "close": 13.5, "volume": 6175.0}, {"date": "2019-01-02", "close": 14.7, "volume": 1100.0}, {"date": "2019-01-03", "close": 13.7, "volume": 60.0}, {"date": "2019-01-04", "close": 13.9, "volume": 178.0}, {"date": "2019-01-07", "close": 14.374, "volume": 68.0}, {"date": "2019-01-08", "close": 14.1, "volume": 1644.0}, {"date": "2019-01-09", "close": 14.2, "volume": 703.0}, {"date": "2019-01-10", "close": 14.0, "volume": 511.0}, {"date": "2019-01-11", "close": 13.999, "volume": 7394.0}, {"date": "2019-01-14", "close": 13.9, "volume": 4794.0}, {"date": "2019-01-15", "close": 14.0, "volume": 4368.0}, {"date": "2019-01-16", "close": 14.1, "volume": 798.0}, {"date": "2019-01-17", "close": 13.7, "volume": 5857.0}, {"date": "2019-01-18", "close": 14.1, "volume": 2405.0}, {"date": "2019-01-22", "close": 13.7, "volume": 1269.0}, {"date": "2019-01-23", "close": 14.2, "volume": 1531.0}, {"date": "2019-01-24", "close": 13.8, "volume": 1406.0}, {"date": "2019-01-25", "close": 14.51, "volume": 1837.0}, {"date": "2019-01-28", "close": 14.2, "volume": 312.0}, {"date": "2019-01-29", "close": 14.2, "volume": null}, {"date": "2019-01-30", "close": 14.3, "volume": 2620.0}, {"date": "2019-01-31", "close": 14.8, "volume": 145.0}, {"date": "2019-02-01", "close": 14.4, "volume": 314.0}, {"date": "2019-02-04", "close": 14.9, "volume": 520.0}, {"date": "2019-02-05", "close": 14.1, "volume": 2750.0}, {"date": "2019-02-06", "close": 14.8, "volume": 922.0}, {"date": "2019-02-07", "close": 14.35, "volume": 291.0}, {"date": "2019-02-08", "close": 14.0, "volume": 658.0}, {"date": "2019-02-11", "close": 14.2, "volume": 9977.0}, {"date": "2019-02-12", "close": 14.5, "volume": 667.0}, {"date": "2019-02-13", "close": 14.3, "volume": 1679.0}, {"date": "2019-02-14", "close": 14.0, "volume": 1072.0}, {"date": "2019-02-15", "close": 14.2, "volume": 1488.0}, {"date": "2019-02-19", "close": 14.6, "volume": 2137.0}, {"date": "2019-02-20", "close": 14.5, "volume": 3326.0}, {"date": "2019-02-21", "close": 14.5, "volume": 1904.0}, {"date": "2019-02-22", "close": 15.4, "volume": 1111.0}, {"date": "2019-02-25", "close": 15.7, "volume": 4783.0}, {"date": "2019-02-26", "close": 14.7, "volume": 1097.0}, {"date": "2019-02-27", "close": 15.23, "volume": 170.0}, {"date": "2019-02-28", "close": 15.6, "volume": 707.0}, {"date": "2019-03-01", "close": 15.5, "volume": 4314.0}, {"date": "2019-03-04", "close": 15.3, "volume": 129.0}, {"date": "2019-03-05", "close": 15.2, "volume": 851.0}, {"date": "2019-03-06", "close": 14.7, "volume": 2591.0}, {"date": "2019-03-07", "close": 15.0, "volume": 21002.0}, {"date": "2019-03-08", "close": 15.1, "volume": 6570.0}, {"date": "2019-03-11", "close": 15.5, "volume": 1525.0}, {"date": "2019-03-12", "close": 15.2, "volume": 112.0}, {"date": "2019-03-13", "close": 15.2, "volume": 56.0}, {"date": "2019-03-14", "close": 15.1, "volume": 328.0}, {"date": "2019-03-15", "close": 15.304, "volume": 209.0}, {"date": "2019-03-18", "close": 15.0, "volume": 778.0}, {"date": "2019-03-19", "close": 15.1, "volume": 230.0}, {"date": "2019-03-20", "close": 15.0, "volume": 954.0}, {"date": "2019-03-21", "close": 15.2, "volume": 247.0}, {"date": "2019-03-22", "close": 15.0, "volume": 4103.0}, {"date": "2019-03-25", "close": 15.1, "volume": 448.0}, {"date": "2019-03-26", "close": 15.15, "volume": 238.0}, {"date": "2019-03-27", "close": 15.2, "volume": 870.0}, {"date": "2019-03-28", "close": 15.5, "volume": 2812.0}, {"date": "2019-03-29", "close": 15.2, "volume": 688.0}, {"date": "2019-04-01", "close": 15.5, "volume": 3236.0}, {"date": "2019-04-02", "close": 15.8, "volume": 2367.0}, {"date": "2019-04-03", "close": 15.4, "volume": 915.0}, {"date": "2019-04-04", "close": 15.7, "volume": 1140.0}, {"date": "2019-04-05", "close": 16.5, "volume": 4178.0}, {"date": "2019-04-08", "close": 15.6, "volume": 2642.0}, {"date": "2019-04-09", "close": 16.3, "volume": 1694.0}, {"date": "2019-04-10", "close": 16.0, "volume": 1207.0}, {"date": "2019-04-11", "close": 16.3, "volume": 2565.0}, {"date": "2019-04-12", "close": 16.3, "volume": null}, {"date": "2019-04-15", "close": 16.1, "volume": 3515.0}, {"date": "2019-04-16", "close": 16.2, "volume": 266.0}, {"date": "2019-04-17", "close": 16.2, "volume": 2575.0}, {"date": "2019-04-18", "close": 16.237, "volume": 1542.0}, {"date": "2019-04-22", "close": 16.321, "volume": 2433.0}, {"date": "2019-04-23", "close": 16.5, "volume": 4120.0}, {"date": "2019-04-24", "close": 16.0, "volume": 605.0}, {"date": "2019-04-25", "close": 15.9, "volume": 1581.0}, {"date": "2019-04-26", "close": 16.2, "volume": 16327.0}, {"date": "2019-04-29", "close": 16.6, "volume": 2821.0}, {"date": "2019-04-30", "close": 15.9, "volume": 1030.0}, {"date": "2019-05-01", "close": 16.0, "volume": 857.0}, {"date": "2019-05-02", "close": 16.1, "volume": 991.0}, {"date": "2019-05-03", "close": 16.0, "volume": 1004.0}, {"date": "2019-05-06", "close": 15.7, "volume": 4662.0}, {"date": "2019-05-07", "close": 16.0, "volume": 377.0}, {"date": "2019-05-08", "close": 15.8, "volume": 1645.0}, {"date": "2019-05-09", "close": 15.4, "volume": 7574.0}, {"date": "2019-05-10", "close": 15.5, "volume": 11986.0}, {"date": "2019-05-13", "close": 15.7, "volume": 2068.0}, {"date": "2019-05-14", "close": 15.05, "volume": 622.0}, {"date": "2019-05-15", "close": 15.05, "volume": null}, {"date": "2019-05-16", "close": 15.0, "volume": 635.0}, {"date": "2019-05-17", "close": 15.0, "volume": 79.0}, {"date": "2019-05-20", "close": 14.9, "volume": 56.0}, {"date": "2019-05-21", "close": 14.4, "volume": 877.0}, {"date": "2019-05-22", "close": 13.6, "volume": 5488.0}, {"date": "2019-05-23", "close": 13.5, "volume": 4424.0}, {"date": "2019-05-24", "close": 13.3, "volume": 931.0}, {"date": "2019-05-28", "close": 13.0, "volume": 683.0}, {"date": "2019-05-29", "close": 12.6, "volume": 3160.0}, {"date": "2019-05-30", "close": 12.301, "volume": 10073.0}, {"date": "2019-05-31", "close": 12.8, "volume": 385.0}, {"date": "2019-06-03", "close": 13.3, "volume": 491.0}, {"date": "2019-06-04", "close": 13.3, "volume": 2115.0}, {"date": "2019-06-05", "close": 13.212, "volume": 1218.0}, {"date": "2019-06-06", "close": 13.2, "volume": 275.0}, {"date": "2019-06-07", "close": 13.4, "volume": 974.0}, {"date": "2019-06-10", "close": 13.0, "volume": 1587.0}, {"date": "2019-06-11", "close": 12.98, "volume": 3039.0}, {"date": "2019-06-12", "close": 12.6, "volume": 3095.0}, {"date": "2019-06-13", "close": 12.48, "volume": 616.0}, {"date": "2019-06-14", "close": 12.1, "volume": 4556.0}, {"date": "2019-06-17", "close": 12.09, "volume": 3577.0}, {"date": "2019-06-18", "close": 13.0, "volume": 3565.0}, {"date": "2019-06-19", "close": 13.26, "volume": 4964.0}, {"date": "2019-06-20", "close": 13.5, "volume": 2491.0}, {"date": "2019-06-21", "close": 13.5, "volume": 3458.0}, {"date": "2019-06-24", "close": 13.27, "volume": 1298.0}, {"date": "2019-06-25", "close": 12.51, "volume": 1114.0}, {"date": "2019-06-26", "close": 12.4118, "volume": 963.0}, {"date": "2019-06-27", "close": 12.3001, "volume": 4363.0}, {"date": "2019-06-28", "close": 12.45, "volume": 1442.0}, {"date": "2019-07-01", "close": 12.45, "volume": null}, {"date": "2019-07-02", "close": 12.45, "volume": null}, {"date": "2019-07-03", "close": 12.45, "volume": 170.0}, {"date": "2019-07-05", "close": 12.45, "volume": null}, {"date": "2019-07-08", "close": 12.45, "volume": null}, {"date": "2019-07-09", "close": 12.0519, "volume": 5268.0}, {"date": "2019-07-10", "close": 11.8668, "volume": 3827.0}, {"date": "2019-07-11", "close": 11.81, "volume": 208.0}, {"date": "2019-07-12", "close": 11.675, "volume": 1249.0}, {"date": "2019-07-15", "close": 11.7, "volume": 628.0}, {"date": "2019-07-16", "close": 11.26, "volume": 135.0}, {"date": "2019-07-17", "close": 11.11, "volume": 1761.0}, {"date": "2019-07-18", "close": 11.35, "volume": 1126.0}, {"date": "2019-07-19", "close": 11.34, "volume": 2464.0}, {"date": "2019-07-22", "close": 11.34, "volume": null}, {"date": "2019-07-23", "close": 11.25, "volume": 2207.0}, {"date": "2019-07-24", "close": 11.25, "volume": null}, {"date": "2019-07-25", "close": 11.25, "volume": null}, {"date": "2019-07-26", "close": 10.55, "volume": 7444.0}, {"date": "2019-07-29", "close": 10.26, "volume": 3395.0}, {"date": "2019-07-30", "close": 10.6051, "volume": 1619.0}, {"date": "2019-07-31", "close": 10.65, "volume": 6528.0}, {"date": "2019-08-01", "close": 10.45, "volume": 3107.0}, {"date": "2019-08-02", "close": 11.1, "volume": 1737.0}, {"date": "2019-08-05", "close": 11.5396, "volume": 6528.0}, {"date": "2019-08-06", "close": 11.8, "volume": 7505.0}, {"date": "2019-08-07", "close": 11.8965, "volume": 2055.0}, {"date": "2019-08-08", "close": 12.25, "volume": 5944.0}, {"date": "2019-08-09", "close": 12.98, "volume": 1690.0}, {"date": "2019-08-12", "close": 12.88, "volume": 1034.0}, {"date": "2019-08-13", "close": 12.2, "volume": 8532.0}, {"date": "2019-08-14", "close": 12.68, "volume": 2643.0}, {"date": "2019-08-15", "close": 12.2502, "volume": 12865.0}, {"date": "2019-08-16", "close": 12.3885, "volume": 28014.0}, {"date": "2019-08-19", "close": 12.6, "volume": 4269.0}, {"date": "2019-08-20", "close": 12.9, "volume": 3584.0}, {"date": "2019-08-21", "close": 12.5, "volume": 4253.0}, {"date": "2019-08-22", "close": 12.5, "volume": 6852.0}, {"date": "2019-08-23", "close": 12.5792, "volume": 5021.0}, {"date": "2019-08-26", "close": 12.35, "volume": 3947.0}, {"date": "2019-08-27", "close": 11.95, "volume": 15476.0}, {"date": "2019-08-28", "close": 11.75, "volume": 2848.0}, {"date": "2019-08-29", "close": 11.91, "volume": 8821.0}, {"date": "2019-08-30", "close": 12.02, "volume": 15295.0}, {"date": "2019-09-03", "close": 11.75, "volume": 4238.0}, {"date": "2019-09-04", "close": 11.8763, "volume": 4355.0}, {"date": "2019-09-05", "close": 11.53, "volume": 17846.0}, {"date": "2019-09-06", "close": 11.7512, "volume": 4078.0}, {"date": "2019-09-09", "close": 11.71, "volume": 7047.0}, {"date": "2019-09-10", "close": 11.94, "volume": 4341.0}, {"date": "2019-09-11", "close": 11.9029, "volume": 1811.0}, {"date": "2019-09-12", "close": 11.98, "volume": 13647.0}, {"date": "2019-09-13", "close": 11.94, "volume": 3474.0}, {"date": "2019-09-16", "close": 11.99, "volume": 3634.0}, {"date": "2019-09-17", "close": 11.91, "volume": 1236.0}, {"date": "2019-09-18", "close": 11.51, "volume": 12975.0}, {"date": "2019-09-19", "close": 11.7, "volume": 4065.0}, {"date": "2019-09-20", "close": 12.28, "volume": 33994.0}, {"date": "2019-09-23", "close": 12.89, "volume": 10178.0}, {"date": "2019-09-24", "close": 12.2, "volume": 4379.0}, {"date": "2019-09-25", "close": 11.74, "volume": 6993.0}, {"date": "2019-09-26", "close": 11.7, "volume": 1894.0}, {"date": "2019-09-27", "close": 11.7, "volume": null}, {"date": "2019-09-30", "close": 12.24, "volume": 1625.0}, {"date": "2019-10-01", "close": 12.27, "volume": 585.0}, {"date": "2019-10-02", "close": 11.7, "volume": 1983.0}, {"date": "2019-10-03", "close": 11.86, "volume": 800.0}, {"date": "2019-10-04", "close": 11.7, "volume": 439.0}, {"date": "2019-10-07", "close": 11.7, "volume": 154.0}, {"date": "2019-10-08", "close": 11.93, "volume": 682.0}, {"date": "2019-10-09", "close": 11.99, "volume": 1121.0}, {"date": "2019-10-10", "close": 11.8, "volume": 2387.0}, {"date": "2019-10-11", "close": 11.85, "volume": 2038.0}, {"date": "2019-10-14", "close": 11.9299, "volume": 2240.0}, {"date": "2019-10-15", "close": 11.86, "volume": 3251.0}, {"date": "2019-10-16", "close": 11.2, "volume": 14323.0}, {"date": "2019-10-17", "close": 10.96, "volume": 7133.0}, {"date": "2019-10-18", "close": 10.9, "volume": 12142.0}, {"date": "2019-10-21", "close": 11.5, "volume": 468.0}, {"date": "2019-10-22", "close": 11.6, "volume": 2664.0}, {"date": "2019-10-23", "close": 11.5861, "volume": 501.0}, {"date": "2019-10-24", "close": 11.5861, "volume": null}, {"date": "2019-10-25", "close": 11.5861, "volume": null}, {"date": "2019-10-28", "close": 11.3, "volume": 2340.0}, {"date": "2019-10-29", "close": 11.11, "volume": 121.0}, {"date": "2019-10-30", "close": 11.11, "volume": null}, {"date": "2019-10-31", "close": 11.11, "volume": null}, {"date": "2019-11-01", "close": 12.0, "volume": 29561.0}, {"date": "2019-11-04", "close": 11.99, "volume": 6088.0}, {"date": "2019-11-05", "close": 11.81, "volume": 2636.0}, {"date": "2019-11-06", "close": 12.03, "volume": 163.0}, {"date": "2019-11-07", "close": 12.17, "volume": 839.0}, {"date": "2019-11-08", "close": 12.17, "volume": null}, {"date": "2019-11-11", "close": 12.17, "volume": 443.0}, {"date": "2019-11-12", "close": 12.1, "volume": 1488.0}, {"date": "2019-11-13", "close": 12.1, "volume": null}, {"date": "2019-11-14", "close": 12.1, "volume": null}, {"date": "2019-11-15", "close": 12.15, "volume": 1090.0}, {"date": "2019-11-18", "close": 12.15, "volume": null}, {"date": "2019-11-19", "close": 12.15, "volume": null}, {"date": "2019-11-20", "close": 11.77, "volume": 6428.0}, {"date": "2019-11-21", "close": 12.0, "volume": 50689.0}, {"date": "2019-11-22", "close": 12.03, "volume": 518.0}, {"date": "2019-11-25", "close": 12.15, "volume": 385.0}, {"date": "2019-11-26", "close": 12.3, "volume": 1201.0}, {"date": "2019-11-27", "close": 12.15, "volume": 6567.0}, {"date": "2019-11-29", "close": 12.15, "volume": null}, {"date": "2019-12-02", "close": 12.5, "volume": 6646.0}, {"date": "2019-12-03", "close": 12.4604, "volume": 797.0}, {"date": "2019-12-04", "close": 12.6, "volume": 7427.0}, {"date": "2019-12-05", "close": 12.74, "volume": 683.0}, {"date": "2019-12-06", "close": 12.4, "volume": 4872.0}, {"date": "2019-12-09", "close": 12.48, "volume": 1826.0}, {"date": "2019-12-10", "close": 12.48, "volume": null}, {"date": "2019-12-11", "close": 12.5, "volume": 3559.0}, {"date": "2019-12-12", "close": 12.5, "volume": null}, {"date": "2019-12-13", "close": 12.42, "volume": 1131.0}, {"date": "2019-12-16", "close": 12.5, "volume": 3957.0}, {"date": "2019-12-17", "close": 12.55, "volume": 13264.0}, {"date": "2019-12-18", "close": 12.56, "volume": 5003.0}, {"date": "2019-12-19", "close": 12.46, "volume": 2777.0}, {"date": "2019-12-20", "close": 12.38, "volume": 1521.0}, {"date": "2019-12-23", "close": 12.3834, "volume": 1201.0}, {"date": "2019-12-24", "close": 12.9, "volume": 465.0}, {"date": "2019-12-26", "close": 12.7, "volume": 746.0}, {"date": "2019-12-27", "close": 12.5122, "volume": 663.0}, {"date": "2019-12-30", "close": 12.005, "volume": 19572.0}, {"date": "2019-12-31", "close": 11.95, "volume": 5740.0}, {"date": "2020-01-02", "close": 11.95, "volume": null}, {"date": "2020-01-03", "close": 12.28, "volume": 3100.0}, {"date": "2020-01-06", "close": 12.015, "volume": 10647.0}, {"date": "2020-01-07", "close": 12.015, "volume": null}, {"date": "2020-01-08", "close": 12.0, "volume": 18354.0}, {"date": "2020-01-09", "close": 12.0, "volume": null}, {"date": "2020-01-10", "close": 12.0, "volume": 5941.0}, {"date": "2020-01-13", "close": 12.0, "volume": null}, {"date": "2020-01-14", "close": 12.9, "volume": 6374.0}, {"date": "2020-01-15", "close": 12.81, "volume": 1895.0}, {"date": "2020-01-16", "close": 13.0, "volume": 7183.0}, {"date": "2020-01-17", "close": 13.0, "volume": 14369.0}, {"date": "2020-01-21", "close": 12.88, "volume": 4704.0}, {"date": "2020-01-22", "close": 13.06, "volume": 867.0}, {"date": "2020-01-23", "close": 13.1, "volume": 869.0}, {"date": "2020-01-24", "close": 12.998, "volume": 1962.0}, {"date": "2020-01-27", "close": 12.6, "volume": 417.0}, {"date": "2020-01-28", "close": 12.6, "volume": null}, {"date": "2020-01-29", "close": 12.0911, "volume": 1769.0}, {"date": "2020-01-30", "close": 12.04, "volume": 909.0}, {"date": "2020-01-31", "close": 12.0737, "volume": 1259.0}, {"date": "2020-02-03", "close": 12.2, "volume": 460.0}, {"date": "2020-02-04", "close": 12.3122, "volume": 609.0}, {"date": "2020-02-05", "close": 12.31, "volume": 277.0}, {"date": "2020-02-06", "close": 12.2506, "volume": 438.0}, {"date": "2020-02-07", "close": 12.2506, "volume": null}, {"date": "2020-02-10", "close": 12.0, "volume": 1520.0}, {"date": "2020-02-11", "close": 12.2, "volume": 1369.0}, {"date": "2020-02-12", "close": 12.2686, "volume": 524.0}, {"date": "2020-02-13", "close": 12.0734, "volume": 1130.0}, {"date": "2020-02-14", "close": 12.0734, "volume": null}, {"date": "2020-02-18", "close": 11.95, "volume": 1792.0}, {"date": "2020-02-19", "close": 11.95, "volume": null}, {"date": "2020-02-20", "close": 11.6779, "volume": 270.0}, {"date": "2020-02-21", "close": 11.01, "volume": 3672.0}, {"date": "2020-02-24", "close": 10.9, "volume": 3750.0}, {"date": "2020-02-25", "close": 10.835, "volume": 498.0}, {"date": "2020-02-26", "close": 10.35, "volume": 2637.0}, {"date": "2020-02-27", "close": 10.0, "volume": 12093.0}, {"date": "2020-02-28", "close": 10.186, "volume": 1521.0}, {"date": "2020-03-02", "close": 9.98, "volume": 1116.0}, {"date": "2020-03-03", "close": 9.98, "volume": null}, {"date": "2020-03-04", "close": 9.98, "volume": null}, {"date": "2020-03-05", "close": 10.047, "volume": 1645.0}, {"date": "2020-03-06", "close": 9.9, "volume": 753.0}, {"date": "2020-03-09", "close": 9.5508, "volume": 1267.0}, {"date": "2020-03-10", "close": 9.94, "volume": 221.0}, {"date": "2020-03-11", "close": 9.5, "volume": 1233.0}, {"date": "2020-03-12", "close": 8.604, "volume": 17239.0}, {"date": "2020-03-13", "close": 8.7601, "volume": 2961.0}, {"date": "2020-03-16", "close": 8.5861, "volume": 2096.0}, {"date": "2020-03-17", "close": 8.4932, "volume": 3714.0}, {"date": "2020-03-18", "close": 7.75, "volume": 3699.0}, {"date": "2020-03-19", "close": 7.99, "volume": 641.0}, {"date": "2020-03-20", "close": 7.1014, "volume": 2598.0}, {"date": "2020-03-23", "close": 6.62, "volume": 6137.0}, {"date": "2020-03-24", "close": 6.62, "volume": 3552.0}, {"date": "2020-03-25", "close": 6.77, "volume": 4176.0}, {"date": "2020-03-26", "close": 6.79, "volume": 6663.0}, {"date": "2020-03-27", "close": 6.93, "volume": 87781.0}, {"date": "2020-03-30", "close": 7.65, "volume": 2780.0}, {"date": "2020-03-31", "close": 8.55, "volume": 15165.0}, {"date": "2020-04-01", "close": 8.8, "volume": 2905.0}, {"date": "2020-04-02", "close": 9.05, "volume": 4443.0}, {"date": "2020-04-03", "close": 8.78, "volume": 678.0}, {"date": "2020-04-06", "close": 9.01, "volume": 4646.0}, {"date": "2020-04-07", "close": 9.34, "volume": 1945.0}, {"date": "2020-04-08", "close": 9.33, "volume": 851.0}, {"date": "2020-04-09", "close": 9.21, "volume": 6187.0}, {"date": "2020-04-13", "close": 9.14, "volume": 1864.0}, {"date": "2020-04-14", "close": 9.09, "volume": 706.0}, {"date": "2020-04-15", "close": 8.95, "volume": 2425.0}, {"date": "2020-04-16", "close": 8.67, "volume": 3675.0}, {"date": "2020-04-17", "close": 9.1301, "volume": 1909.0}, {"date": "2020-04-20", "close": 9.31, "volume": 3991.0}, {"date": "2020-04-21", "close": 9.33, "volume": 932.0}, {"date": "2020-04-22", "close": 9.32, "volume": 619.0}, {"date": "2020-04-23", "close": 9.49, "volume": 821.0}, {"date": "2020-04-24", "close": 9.49, "volume": 954.0}, {"date": "2020-04-27", "close": 9.416, "volume": 308.0}, {"date": "2020-04-28", "close": 9.416, "volume": null}, {"date": "2020-04-29", "close": 9.455, "volume": 5779.0}, {"date": "2020-04-30", "close": 9.425, "volume": 361.0}, {"date": "2020-05-01", "close": 9.25, "volume": 2705.0}, {"date": "2020-05-04", "close": 9.35, "volume": 1824.0}, {"date": "2020-05-05", "close": 9.45, "volume": 14031.0}, {"date": "2020-05-06", "close": 9.45, "volume": 2293.0}, {"date": "2020-05-07", "close": 9.4, "volume": 602.0}, {"date": "2020-05-08", "close": 9.345, "volume": 2155.0}, {"date": "2020-05-11", "close": 9.0, "volume": 1398.0}, {"date": "2020-05-12", "close": 9.2, "volume": 231.0}, {"date": "2020-05-13", "close": 8.75, "volume": 2667.0}, {"date": "2020-05-14", "close": 8.79, "volume": 912.0}, {"date": "2020-05-15", "close": 9.0, "volume": 1448.0}, {"date": "2020-05-18", "close": 9.0, "volume": 1127.0}, {"date": "2020-05-19", "close": 9.14, "volume": 617.0}, {"date": "2020-05-20", "close": 9.13, "volume": 333.0}, {"date": "2020-05-21", "close": 8.75, "volume": 593.0}, {"date": "2020-05-22", "close": 9.13, "volume": 3458.0}, {"date": "2020-05-26", "close": 8.99, "volume": 6453.0}, {"date": "2020-05-27", "close": 8.9, "volume": 4358.0}, {"date": "2020-05-28", "close": 8.65, "volume": 1092.0}, {"date": "2020-05-29", "close": 8.66, "volume": 1276.0}, {"date": "2020-06-01", "close": 8.9, "volume": 3191.0}, {"date": "2020-06-02", "close": 8.9, "volume": null}, {"date": "2020-06-03", "close": 8.85, "volume": 4326.0}, {"date": "2020-06-04", "close": 8.74, "volume": 1056.0}, {"date": "2020-06-05", "close": 8.85, "volume": 1347.0}, {"date": "2020-06-08", "close": 8.79, "volume": 5388.0}, {"date": "2020-06-09", "close": 8.88, "volume": 4706.0}, {"date": "2020-06-10", "close": 8.89, "volume": 530.0}, {"date": "2020-06-11", "close": 8.845, "volume": 371.0}, {"date": "2020-06-12", "close": 9.0, "volume": 20407.0}, {"date": "2020-06-15", "close": 9.0481, "volume": 5864.0}, {"date": "2020-06-16", "close": 8.83, "volume": 4098.0}, {"date": "2020-06-17", "close": 8.96, "volume": 6621.0}, {"date": "2020-06-18", "close": 9.06, "volume": 1561.0}, {"date": "2020-06-19", "close": 9.1, "volume": 7769.0}, {"date": "2020-06-22", "close": 9.08, "volume": 11109.0}, {"date": "2020-06-23", "close": 9.09, "volume": 9318.0}, {"date": "2020-06-24", "close": 9.09, "volume": null}, {"date": "2020-06-25", "close": 8.83, "volume": 6448.0}, {"date": "2020-06-26", "close": 8.38, "volume": 16853.0}, {"date": "2020-06-29", "close": 8.6, "volume": 6785.0}, {"date": "2020-06-30", "close": 8.8, "volume": 31303.0}, {"date": "2020-07-01", "close": 8.8799, "volume": 2499.0}, {"date": "2020-07-02", "close": 8.8869, "volume": 876.0}, {"date": "2020-07-06", "close": 8.85, "volume": 4172.0}, {"date": "2020-07-07", "close": 8.81, "volume": 2752.0}, {"date": "2020-07-08", "close": 8.8499, "volume": 796.0}, {"date": "2020-07-09", "close": 8.77, "volume": 2443.0}, {"date": "2020-07-10", "close": 8.78, "volume": 3381.0}, {"date": "2020-07-13", "close": 8.8228, "volume": 5944.0}, {"date": "2020-07-14", "close": 8.91, "volume": 2978.0}, {"date": "2020-07-15", "close": 8.95, "volume": 21459.0}, {"date": "2020-07-16", "close": 8.83, "volume": 1601.0}, {"date": "2020-07-17", "close": 8.98, "volume": 3845.0}, {"date": "2020-07-20", "close": 9.11, "volume": 15323.0}, {"date": "2020-07-21", "close": 9.1, "volume": 4193.0}, {"date": "2020-07-22", "close": 9.19, "volume": 15902.0}, {"date": "2020-07-23", "close": 9.31, "volume": 961.0}, {"date": "2020-07-24", "close": 9.34, "volume": 482.0}, {"date": "2020-07-27", "close": 9.26, "volume": 4644.0}, {"date": "2020-07-28", "close": 9.38, "volume": 5143.0}, {"date": "2020-07-29", "close": 9.38, "volume": 2421.0}, {"date": "2020-07-30", "close": 9.43, "volume": 742.0}, {"date": "2020-07-31", "close": 9.31, "volume": 5193.0}, {"date": "2020-08-03", "close": 9.9, "volume": 10568.0}, {"date": "2020-08-04", "close": 10.01, "volume": 1764.0}, {"date": "2020-08-05", "close": 10.16, "volume": 7240.0}, {"date": "2020-08-06", "close": 9.75, "volume": 15079.0}, {"date": "2020-08-07", "close": 9.82, "volume": 265.0}, {"date": "2020-08-10", "close": 9.77, "volume": 1765.0}, {"date": "2020-08-11", "close": 9.26, "volume": 7234.0}, {"date": "2020-08-12", "close": 9.51, "volume": 1022.0}, {"date": "2020-08-13", "close": 9.5, "volume": 755.0}, {"date": "2020-08-14", "close": 9.8, "volume": 422.0}, {"date": "2020-08-17", "close": 9.57, "volume": 1340.0}, {"date": "2020-08-18", "close": 9.645, "volume": 720.0}, {"date": "2020-08-19", "close": 9.77, "volume": 1570.0}, {"date": "2020-08-20", "close": 9.81, "volume": 5040.0}, {"date": "2020-08-21", "close": 9.82, "volume": 10607.0}, {"date": "2020-08-24", "close": 9.82, "volume": 1470.0}, {"date": "2020-08-25", "close": 9.77, "volume": 767.0}, {"date": "2020-08-26", "close": 9.7998, "volume": 7166.0}, {"date": "2020-08-27", "close": 9.7998, "volume": null}, {"date": "2020-08-28", "close": 9.7698, "volume": 438.0}, {"date": "2020-08-31", "close": 9.61, "volume": 3630.0}, {"date": "2020-09-01", "close": 9.675, "volume": 8769.0}, {"date": "2020-09-02", "close": 9.75, "volume": 925.0}, {"date": "2020-09-03", "close": 9.5027, "volume": 5406.0}, {"date": "2020-09-04", "close": 9.3535, "volume": 8005.0}, {"date": "2020-09-08", "close": 9.5768, "volume": 538.0}, {"date": "2020-09-09", "close": 9.6151, "volume": 3540.0}, {"date": "2020-09-10", "close": 9.54, "volume": 629.0}, {"date": "2020-09-11", "close": 9.4, "volume": 4699.0}, {"date": "2020-09-14", "close": 9.626, "volume": 1280.0}, {"date": "2020-09-15", "close": 9.615, "volume": 744.0}, {"date": "2020-09-16", "close": 9.58, "volume": 588.0}, {"date": "2020-09-17", "close": 9.64, "volume": 3351.0}, {"date": "2020-09-18", "close": 9.69, "volume": 1407.0}, {"date": "2020-09-21", "close": 9.51, "volume": 7165.0}, {"date": "2020-09-22", "close": 9.5717, "volume": 5583.0}, {"date": "2020-09-23", "close": 9.39, "volume": 3970.0}, {"date": "2020-09-24", "close": 9.3, "volume": 7793.0}, {"date": "2020-09-25", "close": 9.61, "volume": 1366.0}, {"date": "2020-09-28", "close": 9.745, "volume": 118.0}, {"date": "2020-09-29", "close": 9.54, "volume": 2509.0}, {"date": "2020-09-30", "close": 9.675, "volume": 758.0}, {"date": "2020-10-01", "close": 9.38, "volume": 2755.0}, {"date": "2020-10-02", "close": 9.71, "volume": 11758.0}, {"date": "2020-10-05", "close": 10.06, "volume": 1930.0}, {"date": "2020-10-06", "close": 9.97, "volume": 7461.0}, {"date": "2020-10-07", "close": 10.05, "volume": 1275.0}, {"date": "2020-10-08", "close": 9.9, "volume": 2390.0}, {"date": "2020-10-09", "close": 9.91, "volume": 4441.0}, {"date": "2020-10-12", "close": 9.89, "volume": 3160.0}, {"date": "2020-10-13", "close": 9.94, "volume": 1977.0}, {"date": "2020-10-14", "close": 10.0366, "volume": 22489.0}, {"date": "2020-10-15", "close": 10.0135, "volume": 918.0}, {"date": "2020-10-16", "close": 10.04, "volume": 4490.0}, {"date": "2020-10-19", "close": 10.03, "volume": 3100.0}, {"date": "2020-10-20", "close": 10.11, "volume": 7627.0}, {"date": "2020-10-21", "close": 9.8919, "volume": 4479.0}, {"date": "2020-10-22", "close": 10.1, "volume": 4959.0}, {"date": "2020-10-23", "close": 10.17, "volume": 113.0}, {"date": "2020-10-26", "close": 10.04, "volume": 228.0}, {"date": "2020-10-27", "close": 10.18, "volume": 2021.0}, {"date": "2020-10-28", "close": 10.52, "volume": 6922.0}, {"date": "2020-10-29", "close": 10.63, "volume": 778.0}, {"date": "2020-10-30", "close": 10.3, "volume": 4345.0}, {"date": "2020-11-02", "close": 10.1, "volume": 1337.0}, {"date": "2020-11-03", "close": 10.1, "volume": 872.0}, {"date": "2020-11-04", "close": 10.1, "volume": null}, {"date": "2020-11-05", "close": 9.6, "volume": 4386.0}, {"date": "2020-11-06", "close": 9.71, "volume": 1068.0}, {"date": "2020-11-09", "close": 9.91, "volume": 3453.0}, {"date": "2020-11-10", "close": 9.91, "volume": null}, {"date": "2020-11-11", "close": 10.08, "volume": 1089.0}, {"date": "2020-11-12", "close": 10.03, "volume": 645.0}, {"date": "2020-11-13", "close": 10.0, "volume": 6897.0}, {"date": "2020-11-16", "close": 10.01, "volume": 3648.0}, {"date": "2020-11-17", "close": 10.31, "volume": 3209.0}, {"date": "2020-11-18", "close": 10.31, "volume": null}, {"date": "2020-11-19", "close": 10.3, "volume": 659.0}, {"date": "2020-11-20", "close": 9.77, "volume": 1244.0}, {"date": "2020-11-23", "close": 9.81, "volume": 436.0}, {"date": "2020-11-24", "close": 9.81, "volume": 1820.0}, {"date": "2020-11-25", "close": 10.12, "volume": 1179.0}, {"date": "2020-11-27", "close": 10.02, "volume": 4885.0}, {"date": "2020-11-30", "close": 10.17, "volume": 1663.0}, {"date": "2020-12-01", "close": 10.58, "volume": 4247.0}, {"date": "2020-12-02", "close": 10.75, "volume": 3245.0}, {"date": "2020-12-03", "close": 10.88, "volume": 1724.0}, {"date": "2020-12-04", "close": 11.83, "volume": 1634.0}, {"date": "2020-12-07", "close": 11.08, "volume": 2045.0}, {"date": "2020-12-08", "close": 11.14, "volume": 2680.0}, {"date": "2020-12-09", "close": 10.52, "volume": 12027.0}, {"date": "2020-12-10", "close": 10.51, "volume": 13428.0}, {"date": "2020-12-11", "close": 10.5516, "volume": 1886.0}, {"date": "2020-12-14", "close": 10.58, "volume": 1875.0}, {"date": "2020-12-15", "close": 10.67, "volume": 3047.0}, {"date": "2020-12-16", "close": 10.49, "volume": 1254.0}, {"date": "2020-12-17", "close": 10.55, "volume": 355.0}, {"date": "2020-12-18", "close": 10.02, "volume": 10470.0}, {"date": "2020-12-21", "close": 10.1, "volume": 3176.0}, {"date": "2020-12-22", "close": 10.3199, "volume": 8516.0}, {"date": "2020-12-23", "close": 10.32, "volume": 1057.0}, {"date": "2020-12-24", "close": 10.74, "volume": 1624.0}, {"date": "2020-12-28", "close": 10.4792, "volume": 5090.0}, {"date": "2020-12-29", "close": 10.2899, "volume": 3424.0}, {"date": "2020-12-30", "close": 10.75, "volume": 40548.0}, {"date": "2020-12-31", "close": 10.5, "volume": 12338.0}, {"date": "2021-01-04", "close": 10.4184, "volume": 623.0}, {"date": "2021-01-05", "close": 10.5445, "volume": 1301.0}, {"date": "2021-01-06", "close": 10.36, "volume": 2443.0}, {"date": "2021-01-07", "close": 10.5797, "volume": 816.0}, {"date": "2021-01-08", "close": 10.6928, "volume": 1176.0}, {"date": "2021-01-11", "close": 11.0, "volume": 8256.0}, {"date": "2021-01-12", "close": 11.32, "volume": 2073.0}, {"date": "2021-01-13", "close": 11.21, "volume": 431.0}, {"date": "2021-01-14", "close": 11.25, "volume": 1395.0}, {"date": "2021-01-15", "close": 11.28, "volume": 3894.0}, {"date": "2021-01-19", "close": 11.01, "volume": 536.0}, {"date": "2021-01-20", "close": 11.25, "volume": 876.0}, {"date": "2021-01-21", "close": 13.0, "volume": 28479.0}, {"date": "2021-01-22", "close": 13.43, "volume": 7206.0}, {"date": "2021-01-25", "close": 12.98, "volume": 5691.0}, {"date": "2021-01-26", "close": 13.95, "volume": 7645.0}, {"date": "2021-01-27", "close": 14.54, "volume": 19096.0}, {"date": "2021-01-28", "close": 14.44, "volume": 12694.0}, {"date": "2021-01-29", "close": 15.6601, "volume": 11546.0}, {"date": "2021-02-01", "close": 14.7, "volume": 5681.0}, {"date": "2021-02-02", "close": 14.3309, "volume": 1830.0}, {"date": "2021-02-03", "close": 13.9, "volume": 9580.0}, {"date": "2021-02-04", "close": 14.8101, "volume": 4278.0}, {"date": "2021-02-05", "close": 14.81, "volume": 1651.0}, {"date": "2021-02-08", "close": 15.5, "volume": 7448.0}, {"date": "2021-02-09", "close": 16.18, "volume": 15441.0}, {"date": "2021-02-10", "close": 15.85, "volume": 7625.0}, {"date": "2021-02-11", "close": 15.24, "volume": 1674.0}, {"date": "2021-02-12", "close": 15.35, "volume": 5647.0}, {"date": "2021-02-16", "close": 15.0, "volume": 9215.0}, {"date": "2021-02-17", "close": 15.0684, "volume": 8944.0}, {"date": "2021-02-18", "close": 15.0283, "volume": 1609.0}, {"date": "2021-02-19", "close": 15.16, "volume": 2272.0}, {"date": "2021-02-22", "close": 14.9, "volume": 9833.0}, {"date": "2021-02-23", "close": 14.95, "volume": 6205.0}, {"date": "2021-02-24", "close": 15.98, "volume": 6197.0}, {"date": "2021-02-25", "close": 15.87, "volume": 3337.0}, {"date": "2021-02-26", "close": 15.47, "volume": 5558.0}, {"date": "2021-03-01", "close": 15.25, "volume": 1864.0}, {"date": "2021-03-02", "close": 14.73, "volume": 414.0}, {"date": "2021-03-03", "close": 14.1, "volume": 24126.0}, {"date": "2021-03-04", "close": 14.15, "volume": 2718.0}, {"date": "2021-03-05", "close": 14.04, "volume": 2725.0}, {"date": "2021-03-08", "close": 14.03, "volume": 289.0}, {"date": "2021-03-09", "close": 14.66, "volume": 3638.0}, {"date": "2021-03-10", "close": 14.5, "volume": 2005.0}, {"date": "2021-03-11", "close": 16.1014, "volume": 37281.0}, {"date": "2021-03-12", "close": 16.74, "volume": 41837.0}, {"date": "2021-03-15", "close": 16.8101, "volume": 3081.0}, {"date": "2021-03-16", "close": 16.8224, "volume": 23924.0}, {"date": "2021-03-17", "close": 16.7, "volume": 7840.0}, {"date": "2021-03-18", "close": 16.71, "volume": 9810.0}, {"date": "2021-03-19", "close": 16.6, "volume": 1903.0}, {"date": "2021-03-22", "close": 17.8099, "volume": 19519.0}, {"date": "2021-03-23", "close": 17.4, "volume": 9574.0}, {"date": "2021-03-24", "close": 16.75, "volume": 4969.0}, {"date": "2021-03-25", "close": 16.94, "volume": 2415.0}, {"date": "2021-03-26", "close": 17.27, "volume": 21849.0}, {"date": "2021-03-29", "close": 16.58, "volume": 7744.0}, {"date": "2021-03-30", "close": 17.2, "volume": 3264.0}, {"date": "2021-03-31", "close": 16.6, "volume": 8636.0}, {"date": "2021-04-01", "close": 16.6, "volume": 4763.0}, {"date": "2021-04-05", "close": 16.85, "volume": 8128.0}, {"date": "2021-04-06", "close": 16.85, "volume": null}, {"date": "2021-04-07", "close": 16.75, "volume": 4114.0}, {"date": "2021-04-08", "close": 17.1695, "volume": 14715.0}, {"date": "2021-04-09", "close": 18.125, "volume": 18462.0}, {"date": "2021-04-12", "close": 17.655, "volume": 1480.0}, {"date": "2021-04-13", "close": 17.625, "volume": 5426.0}, {"date": "2021-04-14", "close": 17.49, "volume": 3025.0}, {"date": "2021-04-15", "close": 17.42, "volume": 1038.0}, {"date": "2021-04-16", "close": 17.625, "volume": 1483.0}, {"date": "2021-04-19", "close": 16.85, "volume": 9412.0}, {"date": "2021-04-20", "close": 17.03, "volume": 7320.0}, {"date": "2021-04-21", "close": 17.21, "volume": 9507.0}, {"date": "2021-04-22", "close": 17.58, "volume": 340.0}, {"date": "2021-04-23", "close": 17.3788, "volume": 4261.0}, {"date": "2021-04-26", "close": 17.3043, "volume": 2333.0}, {"date": "2021-04-27", "close": 17.73, "volume": 4825.0}, {"date": "2021-04-28", "close": 17.775, "volume": 1999.0}, {"date": "2021-04-29", "close": 17.7828, "volume": 3562.0}, {"date": "2021-04-30", "close": 17.75, "volume": 5560.0}, {"date": "2021-05-03", "close": 18.05, "volume": 3581.0}, {"date": "2021-05-04", "close": 17.89, "volume": 3892.0}, {"date": "2021-05-05", "close": 18.52, "volume": 9037.0}, {"date": "2021-05-06", "close": 18.18, "volume": 6160.0}, {"date": "2021-05-07", "close": 18.52, "volume": 9708.0}, {"date": "2021-05-10", "close": 18.04, "volume": 8582.0}, {"date": "2021-05-11", "close": 18.35, "volume": 7679.0}, {"date": "2021-05-12", "close": 18.14, "volume": 4772.0}, {"date": "2021-05-13", "close": 17.82, "volume": 4940.0}, {"date": "2021-05-14", "close": 17.41, "volume": 6283.0}, {"date": "2021-05-17", "close": 17.5671, "volume": 14191.0}, {"date": "2021-05-18", "close": 17.9999, "volume": 2771.0}, {"date": "2021-05-19", "close": 17.943, "volume": 1699.0}, {"date": "2021-05-20", "close": 17.477, "volume": 4088.0}, {"date": "2021-05-21", "close": 17.61, "volume": 9799.0}, {"date": "2021-05-24", "close": 17.91, "volume": 12551.0}, {"date": "2021-05-25", "close": 18.02, "volume": 5557.0}, {"date": "2021-05-26", "close": 18.2731, "volume": 9408.0}, {"date": "2021-05-27", "close": 18.75, "volume": 11616.0}, {"date": "2021-05-28", "close": 18.87, "volume": 9037.0}, {"date": "2021-06-01", "close": 18.94, "volume": 10460.0}, {"date": "2021-06-02", "close": 18.9, "volume": 3780.0}, {"date": "2021-06-03", "close": 18.76, "volume": 4517.0}, {"date": "2021-06-04", "close": 18.601, "volume": 3540.0}, {"date": "2021-06-07", "close": 18.25, "volume": 5090.0}, {"date": "2021-06-08", "close": 18.06, "volume": 12028.0}, {"date": "2021-06-09", "close": 18.3, "volume": 7105.0}, {"date": "2021-06-10", "close": 18.2, "volume": 3431.0}, {"date": "2021-06-11", "close": 18.36, "volume": 1762.0}, {"date": "2021-06-14", "close": 18.3, "volume": 4095.0}, {"date": "2021-06-15", "close": 18.07, "volume": 4971.0}, {"date": "2021-06-16", "close": 17.92, "volume": 5641.0}, {"date": "2021-06-17", "close": 18.04, "volume": 7992.0}, {"date": "2021-06-18", "close": 17.77, "volume": 4806.0}, {"date": "2021-06-21", "close": 18.15, "volume": 5283.0}, {"date": "2021-06-22", "close": 18.47, "volume": 11375.0}, {"date": "2021-06-23", "close": 18.11, "volume": 4486.0}, {"date": "2021-06-24", "close": 18.07, "volume": 4452.0}, {"date": "2021-06-25", "close": 18.69, "volume": 16438.0}, {"date": "2021-06-28", "close": 18.17, "volume": 3074.0}, {"date": "2021-06-29", "close": 18.0, "volume": 5693.0}, {"date": "2021-06-30", "close": 17.65, "volume": 46053.0}, {"date": "2021-07-01", "close": 17.96, "volume": 4888.0}, {"date": "2021-07-02", "close": 18.48, "volume": 19468.0}, {"date": "2021-07-06", "close": 18.57, "volume": 10021.0}, {"date": "2021-07-07", "close": 18.444, "volume": 2298.0}, {"date": "2021-07-08", "close": 18.3, "volume": 19084.0}, {"date": "2021-07-09", "close": 19.35, "volume": 40573.0}, {"date": "2021-07-12", "close": 19.08, "volume": 26781.0}, {"date": "2021-07-13", "close": 18.91, "volume": 14146.0}, {"date": "2021-07-14", "close": 19.0, "volume": 8759.0}, {"date": "2021-07-15", "close": 18.7, "volume": 4064.0}, {"date": "2021-07-16", "close": 18.32, "volume": 8184.0}, {"date": "2021-07-19", "close": 18.1093, "volume": 59133.0}, {"date": "2021-07-20", "close": 17.43, "volume": 20278.0}, {"date": "2021-07-21", "close": 17.72, "volume": 11679.0}, {"date": "2021-07-22", "close": 18.04, "volume": 6733.0}, {"date": "2021-07-23", "close": 18.5, "volume": 20675.0}, {"date": "2021-07-26", "close": 18.53, "volume": 23930.0}, {"date": "2021-07-27", "close": 18.98, "volume": 18568.0}, {"date": "2021-07-28", "close": 18.09, "volume": 10119.0}, {"date": "2021-07-29", "close": 17.98, "volume": 13757.0}, {"date": "2021-07-30", "close": 17.8, "volume": 5925.0}, {"date": "2021-08-02", "close": 17.57, "volume": 7916.0}, {"date": "2021-08-03", "close": 17.5, "volume": 7539.0}, {"date": "2021-08-04", "close": 17.71, "volume": 16318.0}, {"date": "2021-08-05", "close": 17.9, "volume": 20775.0}, {"date": "2021-08-06", "close": 18.2, "volume": 13499.0}, {"date": "2021-08-09", "close": 17.86, "volume": 29686.0}, {"date": "2021-08-10", "close": 17.8, "volume": 6369.0}, {"date": "2021-08-11", "close": 18.29, "volume": 6815.0}, {"date": "2021-08-12", "close": 18.2, "volume": 13816.0}, {"date": "2021-08-13", "close": 17.8, "volume": 9810.0}, {"date": "2021-08-16", "close": 17.13, "volume": 5651.0}, {"date": "2021-08-17", "close": 17.4, "volume": 19670.0}, {"date": "2021-08-18", "close": 17.9, "volume": 28832.0}, {"date": "2021-08-19", "close": 17.635, "volume": 5597.0}, {"date": "2021-08-20", "close": 17.26, "volume": 2589.0}, {"date": "2021-08-23", "close": 17.65, "volume": 4032.0}, {"date": "2021-08-24", "close": 17.67, "volume": 2053.0}, {"date": "2021-08-25", "close": 17.675, "volume": 9652.0}, {"date": "2021-08-26", "close": 17.5, "volume": 18846.0}, {"date": "2021-08-27", "close": 17.75, "volume": 1875.0}, {"date": "2021-08-30", "close": 16.64, "volume": 19530.0}, {"date": "2021-08-31", "close": 17.15, "volume": 27458.0}, {"date": "2021-09-01", "close": 17.15, "volume": null}, {"date": "2021-09-02", "close": 17.18, "volume": 1286.0}, {"date": "2021-09-03", "close": 16.6, "volume": 11714.0}, {"date": "2021-09-07", "close": 17.01, "volume": 3503.0}, {"date": "2021-09-08", "close": 17.14, "volume": 2629.0}, {"date": "2021-09-09", "close": 16.86, "volume": 264.0}, {"date": "2021-09-10", "close": 16.78, "volume": 3704.0}, {"date": "2021-09-13", "close": 16.51, "volume": 5913.0}, {"date": "2021-09-14", "close": 16.13, "volume": 19893.0}, {"date": "2021-09-15", "close": 16.2, "volume": 632.0}, {"date": "2021-09-16", "close": 16.0, "volume": 4076.0}, {"date": "2021-09-17", "close": 16.22, "volume": 1441.0}, {"date": "2021-09-20", "close": 15.75, "volume": 4939.0}, {"date": "2021-09-21", "close": 15.82, "volume": 5082.0}, {"date": "2021-09-22", "close": 15.65, "volume": 292.0}, {"date": "2021-09-23", "close": 15.8, "volume": 1511.0}, {"date": "2021-09-24", "close": 15.71, "volume": 5990.0}, {"date": "2021-09-27", "close": 15.6011, "volume": 6175.0}, {"date": "2021-09-28", "close": 15.53, "volume": 2532.0}, {"date": "2021-09-29", "close": 15.62, "volume": 2943.0}, {"date": "2021-09-30", "close": 15.92, "volume": 1926.0}, {"date": "2021-10-01", "close": 15.8637, "volume": 1512.0}, {"date": "2021-10-04", "close": 15.55, "volume": 1893.0}, {"date": "2021-10-05", "close": 15.55, "volume": 292.0}, {"date": "2021-10-06", "close": 15.8536, "volume": 589.0}, {"date": "2021-10-07", "close": 16.1099, "volume": 7520.0}, {"date": "2021-10-08", "close": 16.09, "volume": 12327.0}, {"date": "2021-10-11", "close": 16.07, "volume": 1189.0}, {"date": "2021-10-12", "close": 15.965, "volume": 363.0}, {"date": "2021-10-13", "close": 15.9, "volume": 1809.0}, {"date": "2021-10-14", "close": 16.41, "volume": 4221.0}, {"date": "2021-10-15", "close": 16.88, "volume": 3326.0}, {"date": "2021-10-18", "close": 16.2, "volume": 2075.0}, {"date": "2021-10-19", "close": 16.18, "volume": 1855.0}, {"date": "2021-10-20", "close": 16.41, "volume": 2418.0}, {"date": "2021-10-21", "close": 16.53, "volume": 1094.0}, {"date": "2021-10-22", "close": 16.5295, "volume": 28083.0}, {"date": "2021-10-25", "close": 16.29, "volume": 14676.0}, {"date": "2021-10-26", "close": 15.9, "volume": 3316.0}, {"date": "2021-10-27", "close": 16.38, "volume": 35958.0}, {"date": "2021-10-28", "close": 16.4, "volume": 4027.0}, {"date": "2021-10-29", "close": 16.7, "volume": 11590.0}, {"date": "2021-11-01", "close": 17.52, "volume": 8927.0}, {"date": "2021-11-02", "close": 17.33, "volume": 16299.0}, {"date": "2021-11-03", "close": 17.7, "volume": 40412.0}, {"date": "2021-11-04", "close": 18.41, "volume": 27904.0}, {"date": "2021-11-05", "close": 21.88, "volume": 109269.0}, {"date": "2021-11-08", "close": 22.55, "volume": 16472.0}, {"date": "2021-11-09", "close": 22.2499, "volume": 23047.0}, {"date": "2021-11-10", "close": 22.5299, "volume": 19418.0}, {"date": "2021-11-11", "close": 24.88, "volume": 26238.0}, {"date": "2021-11-12", "close": 25.6603, "volume": 25133.0}, {"date": "2021-11-15", "close": 27.09, "volume": 52315.0}, {"date": "2021-11-16", "close": 29.52, "volume": 61009.0}, {"date": "2021-11-17", "close": 29.64, "volume": 94390.0}, {"date": "2021-11-18", "close": 29.4, "volume": 52551.0}, {"date": "2021-11-19", "close": 30.79, "volume": 32800.0}, {"date": "2021-11-22", "close": 30.13, "volume": 26761.0}, {"date": "2021-11-23", "close": 30.84, "volume": 47839.0}, {"date": "2021-11-24", "close": 29.96, "volume": 11553.0}, {"date": "2021-11-26", "close": 29.31, "volume": 23912.0}, {"date": "2021-11-29", "close": 29.88, "volume": 19457.0}, {"date": "2021-11-30", "close": 28.8, "volume": 8973.0}, {"date": "2021-12-01", "close": 29.36, "volume": 9218.0}, {"date": "2021-12-02", "close": 27.27, "volume": 42001.0}, {"date": "2021-12-03", "close": 27.87, "volume": 18377.0}, {"date": "2021-12-06", "close": 24.75, "volume": 53093.0}, {"date": "2021-12-07", "close": 27.32, "volume": 9089.0}, {"date": "2021-12-08", "close": 28.16, "volume": 11023.0}, {"date": "2021-12-09", "close": 28.3, "volume": 5447.0}, {"date": "2021-12-10", "close": 25.28, "volume": 29721.0}, {"date": "2021-12-13", "close": 24.23, "volume": 38482.0}, {"date": "2021-12-14", "close": 23.44, "volume": 39592.0}, {"date": "2021-12-15", "close": 23.2, "volume": 18676.0}, {"date": "2021-12-16", "close": 22.72, "volume": 20342.0}, {"date": "2021-12-17", "close": 22.95, "volume": 12031.0}, {"date": "2021-12-20", "close": 22.97, "volume": 15759.0}, {"date": "2021-12-21", "close": 24.9, "volume": 44975.0}, {"date": "2021-12-22", "close": 25.4, "volume": 9985.0}, {"date": "2021-12-23", "close": 27.4, "volume": 29085.0}, {"date": "2021-12-27", "close": 27.85, "volume": 28652.0}, {"date": "2021-12-28", "close": 28.18, "volume": 14680.0}, {"date": "2021-12-29", "close": 28.06, "volume": 17918.0}, {"date": "2021-12-30", "close": 28.88, "volume": 12625.0}, {"date": "2021-12-31", "close": 29.0, "volume": 14600.0}, {"date": "2022-01-03", "close": 27.39, "volume": 20792.0}, {"date": "2022-01-04", "close": 27.65, "volume": 32099.0}, {"date": "2022-01-05", "close": 26.26, "volume": 19063.0}, {"date": "2022-01-06", "close": 27.92, "volume": 14829.0}, {"date": "2022-01-07", "close": 27.72, "volume": 11580.0}, {"date": "2022-01-10", "close": 28.21, "volume": 19824.0}, {"date": "2022-01-11", "close": 27.72, "volume": 11237.0}, {"date": "2022-01-12", "close": 28.68, "volume": 13385.0}, {"date": "2022-01-13", "close": 28.45, "volume": 47996.0}, {"date": "2022-01-14", "close": 26.86, "volume": 17002.0}, {"date": "2022-01-18", "close": 25.05, "volume": 10991.0}, {"date": "2022-01-19", "close": 25.39, "volume": 6415.0}, {"date": "2022-01-20", "close": 26.28, "volume": 22362.0}, {"date": "2022-01-21", "close": 25.56, "volume": 7832.0}, {"date": "2022-01-24", "close": 27.1, "volume": 41920.0}, {"date": "2022-01-25", "close": 26.15, "volume": 19236.0}, {"date": "2022-01-26", "close": 26.95, "volume": 18331.0}, {"date": "2022-01-27", "close": 28.02, "volume": 21021.0}, {"date": "2022-01-28", "close": 29.16, "volume": 30872.0}, {"date": "2022-01-31", "close": 29.88, "volume": 16037.0}, {"date": "2022-02-01", "close": 30.86, "volume": 50095.0}, {"date": "2022-02-02", "close": 32.85, "volume": 31812.0}, {"date": "2022-02-03", "close": 30.19, "volume": 50213.0}, {"date": "2022-02-04", "close": 29.46, "volume": 12605.0}, {"date": "2022-02-07", "close": 28.23, "volume": 8976.0}, {"date": "2022-02-08", "close": 29.9, "volume": 13382.0}, {"date": "2022-02-09", "close": 31.31, "volume": 23644.0}, {"date": "2022-02-10", "close": 29.64, "volume": 20376.0}, {"date": "2022-02-11", "close": 29.28, "volume": 10568.0}, {"date": "2022-02-14", "close": 30.8, "volume": 23274.0}, {"date": "2022-02-15", "close": 32.0, "volume": 12565.0}, {"date": "2022-02-16", "close": 31.26, "volume": 6516.0}, {"date": "2022-02-17", "close": 30.22, "volume": 8441.0}, {"date": "2022-02-18", "close": 29.33, "volume": 8390.0}, {"date": "2022-02-22", "close": 29.45, "volume": 14939.0}, {"date": "2022-02-23", "close": 28.02, "volume": 7683.0}, {"date": "2022-02-24", "close": 29.6, "volume": 11061.0}, {"date": "2022-02-25", "close": 30.03, "volume": 4148.0}, {"date": "2022-02-28", "close": 29.8, "volume": 8829.0}, {"date": "2022-03-01", "close": 29.53, "volume": 3729.0}, {"date": "2022-03-02", "close": 31.5, "volume": 31800.0}, {"date": "2022-03-03", "close": 33.78, "volume": 30095.0}, {"date": "2022-03-04", "close": 31.96, "volume": 8066.0}, {"date": "2022-03-07", "close": 30.0, "volume": 15479.0}, {"date": "2022-03-08", "close": 30.93, "volume": 17817.0}, {"date": "2022-03-09", "close": 30.7, "volume": 8094.0}, {"date": "2022-03-10", "close": 30.6, "volume": 6063.0}, {"date": "2022-03-11", "close": 33.35, "volume": 34393.0}, {"date": "2022-03-14", "close": 33.01, "volume": 15439.0}, {"date": "2022-03-15", "close": 33.42, "volume": 9266.0}, {"date": "2022-03-16", "close": 33.61, "volume": 2658.0}, {"date": "2022-03-17", "close": 33.26, "volume": 17452.0}, {"date": "2022-03-18", "close": 33.9, "volume": 13232.0}, {"date": "2022-03-21", "close": 34.38, "volume": 18454.0}, {"date": "2022-03-22", "close": 38.31, "volume": 68954.0}, {"date": "2022-03-23", "close": 38.37, "volume": 21981.0}, {"date": "2022-03-24", "close": 38.3, "volume": 7782.0}, {"date": "2022-03-25", "close": 37.11, "volume": 24947.0}, {"date": "2022-03-28", "close": 37.75, "volume": 29021.0}, {"date": "2022-03-29", "close": 38.6, "volume": 37282.0}, {"date": "2022-03-30", "close": 40.52, "volume": 22041.0}, {"date": "2022-03-31", "close": 40.67, "volume": 24492.0}, {"date": "2022-04-01", "close": 40.54, "volume": 39032.0}, {"date": "2022-04-04", "close": 40.78, "volume": 27014.0}, {"date": "2022-04-05", "close": 37.79, "volume": 15980.0}, {"date": "2022-04-06", "close": 35.25, "volume": 23934.0}, {"date": "2022-04-07", "close": 36.58, "volume": 44806.0}, {"date": "2022-04-08", "close": 36.0, "volume": 24996.0}, {"date": "2022-04-11", "close": 36.05, "volume": 18674.0}, {"date": "2022-04-12", "close": 36.95, "volume": 36740.0}, {"date": "2022-04-13", "close": 37.5, "volume": 16159.0}, {"date": "2022-04-14", "close": 35.56, "volume": 19157.0}, {"date": "2022-04-18", "close": 35.35, "volume": 19754.0}, {"date": "2022-04-19", "close": 35.9, "volume": 23535.0}, {"date": "2022-04-20", "close": 38.4, "volume": 35083.0}, {"date": "2022-04-21", "close": 37.9, "volume": 35721.0}, {"date": "2022-04-22", "close": 35.17, "volume": 21631.0}, {"date": "2022-04-25", "close": 33.42, "volume": 23850.0}, {"date": "2022-04-26", "close": 31.8, "volume": 24764.0}, {"date": "2022-04-27", "close": 32.64, "volume": 16021.0}, {"date": "2022-04-28", "close": 33.97, "volume": 10361.0}, {"date": "2022-04-29", "close": 32.97, "volume": 7628.0}, {"date": "2022-05-02", "close": 33.0, "volume": 18687.0}, {"date": "2022-05-03", "close": 33.5, "volume": 8097.0}, {"date": "2022-05-04", "close": 34.2, "volume": 9986.0}, {"date": "2022-05-05", "close": 34.27, "volume": 12258.0}, {"date": "2022-05-06", "close": 33.7, "volume": 11719.0}, {"date": "2022-05-09", "close": 30.54, "volume": 35295.0}, {"date": "2022-05-10", "close": 36.01, "volume": 14694.0}, {"date": "2022-05-11", "close": 33.2, "volume": 24322.0}, {"date": "2022-05-12", "close": 33.55, "volume": 30094.0}, {"date": "2022-05-13", "close": 33.0, "volume": 10621.0}, {"date": "2022-05-16", "close": 34.85, "volume": 38166.0}, {"date": "2022-05-17", "close": 40.38, "volume": 71761.0}, {"date": "2022-05-18", "close": 39.52, "volume": 19692.0}, {"date": "2022-05-19", "close": 39.86, "volume": 12404.0}, {"date": "2022-05-20", "close": 37.82, "volume": 6631.0}, {"date": "2022-05-23", "close": 40.24, "volume": 26298.0}, {"date": "2022-05-24", "close": 38.0, "volume": 14594.0}, {"date": "2022-05-25", "close": 39.26, "volume": 23884.0}, {"date": "2022-05-26", "close": 37.59, "volume": 14749.0}, {"date": "2022-05-27", "close": 37.25, "volume": 13338.0}, {"date": "2022-05-31", "close": 38.77, "volume": 39626.0}, {"date": "2022-06-01", "close": 37.77, "volume": 13011.0}, {"date": "2022-06-02", "close": 38.445, "volume": 7031.0}, {"date": "2022-06-03", "close": 37.39, "volume": 9218.0}, {"date": "2022-06-06", "close": 38.74, "volume": 25706.0}, {"date": "2022-06-07", "close": 38.37, "volume": 7995.0}, {"date": "2022-06-08", "close": 37.07, "volume": 5287.0}, {"date": "2022-06-09", "close": 36.6, "volume": 6441.0}, {"date": "2022-06-10", "close": 34.97, "volume": 15718.0}, {"date": "2022-06-13", "close": 32.57, "volume": 21722.0}, {"date": "2022-06-14", "close": 32.67, "volume": 8337.0}, {"date": "2022-06-15", "close": 34.95, "volume": 5195.0}, {"date": "2022-06-16", "close": 32.29, "volume": 17795.0}, {"date": "2022-06-17", "close": 33.36, "volume": 24015.0}, {"date": "2022-06-21", "close": 33.41, "volume": 13786.0}, {"date": "2022-06-22", "close": 33.0, "volume": 7844.0}, {"date": "2022-06-23", "close": 31.4, "volume": 25958.0}, {"date": "2022-06-24", "close": 32.5, "volume": 16428.0}, {"date": "2022-06-27", "close": 32.22, "volume": 22404.0}, {"date": "2022-06-28", "close": 32.11, "volume": 28958.0}, {"date": "2022-06-29", "close": 31.5, "volume": 16322.0}, {"date": "2022-06-30", "close": 31.4, "volume": 6597.0}, {"date": "2022-07-01", "close": 30.15, "volume": 12089.0}, {"date": "2022-07-05", "close": 30.67, "volume": 13460.0}, {"date": "2022-07-06", "close": 30.82, "volume": 12818.0}, {"date": "2022-07-07", "close": 31.69, "volume": 5234.0}, {"date": "2022-07-08", "close": 30.7936, "volume": 2782.0}, {"date": "2022-07-11", "close": 29.6, "volume": 9438.0}, {"date": "2022-07-12", "close": 30.67, "volume": 9867.0}, {"date": "2022-07-13", "close": 30.62, "volume": 8322.0}, {"date": "2022-07-14", "close": 29.29, "volume": 21626.0}, {"date": "2022-07-15", "close": 28.78, "volume": 5732.0}, {"date": "2022-07-18", "close": 31.03, "volume": 13205.0}, {"date": "2022-07-19", "close": 32.2, "volume": 12864.0}, {"date": "2022-07-20", "close": 30.79, "volume": 11054.0}, {"date": "2022-07-21", "close": 31.06, "volume": 3862.0}, {"date": "2022-07-22", "close": 30.25, "volume": 1040.0}, {"date": "2022-07-25", "close": 29.6, "volume": 10799.0}, {"date": "2022-07-26", "close": 29.2, "volume": 3170.0}, {"date": "2022-07-27", "close": 29.38, "volume": 4790.0}, {"date": "2022-07-28", "close": 28.13, "volume": 20597.0}, {"date": "2022-07-29", "close": 28.19, "volume": 9632.0}, {"date": "2022-08-01", "close": 29.2, "volume": 9851.0}, {"date": "2022-08-02", "close": 29.42, "volume": 3005.0}, {"date": "2022-08-03", "close": 28.4, "volume": 45163.0}, {"date": "2022-08-04", "close": 28.95, "volume": 5745.0}, {"date": "2022-08-05", "close": 28.4099, "volume": 7561.0}, {"date": "2022-08-08", "close": 30.89, "volume": 15175.0}, {"date": "2022-08-09", "close": 29.8, "volume": 4004.0}, {"date": "2022-08-10", "close": 29.75, "volume": 4778.0}, {"date": "2022-08-11", "close": 31.5, "volume": 24125.0}, {"date": "2022-08-12", "close": 32.05, "volume": 4927.0}, {"date": "2022-08-15", "close": 33.44, "volume": 15349.0}, {"date": "2022-08-16", "close": 33.51, "volume": 8858.0}, {"date": "2022-08-17", "close": 34.32, "volume": 8170.0}, {"date": "2022-08-18", "close": 34.11, "volume": 7352.0}, {"date": "2022-08-19", "close": 34.345, "volume": 5243.0}, {"date": "2022-08-22", "close": 34.2, "volume": 8329.0}, {"date": "2022-08-23", "close": 34.87, "volume": 3524.0}, {"date": "2022-08-24", "close": 35.0514, "volume": 6629.0}, {"date": "2022-08-25", "close": 36.62, "volume": 17903.0}, {"date": "2022-08-26", "close": 36.015, "volume": 3317.0}, {"date": "2022-08-29", "close": 36.6232, "volume": 5409.0}, {"date": "2022-08-30", "close": 36.5468, "volume": 1184.0}, {"date": "2022-08-31", "close": 35.28, "volume": 5819.0}, {"date": "2022-09-01", "close": 35.37, "volume": 7522.0}, {"date": "2022-09-02", "close": 34.84, "volume": 10663.0}, {"date": "2022-09-06", "close": 35.205, "volume": 9287.0}, {"date": "2022-09-07", "close": 35.205, "volume": 3178.0}, {"date": "2022-09-08", "close": 35.8218, "volume": 8985.0}, {"date": "2022-09-09", "close": 35.18, "volume": 976.0}, {"date": "2022-09-12", "close": 35.02, "volume": 3425.0}, {"date": "2022-09-13", "close": 35.01, "volume": 7292.0}, {"date": "2022-09-14", "close": 35.0, "volume": 5427.0}, {"date": "2022-09-15", "close": 35.4, "volume": 4180.0}, {"date": "2022-09-16", "close": 34.95, "volume": 3864.0}, {"date": "2022-09-19", "close": 34.22, "volume": 4854.0}, {"date": "2022-09-20", "close": 34.5454, "volume": 2371.0}, {"date": "2022-09-21", "close": 34.65, "volume": 2188.0}, {"date": "2022-09-22", "close": 34.65, "volume": null}, {"date": "2022-09-23", "close": 33.8953, "volume": 1470.0}, {"date": "2022-09-26", "close": 33.0, "volume": 11297.0}, {"date": "2022-09-27", "close": 32.955, "volume": 4734.0}, {"date": "2022-09-28", "close": 33.2, "volume": 9534.0}, {"date": "2022-09-29", "close": 33.8, "volume": 6864.0}, {"date": "2022-09-30", "close": 33.62, "volume": 7154.0}, {"date": "2022-10-03", "close": 34.75, "volume": 7430.0}, {"date": "2022-10-04", "close": 34.17, "volume": 2639.0}, {"date": "2022-10-05", "close": 33.25, "volume": 4663.0}, {"date": "2022-10-06", "close": 32.39, "volume": 3389.0}, {"date": "2022-10-07", "close": 32.5666, "volume": 919.0}, {"date": "2022-10-10", "close": 33.0, "volume": 4878.0}, {"date": "2022-10-11", "close": 34.05, "volume": 2747.0}, {"date": "2022-10-12", "close": 33.35, "volume": 5726.0}, {"date": "2022-10-13", "close": 33.48, "volume": 12754.0}, {"date": "2022-10-14", "close": 33.55, "volume": 1916.0}, {"date": "2022-10-17", "close": 33.62, "volume": 3222.0}, {"date": "2022-10-18", "close": 34.49, "volume": 2315.0}, {"date": "2022-10-19", "close": 34.5, "volume": 2073.0}, {"date": "2022-10-20", "close": 35.3, "volume": 4179.0}, {"date": "2022-10-21", "close": 35.55, "volume": 4533.0}, {"date": "2022-10-24", "close": 34.71, "volume": 921.0}, {"date": "2022-10-25", "close": 33.5, "volume": 9128.0}, {"date": "2022-10-26", "close": 33.4, "volume": 4560.0}, {"date": "2022-10-27", "close": 32.97, "volume": 12864.0}, {"date": "2022-10-28", "close": 33.455, "volume": 6665.0}, {"date": "2022-10-31", "close": 34.0, "volume": 30570.0}, {"date": "2022-11-01", "close": 34.37, "volume": 5191.0}, {"date": "2022-11-02", "close": 34.83, "volume": 10797.0}, {"date": "2022-11-03", "close": 36.2, "volume": 9278.0}, {"date": "2022-11-04", "close": 36.38, "volume": 10524.0}, {"date": "2022-11-07", "close": 37.2, "volume": 14131.0}, {"date": "2022-11-08", "close": 36.5106, "volume": 14665.0}, {"date": "2022-11-09", "close": 35.81, "volume": 7592.0}, {"date": "2022-11-10", "close": 29.12, "volume": 45531.0}, {"date": "2022-11-11", "close": 28.2, "volume": 18899.0}, {"date": "2022-11-14", "close": 22.0, "volume": 41124.0}, {"date": "2022-11-15", "close": 23.705, "volume": 44166.0}, {"date": "2022-11-16", "close": 22.94, "volume": 34444.0}, {"date": "2022-11-17", "close": 22.43, "volume": 27671.0}, {"date": "2022-11-18", "close": 22.375, "volume": 13178.0}, {"date": "2022-11-21", "close": 21.33, "volume": 25950.0}, {"date": "2022-11-22", "close": 21.35, "volume": 17554.0}, {"date": "2022-11-23", "close": 21.85, "volume": 9084.0}, {"date": "2022-11-25", "close": 22.5, "volume": 10001.0}, {"date": "2022-11-28", "close": 23.25, "volume": 17288.0}, {"date": "2022-11-29", "close": 24.525, "volume": 29631.0}, {"date": "2022-11-30", "close": 25.5, "volume": 9720.0}, {"date": "2022-12-01", "close": 25.18, "volume": 18054.0}, {"date": "2022-12-02", "close": 26.03, "volume": 11334.0}, {"date": "2022-12-05", "close": 25.06, "volume": 13229.0}, {"date": "2022-12-06", "close": 24.98, "volume": 18596.0}, {"date": "2022-12-07", "close": 25.05, "volume": 18244.0}, {"date": "2022-12-08", "close": 25.1535, "volume": 7220.0}, {"date": "2022-12-09", "close": 24.2, "volume": 15693.0}, {"date": "2022-12-12", "close": 23.66, "volume": 13559.0}, {"date": "2022-12-13", "close": 25.01, "volume": 10708.0}, {"date": "2022-12-14", "close": 24.12, "volume": 3796.0}, {"date": "2022-12-15", "close": 23.61, "volume": 17142.0}, {"date": "2022-12-16", "close": 23.34, "volume": 8294.0}, {"date": "2022-12-19", "close": 22.85, "volume": 26567.0}, {"date": "2022-12-20", "close": 23.11, "volume": 8147.0}, {"date": "2022-12-21", "close": 23.06, "volume": 4214.0}, {"date": "2022-12-22", "close": 23.17, "volume": 18948.0}, {"date": "2022-12-23", "close": 23.54, "volume": 8785.0}, {"date": "2022-12-27", "close": 23.185, "volume": 11975.0}, {"date": "2022-12-28", "close": 22.8, "volume": 30891.0}, {"date": "2022-12-29", "close": 23.87, "volume": 8051.0}, {"date": "2022-12-30", "close": 22.63, "volume": 10557.0}, {"date": "2023-01-03", "close": 23.52, "volume": 11443.0}, {"date": "2023-01-04", "close": 23.5, "volume": 22405.0}, {"date": "2023-01-05", "close": 23.3, "volume": 5934.0}, {"date": "2023-01-06", "close": 23.52, "volume": 2045.0}, {"date": "2023-01-09", "close": 25.11, "volume": 5154.0}, {"date": "2023-01-10", "close": 26.61, "volume": 25044.0}, {"date": "2023-01-11", "close": 25.63, "volume": 12815.0}, {"date": "2023-01-12", "close": 26.02, "volume": 8806.0}, {"date": "2023-01-13", "close": 25.4146, "volume": 12632.0}, {"date": "2023-01-17", "close": 25.08, "volume": 8502.0}, {"date": "2023-01-18", "close": 24.64, "volume": 15642.0}, {"date": "2023-01-19", "close": 25.2, "volume": 17297.0}, {"date": "2023-01-20", "close": 25.06, "volume": 8424.0}, {"date": "2023-01-23", "close": 25.41, "volume": 16780.0}, {"date": "2023-01-24", "close": 24.62, "volume": 17248.0}, {"date": "2023-01-25", "close": 25.44, "volume": 5484.0}, {"date": "2023-01-26", "close": 25.55, "volume": 22725.0}, {"date": "2023-01-27", "close": 25.09, "volume": 8658.0}, {"date": "2023-01-30", "close": 24.35, "volume": 9466.0}, {"date": "2023-01-31", "close": 24.95, "volume": 24913.0}, {"date": "2023-02-01", "close": 25.22, "volume": 11157.0}, {"date": "2023-02-02", "close": 25.99, "volume": 12144.0}, {"date": "2023-02-03", "close": 25.64, "volume": 11674.0}, {"date": "2023-02-06", "close": 25.26, "volume": 5689.0}, {"date": "2023-02-07", "close": 25.5001, "volume": 3498.0}, {"date": "2023-02-08", "close": 25.61, "volume": 8385.0}, {"date": "2023-02-09", "close": 25.54, "volume": 19955.0}, {"date": "2023-02-10", "close": 25.45, "volume": 3691.0}, {"date": "2023-02-13", "close": 25.585, "volume": 4743.0}, {"date": "2023-02-14", "close": 25.56, "volume": 2626.0}, {"date": "2023-02-15", "close": 25.63, "volume": 9929.0}, {"date": "2023-02-16", "close": 26.295, "volume": 3190.0}, {"date": "2023-02-17", "close": 26.3, "volume": 1038.0}, {"date": "2023-02-21", "close": 26.35, "volume": 2617.0}, {"date": "2023-02-22", "close": 26.56, "volume": 1607.0}, {"date": "2023-02-23", "close": 26.78, "volume": 609.0}, {"date": "2023-02-24", "close": 26.29, "volume": 8795.0}, {"date": "2023-02-27", "close": 26.38, "volume": 1921.0}, {"date": "2023-02-28", "close": 25.52, "volume": 18108.0}, {"date": "2023-03-01", "close": 24.7, "volume": 5386.0}, {"date": "2023-03-02", "close": 24.59, "volume": 2712.0}, {"date": "2023-03-03", "close": 23.9, "volume": 4852.0}, {"date": "2023-03-06", "close": 23.75, "volume": 7746.0}, {"date": "2023-03-07", "close": 23.9631, "volume": 2505.0}, {"date": "2023-03-08", "close": 23.99, "volume": 2825.0}, {"date": "2023-03-09", "close": 24.03, "volume": 2036.0}, {"date": "2023-03-10", "close": 24.4, "volume": 3894.0}, {"date": "2023-03-13", "close": 23.9961, "volume": 1386.0}, {"date": "2023-03-14", "close": 22.85, "volume": 3163.0}, {"date": "2023-03-15", "close": 22.0, "volume": 3912.0}, {"date": "2023-03-16", "close": 21.68, "volume": 2292.0}, {"date": "2023-03-17", "close": 21.12, "volume": 4063.0}, {"date": "2023-03-20", "close": 21.4368, "volume": 6550.0}, {"date": "2023-03-21", "close": 21.2, "volume": 14623.0}, {"date": "2023-03-22", "close": 20.95, "volume": 3565.0}, {"date": "2023-03-23", "close": 21.19, "volume": 20354.0}, {"date": "2023-03-24", "close": 21.56, "volume": 3367.0}, {"date": "2023-03-27", "close": 22.4389, "volume": 2927.0}, {"date": "2023-03-28", "close": 22.43, "volume": 1604.0}, {"date": "2023-03-29", "close": 22.7, "volume": 16648.0}, {"date": "2023-03-30", "close": 21.8, "volume": 29392.0}, {"date": "2023-03-31", "close": 22.27, "volume": 22156.0}, {"date": "2023-04-03", "close": 23.75, "volume": 4662.0}, {"date": "2023-04-04", "close": 23.46, "volume": 2648.0}, {"date": "2023-04-05", "close": 23.61, "volume": 4992.0}, {"date": "2023-04-06", "close": 23.41, "volume": 4882.0}, {"date": "2023-04-10", "close": 23.0, "volume": 1309.0}, {"date": "2023-04-11", "close": 22.55, "volume": 3498.0}, {"date": "2023-04-12", "close": 21.83, "volume": 3513.0}, {"date": "2023-04-13", "close": 20.36, "volume": 3915.0}, {"date": "2023-04-14", "close": 21.27, "volume": 5395.0}, {"date": "2023-04-17", "close": 21.75, "volume": 12184.0}, {"date": "2023-04-18", "close": 21.4653, "volume": 3098.0}, {"date": "2023-04-19", "close": 21.7, "volume": 1996.0}, {"date": "2023-04-20", "close": 21.58, "volume": 4451.0}, {"date": "2023-04-21", "close": 21.07, "volume": 5298.0}, {"date": "2023-04-24", "close": 21.74, "volume": 10946.0}, {"date": "2023-04-25", "close": 21.74, "volume": null}, {"date": "2023-04-26", "close": 21.75, "volume": 3114.0}, {"date": "2023-04-27", "close": 21.55, "volume": 2013.0}, {"date": "2023-04-28", "close": 21.75, "volume": 5751.0}, {"date": "2023-05-01", "close": 21.53, "volume": 14189.0}, {"date": "2023-05-02", "close": 22.07, "volume": 2964.0}, {"date": "2023-05-03", "close": 22.88, "volume": 5117.0}, {"date": "2023-05-04", "close": 21.875, "volume": 1638.0}, {"date": "2023-05-05", "close": 22.68, "volume": 3293.0}, {"date": "2023-05-08", "close": 22.47, "volume": 2514.0}, {"date": "2023-05-09", "close": 22.18, "volume": 2305.0}, {"date": "2023-05-10", "close": 19.9, "volume": 12593.0}, {"date": "2023-05-11", "close": 19.8, "volume": 7990.0}, {"date": "2023-05-12", "close": 19.47, "volume": 4488.0}, {"date": "2023-05-15", "close": 19.21, "volume": 4231.0}, {"date": "2023-05-16", "close": 19.3, "volume": 478.0}, {"date": "2023-05-17", "close": 19.56, "volume": 3915.0}, {"date": "2023-05-18", "close": 19.435, "volume": 1829.0}, {"date": "2023-05-19", "close": 19.34, "volume": 2120.0}, {"date": "2023-05-22", "close": 19.3725, "volume": 3177.0}, {"date": "2023-05-23", "close": 19.0, "volume": 1107.0}, {"date": "2023-05-24", "close": 18.55, "volume": 1774.0}, {"date": "2023-05-25", "close": 18.55, "volume": null}, {"date": "2023-05-26", "close": 18.45, "volume": 1366.0}, {"date": "2023-05-30", "close": 17.88, "volume": 982.0}, {"date": "2023-05-31", "close": 19.41, "volume": 7303.0}, {"date": "2023-06-01", "close": 20.01, "volume": 21130.0}, {"date": "2023-06-02", "close": 20.51, "volume": 3926.0}, {"date": "2023-06-05", "close": 21.01, "volume": 6237.0}, {"date": "2023-06-06", "close": 21.55, "volume": 2583.0}, {"date": "2023-06-07", "close": 22.01, "volume": 14378.0}, {"date": "2023-06-08", "close": 22.35, "volume": 11870.0}, {"date": "2023-06-09", "close": 22.26, "volume": 5909.0}, {"date": "2023-06-12", "close": 22.56, "volume": 4184.0}, {"date": "2023-06-13", "close": 21.82, "volume": 2924.0}, {"date": "2023-06-14", "close": 21.775, "volume": 3807.0}, {"date": "2023-06-15", "close": 22.25, "volume": 2036.0}, {"date": "2023-06-16", "close": 22.18, "volume": 1373.0}, {"date": "2023-06-20", "close": 21.55, "volume": 2018.0}, {"date": "2023-06-21", "close": 21.25, "volume": 3183.0}, {"date": "2023-06-22", "close": 21.0, "volume": 1756.0}, {"date": "2023-06-23", "close": 20.78, "volume": 2684.0}, {"date": "2023-06-26", "close": 21.8, "volume": 3639.0}, {"date": "2023-06-27", "close": 21.75, "volume": 6039.0}, {"date": "2023-06-28", "close": 21.16, "volume": 1005.0}, {"date": "2023-06-29", "close": 21.32, "volume": 791.0}, {"date": "2023-06-30", "close": 21.53, "volume": 917.0}, {"date": "2023-07-03", "close": 21.88, "volume": 1396.0}, {"date": "2023-07-05", "close": 20.9, "volume": 1179.0}, {"date": "2023-07-06", "close": 21.15, "volume": 4180.0}, {"date": "2023-07-07", "close": 20.85, "volume": 5859.0}, {"date": "2023-07-10", "close": 20.87, "volume": 1206.0}, {"date": "2023-07-11", "close": 20.64, "volume": 2139.0}, {"date": "2023-07-12", "close": 20.91, "volume": 4857.0}, {"date": "2023-07-13", "close": 21.0, "volume": 3111.0}, {"date": "2023-07-14", "close": 21.62, "volume": 1636.0}, {"date": "2023-07-17", "close": 23.23, "volume": 2129.0}, {"date": "2023-07-18", "close": 22.6, "volume": 2028.0}, {"date": "2023-07-19", "close": 23.01, "volume": 4559.0}, {"date": "2023-07-20", "close": 22.79, "volume": 418.0}, {"date": "2023-07-21", "close": 22.9, "volume": 2610.0}, {"date": "2023-07-24", "close": 22.55, "volume": 557.0}, {"date": "2023-07-25", "close": 22.7, "volume": 1168.0}, {"date": "2023-07-26", "close": 22.7, "volume": null}, {"date": "2023-07-27", "close": 22.7, "volume": null}, {"date": "2023-07-28", "close": 22.7, "volume": null}, {"date": "2023-07-31", "close": 22.52, "volume": 894.0}, {"date": "2023-08-01", "close": 21.9, "volume": 607.0}, {"date": "2023-08-02", "close": 21.9, "volume": null}, {"date": "2023-08-03", "close": 20.16, "volume": 2471.0}, {"date": "2023-08-04", "close": 21.9499, "volume": 721.0}, {"date": "2023-08-07", "close": 21.3, "volume": 1416.0}, {"date": "2023-08-08", "close": 21.32, "volume": 3219.0}, {"date": "2023-08-09", "close": 21.3, "volume": 674.0}, {"date": "2023-08-10", "close": 20.75, "volume": 1371.0}, {"date": "2023-08-11", "close": 20.5, "volume": 1534.0}, {"date": "2023-08-14", "close": 20.5, "volume": 2460.0}, {"date": "2023-08-15", "close": 19.7, "volume": 1186.0}, {"date": "2023-08-16", "close": 21.38, "volume": 8991.0}, {"date": "2023-08-17", "close": 20.4, "volume": 482.0}, {"date": "2023-08-18", "close": 21.75, "volume": 595.0}, {"date": "2023-08-21", "close": 21.01, "volume": 748.0}, {"date": "2023-08-22", "close": 19.7, "volume": 2233.0}, {"date": "2023-08-23", "close": 20.4, "volume": 440.0}, {"date": "2023-08-24", "close": 20.13, "volume": 651.0}, {"date": "2023-08-25", "close": 20.13, "volume": null}, {"date": "2023-08-28", "close": 20.13, "volume": null}, {"date": "2023-08-29", "close": 21.25, "volume": 5180.0}, {"date": "2023-08-30", "close": 22.4999, "volume": 7391.0}, {"date": "2023-08-31", "close": 22.15, "volume": 5042.0}, {"date": "2023-09-01", "close": 21.63, "volume": 1230.0}, {"date": "2023-09-05", "close": 22.0, "volume": 2115.0}, {"date": "2023-09-06", "close": 22.0, "volume": null}, {"date": "2023-09-07", "close": 22.0, "volume": null}, {"date": "2023-09-08", "close": 21.75, "volume": 3308.0}, {"date": "2023-09-11", "close": 22.1, "volume": 1984.0}, {"date": "2023-09-12", "close": 20.84, "volume": 760.0}, {"date": "2023-09-13", "close": 20.42, "volume": 465.0}, {"date": "2023-09-14", "close": 21.25, "volume": 7497.0}, {"date": "2023-09-15", "close": 20.65, "volume": 2699.0}, {"date": "2023-09-18", "close": 19.955, "volume": 5968.0}, {"date": "2023-09-19", "close": 19.955, "volume": null}, {"date": "2023-09-20", "close": 20.05, "volume": 639.0}, {"date": "2023-09-21", "close": 20.05, "volume": null}, {"date": "2023-09-22", "close": 20.05, "volume": null}, {"date": "2023-09-25", "close": 19.2, "volume": 3166.0}, {"date": "2023-09-26", "close": 18.75, "volume": 2187.0}, {"date": "2023-09-27", "close": 18.9, "volume": 5954.0}, {"date": "2023-09-28", "close": 18.75, "volume": 1991.0}, {"date": "2023-09-29", "close": 18.85, "volume": 3210.0}, {"date": "2023-10-02", "close": 18.14, "volume": 1704.0}, {"date": "2023-10-03", "close": 18.25, "volume": 1005.0}, {"date": "2023-10-04", "close": 18.21, "volume": 2985.0}, {"date": "2023-10-05", "close": 19.03, "volume": 5429.0}, {"date": "2023-10-06", "close": 19.2, "volume": 670.0}, {"date": "2023-10-09", "close": 18.7, "volume": 2426.0}, {"date": "2023-10-10", "close": 20.25, "volume": 755.0}, {"date": "2023-10-11", "close": 18.36, "volume": 2151.0}, {"date": "2023-10-12", "close": 18.28, "volume": 918.0}, {"date": "2023-10-13", "close": 18.28, "volume": 1369.0}, {"date": "2023-10-16", "close": 17.68, "volume": 2807.0}, {"date": "2023-10-17", "close": 18.24, "volume": 8266.0}, {"date": "2023-10-18", "close": 18.24, "volume": null}, {"date": "2023-10-19", "close": 18.24, "volume": null}, {"date": "2023-10-20", "close": 17.65, "volume": 3210.0}, {"date": "2023-10-23", "close": 17.15, "volume": 1830.0}, {"date": "2023-10-24", "close": 16.01, "volume": 8159.0}, {"date": "2023-10-25", "close": 15.66, "volume": 2577.0}, {"date": "2023-10-26", "close": 16.24, "volume": 3342.0}, {"date": "2023-10-27", "close": 15.65, "volume": 2190.0}, {"date": "2023-10-30", "close": 15.57, "volume": 429.0}, {"date": "2023-10-31", "close": 14.67, "volume": 2860.0}, {"date": "2023-11-01", "close": 15.5, "volume": 56458.0}, {"date": "2023-11-02", "close": 15.5, "volume": null}, {"date": "2023-11-03", "close": 16.2, "volume": 6731.0}, {"date": "2023-11-06", "close": 16.45, "volume": 1804.0}, {"date": "2023-11-07", "close": 16.47, "volume": 1641.0}, {"date": "2023-11-08", "close": 16.05, "volume": 6561.0}, {"date": "2023-11-09", "close": 15.4165, "volume": 743.0}, {"date": "2023-11-10", "close": 14.88, "volume": 7880.0}, {"date": "2023-11-13", "close": 14.72, "volume": 7899.0}, {"date": "2023-11-14", "close": 15.01, "volume": 2918.0}, {"date": "2023-11-15", "close": 15.36, "volume": 5248.0}, {"date": "2023-11-16", "close": 15.82, "volume": 6529.0}, {"date": "2023-11-17", "close": 15.82, "volume": 5313.0}, {"date": "2023-11-20", "close": 15.4, "volume": 10498.0}, {"date": "2023-11-21", "close": 15.16, "volume": 3188.0}, {"date": "2023-11-22", "close": 15.16, "volume": null}, {"date": "2023-11-24", "close": 15.2, "volume": 805.0}, {"date": "2023-11-27", "close": 16.2, "volume": 9442.0}, {"date": "2023-11-28", "close": 15.8, "volume": 2958.0}, {"date": "2023-11-29", "close": 17.08, "volume": 6417.0}, {"date": "2023-11-30", "close": 15.71, "volume": 7414.0}, {"date": "2023-12-01", "close": 15.99, "volume": 1307.0}, {"date": "2023-12-04", "close": 16.11, "volume": 1769.0}, {"date": "2023-12-05", "close": 16.295, "volume": 6136.0}, {"date": "2023-12-06", "close": 16.3, "volume": 965.0}, {"date": "2023-12-07", "close": 16.3, "volume": null}, {"date": "2023-12-08", "close": 16.9994, "volume": 5916.0}, {"date": "2023-12-11", "close": 16.8994, "volume": 4075.0}, {"date": "2023-12-12", "close": 15.8, "volume": 3289.0}, {"date": "2023-12-13", "close": 16.3, "volume": 2112.0}, {"date": "2023-12-14", "close": 16.45, "volume": 7219.0}, {"date": "2023-12-15", "close": 15.81, "volume": 1777.0}, {"date": "2023-12-18", "close": 15.66, "volume": 1998.0}, {"date": "2023-12-19", "close": 16.3, "volume": 1401.0}, {"date": "2023-12-20", "close": 16.2, "volume": 4831.0}, {"date": "2023-12-21", "close": 16.0, "volume": 3209.0}, {"date": "2023-12-22", "close": 15.59, "volume": 3970.0}, {"date": "2023-12-26", "close": 15.65, "volume": 3583.0}, {"date": "2023-12-27", "close": 15.56, "volume": 3771.0}, {"date": "2023-12-28", "close": 15.03, "volume": 12286.0}, {"date": "2023-12-29", "close": 15.49, "volume": 5182.0}, {"date": "2024-01-02", "close": 15.775, "volume": 12964.0}, {"date": "2024-01-03", "close": 15.35, "volume": 6040.0}, {"date": "2024-01-04", "close": 15.9001, "volume": 7525.0}, {"date": "2024-01-05", "close": 16.15, "volume": 8877.0}, {"date": "2024-01-08", "close": 15.75, "volume": 11275.0}, {"date": "2024-01-09", "close": 15.75, "volume": 1741.0}, {"date": "2024-01-10", "close": 15.75, "volume": 2040.0}, {"date": "2024-01-11", "close": 15.36, "volume": 1835.0}, {"date": "2024-01-12", "close": 15.75, "volume": 1709.0}, {"date": "2024-01-16", "close": 15.3, "volume": 1936.0}, {"date": "2024-01-17", "close": 15.28, "volume": 3348.0}, {"date": "2024-01-18", "close": 15.25, "volume": 1823.0}, {"date": "2024-01-19", "close": 15.33, "volume": 2887.0}, {"date": "2024-01-22", "close": 15.3, "volume": 773.0}, {"date": "2024-01-23", "close": 15.27, "volume": 2318.0}, {"date": "2024-01-24", "close": 15.27, "volume": null}, {"date": "2024-01-25", "close": 15.27, "volume": 1771.0}, {"date": "2024-01-26", "close": 14.8, "volume": 6157.0}, {"date": "2024-01-29", "close": 14.78, "volume": 6859.0}, {"date": "2024-01-30", "close": 14.7595, "volume": 429.0}, {"date": "2024-01-31", "close": 14.8, "volume": 3219.0}, {"date": "2024-02-01", "close": 14.37, "volume": 11407.0}, {"date": "2024-02-02", "close": 14.45, "volume": 1187.0}, {"date": "2024-02-05", "close": 14.89, "volume": 643.0}, {"date": "2024-02-06", "close": 14.9, "volume": 2594.0}, {"date": "2024-02-07", "close": 14.54, "volume": 241.0}, {"date": "2024-02-08", "close": 14.88, "volume": 620.0}, {"date": "2024-02-09", "close": 14.75, "volume": 531.0}, {"date": "2024-02-12", "close": 14.73, "volume": 6959.0}, {"date": "2024-02-13", "close": 14.5581, "volume": 683.0}, {"date": "2024-02-14", "close": 14.8, "volume": 2520.0}, {"date": "2024-02-15", "close": 14.51, "volume": 722.0}, {"date": "2024-02-16", "close": 14.541, "volume": 947.0}, {"date": "2024-02-20", "close": 14.4, "volume": 3484.0}, {"date": "2024-02-21", "close": 14.75, "volume": 367.0}, {"date": "2024-02-22", "close": 14.65, "volume": 5568.0}, {"date": "2024-02-23", "close": 14.2806, "volume": 7914.0}, {"date": "2024-02-26", "close": 14.295, "volume": 2181.0}, {"date": "2024-02-27", "close": 14.195, "volume": 1223.0}, {"date": "2024-02-28", "close": 14.6489, "volume": 2878.0}, {"date": "2024-02-29", "close": 14.475, "volume": 3120.0}, {"date": "2024-03-01", "close": 14.27, "volume": 9137.0}, {"date": "2024-03-04", "close": 14.27, "volume": 4732.0}, {"date": "2024-03-05", "close": 14.06, "volume": 1548.0}, {"date": "2024-03-06", "close": 13.9835, "volume": 682.0}, {"date": "2024-03-07", "close": 14.0, "volume": 999.0}, {"date": "2024-03-08", "close": 14.26, "volume": 647.0}, {"date": "2024-03-11", "close": 14.37, "volume": 699.0}, {"date": "2024-03-12", "close": 14.15, "volume": 1246.0}, {"date": "2024-03-13", "close": 14.55, "volume": 3151.0}, {"date": "2024-03-14", "close": 15.26, "volume": 16217.0}, {"date": "2024-03-15", "close": 16.5, "volume": 21413.0}, {"date": "2024-03-18", "close": 16.71, "volume": 24983.0}, {"date": "2024-03-19", "close": 16.76, "volume": 11454.0}, {"date": "2024-03-20", "close": 17.48, "volume": 6865.0}, {"date": "2024-03-21", "close": 17.7, "volume": 2823.0}, {"date": "2024-03-22", "close": 18.16, "volume": 13593.0}, {"date": "2024-03-25", "close": 18.02, "volume": 6438.0}, {"date": "2024-03-26", "close": 17.61, "volume": 6226.0}, {"date": "2024-03-27", "close": 18.11, "volume": 3176.0}, {"date": "2024-03-28", "close": 17.65, "volume": 470.0}, {"date": "2024-04-01", "close": 17.89, "volume": 6540.0}, {"date": "2024-04-02", "close": 17.7, "volume": 1187.0}, {"date": "2024-04-03", "close": 17.71, "volume": 3052.0}, {"date": "2024-04-04", "close": 17.415, "volume": 1741.0}, {"date": "2024-04-05", "close": 17.31, "volume": 4740.0}, {"date": "2024-04-08", "close": 16.54, "volume": 2195.0}, {"date": "2024-04-09", "close": 17.4, "volume": 5734.0}, {"date": "2024-04-10", "close": 17.59, "volume": 11531.0}, {"date": "2024-04-11", "close": 17.59, "volume": null}, {"date": "2024-04-12", "close": 17.4, "volume": 7578.0}, {"date": "2024-04-15", "close": 17.37, "volume": 1439.0}, {"date": "2024-04-16", "close": 16.93, "volume": 613.0}, {"date": "2024-04-17", "close": 16.9, "volume": 2233.0}, {"date": "2024-04-18", "close": 16.9, "volume": 285.0}, {"date": "2024-04-19", "close": 16.9, "volume": null}, {"date": "2024-04-22", "close": 16.83, "volume": 2917.0}, {"date": "2024-04-23", "close": 17.25, "volume": 686.0}, {"date": "2024-04-24", "close": 16.92, "volume": 1879.0}, {"date": "2024-04-25", "close": 16.92, "volume": null}, {"date": "2024-04-26", "close": 17.32, "volume": 5278.0}, {"date": "2024-04-29", "close": 16.49, "volume": 2928.0}, {"date": "2024-04-30", "close": 16.5, "volume": 815.0}, {"date": "2024-05-01", "close": 16.47, "volume": 865.0}, {"date": "2024-05-02", "close": 16.47, "volume": null}, {"date": "2024-05-03", "close": 16.47, "volume": null}, {"date": "2024-05-06", "close": 16.05, "volume": 3332.0}, {"date": "2024-05-07", "close": 15.82, "volume": 1564.0}, {"date": "2024-05-08", "close": 16.97, "volume": 3532.0}, {"date": "2024-05-09", "close": 16.38, "volume": 12560.0}, {"date": "2024-05-10", "close": 16.73, "volume": 12087.0}, {"date": "2024-05-13", "close": 16.5, "volume": 15988.0}, {"date": "2024-05-14", "close": 16.25, "volume": 5636.0}, {"date": "2024-05-15", "close": 16.67, "volume": 714.0}, {"date": "2024-05-16", "close": 16.67, "volume": null}, {"date": "2024-05-17", "close": 16.21, "volume": 686.0}, {"date": "2024-05-20", "close": 16.01, "volume": 3619.0}, {"date": "2024-05-21", "close": 16.25, "volume": 6527.0}, {"date": "2024-05-22", "close": 16.29, "volume": 1169.0}, {"date": "2024-05-23", "close": 15.87, "volume": 380.0}, {"date": "2024-05-24", "close": 16.24, "volume": 4626.0}, {"date": "2024-05-28", "close": 15.72, "volume": 7136.0}, {"date": "2024-05-29", "close": 15.9, "volume": 2860.0}, {"date": "2024-05-30", "close": 15.81, "volume": 4563.0}, {"date": "2024-05-31", "close": 15.26, "volume": 3408.0}, {"date": "2024-06-03", "close": 15.26, "volume": 5681.0}, {"date": "2024-06-04", "close": 15.6, "volume": 4987.0}, {"date": "2024-06-05", "close": 15.22, "volume": 1553.0}, {"date": "2024-06-06", "close": 15.16, "volume": 749.0}, {"date": "2024-06-07", "close": 15.2, "volume": 515.0}, {"date": "2024-06-10", "close": 15.3, "volume": 1064.0}, {"date": "2024-06-11", "close": 15.63, "volume": 2196.0}, {"date": "2024-06-12", "close": 16.01, "volume": 2501.0}, {"date": "2024-06-13", "close": 15.41, "volume": 800.0}, {"date": "2024-06-14", "close": 15.7, "volume": 2405.0}, {"date": "2024-06-17", "close": 16.02, "volume": 11084.0}, {"date": "2024-06-18", "close": 15.91, "volume": 1364.0}, {"date": "2024-06-20", "close": 16.4, "volume": 7309.0}, {"date": "2024-06-21", "close": 17.06, "volume": 16975.0}, {"date": "2024-06-24", "close": 16.58, "volume": 12755.0}, {"date": "2024-06-25", "close": 15.85, "volume": 4245.0}, {"date": "2024-06-26", "close": 15.6, "volume": 3424.0}, {"date": "2024-06-27", "close": 15.8, "volume": 20267.0}, {"date": "2024-06-28", "close": 16.61, "volume": 13279.0}, {"date": "2024-07-01", "close": 15.74, "volume": 36965.0}, {"date": "2024-07-02", "close": 16.81, "volume": 48413.0}, {"date": "2024-07-03", "close": 18.96, "volume": 10367.0}, {"date": "2024-07-05", "close": 18.63, "volume": 8628.0}, {"date": "2024-07-08", "close": 17.4, "volume": 18596.0}, {"date": "2024-07-09", "close": 17.59, "volume": 4386.0}, {"date": "2024-07-10", "close": 17.55, "volume": 34973.0}, {"date": "2024-07-11", "close": 18.1, "volume": 17929.0}, {"date": "2024-07-12", "close": 18.42, "volume": 13852.0}, {"date": "2024-07-15", "close": 17.85, "volume": 11864.0}, {"date": "2024-07-16", "close": 18.02, "volume": 22013.0}, {"date": "2024-07-17", "close": 17.99, "volume": 9900.0}, {"date": "2024-07-18", "close": 18.3, "volume": 7918.0}, {"date": "2024-07-19", "close": 18.27, "volume": 892.0}, {"date": "2024-07-22", "close": 18.1, "volume": 1673.0}, {"date": "2024-07-23", "close": 18.17, "volume": 19626.0}, {"date": "2024-07-24", "close": 18.0, "volume": 2355.0}, {"date": "2024-07-25", "close": 18.01, "volume": 19336.0}, {"date": "2024-07-26", "close": 18.01, "volume": 14716.0}, {"date": "2024-07-29", "close": 18.29, "volume": 1595.0}, {"date": "2024-07-30", "close": 18.28, "volume": 10113.0}, {"date": "2024-07-31", "close": 18.19, "volume": 19945.0}, {"date": "2024-08-01", "close": 17.99, "volume": 689.0}, {"date": "2024-08-02", "close": 17.89, "volume": 2993.0}, {"date": "2024-08-05", "close": 17.78, "volume": 14747.0}, {"date": "2024-08-06", "close": 16.871, "volume": 349.0}, {"date": "2024-08-07", "close": 17.69, "volume": 1253.0}, {"date": "2024-08-08", "close": 17.66, "volume": 6081.0}, {"date": "2024-08-09", "close": 17.92, "volume": 216.0}, {"date": "2024-08-12", "close": 17.64, "volume": 354.0}, {"date": "2024-08-13", "close": 18.0, "volume": 866.0}, {"date": "2024-08-14", "close": 18.3035, "volume": 4038.0}, {"date": "2024-08-15", "close": 18.42, "volume": 1258.0}, {"date": "2024-08-16", "close": 18.42, "volume": null}, {"date": "2024-08-19", "close": 18.3173, "volume": 3032.0}, {"date": "2024-08-20", "close": 17.84, "volume": 2518.0}, {"date": "2024-08-21", "close": 18.13, "volume": 828.0}, {"date": "2024-08-22", "close": 18.13, "volume": null}, {"date": "2024-08-23", "close": 17.97, "volume": 232.0}, {"date": "2024-08-26", "close": 17.6, "volume": 21631.0}, {"date": "2024-08-27", "close": 17.7, "volume": 6233.0}, {"date": "2024-08-28", "close": 17.7, "volume": null}, {"date": "2024-08-29", "close": 17.7, "volume": null}, {"date": "2024-08-30", "close": 18.21, "volume": 4363.0}, {"date": "2024-09-03", "close": 17.53, "volume": 3398.0}, {"date": "2024-09-04", "close": 17.41, "volume": 12899.0}, {"date": "2024-09-05", "close": 16.99, "volume": 1493.0}, {"date": "2024-09-06", "close": 15.96, "volume": 5692.0}, {"date": "2024-09-09", "close": 16.45, "volume": 3491.0}, {"date": "2024-09-10", "close": 16.07, "volume": 1807.0}, {"date": "2024-09-11", "close": 15.69, "volume": 4314.0}, {"date": "2024-09-12", "close": 16.27, "volume": 17801.0}, {"date": "2024-09-13", "close": 16.25, "volume": 2483.0}, {"date": "2024-09-16", "close": 16.46, "volume": 10053.0}, {"date": "2024-09-17", "close": 16.4, "volume": 16968.0}, {"date": "2024-09-18", "close": 15.7, "volume": 28272.0}, {"date": "2024-09-19", "close": 15.3, "volume": 24279.0}, {"date": "2024-09-20", "close": 14.76, "volume": 16041.0}, {"date": "2024-09-23", "close": 15.9, "volume": 19153.0}, {"date": "2024-09-24", "close": 16.47, "volume": 2074.0}, {"date": "2024-09-25", "close": 15.69, "volume": 16578.0}, {"date": "2024-09-26", "close": 16.04, "volume": 17365.0}, {"date": "2024-09-27", "close": 16.06, "volume": 777.0}, {"date": "2024-09-30", "close": 16.02, "volume": 1042.0}, {"date": "2024-10-01", "close": 15.95, "volume": 5721.0}, {"date": "2024-10-02", "close": 15.98, "volume": 706.0}, {"date": "2024-10-03", "close": 15.9064, "volume": 21196.0}, {"date": "2024-10-04", "close": 15.72, "volume": 6447.0}, {"date": "2024-10-07", "close": 15.5, "volume": 15507.0}, {"date": "2024-10-08", "close": 15.35, "volume": 1457.0}, {"date": "2024-10-09", "close": 15.415, "volume": 1020.0}, {"date": "2024-10-10", "close": 15.5107, "volume": 687.0}, {"date": "2024-10-11", "close": 15.59, "volume": 7080.0}, {"date": "2024-10-14", "close": 15.35, "volume": 4173.0}, {"date": "2024-10-15", "close": 15.23, "volume": 1792.0}, {"date": "2024-10-16", "close": 15.5, "volume": 2244.0}, {"date": "2024-10-17", "close": 15.5, "volume": null}, {"date": "2024-10-18", "close": 15.5, "volume": null}, {"date": "2024-10-21", "close": 15.03, "volume": 3223.0}, {"date": "2024-10-22", "close": 15.11, "volume": 11527.0}, {"date": "2024-10-23", "close": 15.35, "volume": 7022.0}, {"date": "2024-10-24", "close": 15.06, "volume": 11421.0}, {"date": "2024-10-25", "close": 15.13, "volume": 10524.0}, {"date": "2024-10-28", "close": 15.1995, "volume": 8335.0}, {"date": "2024-10-29", "close": 15.23, "volume": 14068.0}, {"date": "2024-10-30", "close": 15.18, "volume": 30372.0}, {"date": "2024-10-31", "close": 15.08, "volume": 1217.0}, {"date": "2024-11-01", "close": 15.052, "volume": 1107.0}, {"date": "2024-11-04", "close": 15.0, "volume": 77096.0}, {"date": "2024-11-05", "close": 15.19, "volume": 5236.0}, {"date": "2024-11-06", "close": 15.2105, "volume": 58403.0}, {"date": "2024-11-07", "close": 15.0, "volume": 2219.0}, {"date": "2024-11-08", "close": 14.65, "volume": 3097.0}, {"date": "2024-11-11", "close": 14.41, "volume": 2486.0}, {"date": "2024-11-12", "close": 13.19, "volume": 71496.0}, {"date": "2024-11-13", "close": 13.0, "volume": 2633.0}, {"date": "2024-11-14", "close": 14.35, "volume": 15077.0}, {"date": "2024-11-15", "close": 14.21, "volume": 902.0}, {"date": "2024-11-18", "close": 14.11, "volume": 97479.0}, {"date": "2024-11-19", "close": 14.4, "volume": 1134.0}, {"date": "2024-11-20", "close": 14.44, "volume": 890.0}, {"date": "2024-11-21", "close": 14.24, "volume": 3587.0}, {"date": "2024-11-22", "close": 14.83, "volume": 5322.0}, {"date": "2024-11-25", "close": 14.55, "volume": 34701.0}, {"date": "2024-11-26", "close": 15.15, "volume": 39695.0}, {"date": "2024-11-27", "close": 14.775, "volume": 4393.0}, {"date": "2024-11-29", "close": 14.775, "volume": null}, {"date": "2024-12-02", "close": 14.69, "volume": 18556.0}, {"date": "2024-12-03", "close": 13.7, "volume": 48499.0}, {"date": "2024-12-04", "close": 14.79, "volume": 61290.0}, {"date": "2024-12-05", "close": 15.0, "volume": 11101.0}, {"date": "2024-12-06", "close": 15.0, "volume": 1976.0}, {"date": "2024-12-09", "close": 15.12, "volume": 11756.0}, {"date": "2024-12-10", "close": 14.84, "volume": 11382.0}, {"date": "2024-12-11", "close": 14.76, "volume": 6491.0}, {"date": "2024-12-12", "close": 14.9, "volume": 1408.0}, {"date": "2024-12-13", "close": 14.9, "volume": null}, {"date": "2024-12-16", "close": 14.95, "volume": 1095.0}, {"date": "2024-12-17", "close": 14.62, "volume": 10702.0}, {"date": "2024-12-18", "close": 14.2, "volume": 2143.0}, {"date": "2024-12-19", "close": 14.28, "volume": 2702.0}, {"date": "2024-12-20", "close": 14.25, "volume": 3655.0}, {"date": "2024-12-23", "close": 14.2, "volume": 1602.0}, {"date": "2024-12-24", "close": 13.88, "volume": 3401.0}, {"date": "2024-12-26", "close": 13.85, "volume": 2338.0}, {"date": "2024-12-27", "close": 13.39, "volume": 7753.0}, {"date": "2024-12-30", "close": 12.89, "volume": 2963.0}, {"date": "2024-12-31", "close": 13.05, "volume": 4520.0}, {"date": "2025-01-02", "close": 12.89, "volume": 451.0}, {"date": "2025-01-03", "close": 13.29, "volume": 3680.0}, {"date": "2025-01-06", "close": 13.29, "volume": null}, {"date": "2025-01-07", "close": 13.11, "volume": 1345.0}, {"date": "2025-01-08", "close": 13.3, "volume": 10846.0}, {"date": "2025-01-10", "close": 12.82, "volume": 1118.0}, {"date": "2025-01-13", "close": 12.99, "volume": 711.0}, {"date": "2025-01-14", "close": 13.09, "volume": 9573.0}, {"date": "2025-01-15", "close": 12.76, "volume": 3276.0}, {"date": "2025-01-16", "close": 13.13, "volume": 1684.0}, {"date": "2025-01-17", "close": 12.58, "volume": 1364.0}, {"date": "2025-01-21", "close": 12.6, "volume": 3310.0}, {"date": "2025-01-22", "close": 12.51, "volume": 732.0}, {"date": "2025-01-23", "close": 12.71, "volume": 550.0}, {"date": "2025-01-24", "close": 13.2844, "volume": 2290.0}, {"date": "2025-01-27", "close": 12.69, "volume": 2182.0}, {"date": "2025-01-28", "close": 13.14, "volume": 2810.0}, {"date": "2025-01-29", "close": 12.89, "volume": 3078.0}, {"date": "2025-01-30", "close": 12.89, "volume": null}, {"date": "2025-01-31", "close": 12.86, "volume": 292.0}, {"date": "2025-02-03", "close": 12.82, "volume": 605.0}, {"date": "2025-02-04", "close": 12.92, "volume": 253.0}, {"date": "2025-02-05", "close": 13.0, "volume": 516.0}, {"date": "2025-02-06", "close": 12.73, "volume": 416.0}, {"date": "2025-02-07", "close": 12.4225, "volume": 4547.0}, {"date": "2025-02-10", "close": 12.13, "volume": 2313.0}, {"date": "2025-02-11", "close": 12.01, "volume": 511.0}, {"date": "2025-02-12", "close": 11.88, "volume": 1537.0}, {"date": "2025-02-13", "close": 11.9, "volume": 1831.0}, {"date": "2025-02-14", "close": 11.84, "volume": 3188.0}, {"date": "2025-02-18", "close": 11.78, "volume": 8861.0}, {"date": "2025-02-19", "close": 11.45, "volume": 3638.0}, {"date": "2025-02-20", "close": 11.4, "volume": 1926.0}, {"date": "2025-02-21", "close": 11.15, "volume": 9154.0}, {"date": "2025-02-24", "close": 11.17, "volume": 3105.0}, {"date": "2025-02-25", "close": 11.34, "volume": 517.0}, {"date": "2025-02-26", "close": 11.24, "volume": 2824.0}, {"date": "2025-02-27", "close": 11.375, "volume": 445.0}, {"date": "2025-02-28", "close": 11.0, "volume": 1688.0}, {"date": "2025-03-03", "close": 10.54, "volume": 4047.0}, {"date": "2025-03-04", "close": 10.25, "volume": 30335.0}, {"date": "2025-03-05", "close": 10.58, "volume": 961.0}, {"date": "2025-03-06", "close": 10.58, "volume": 2262.0}, {"date": "2025-03-07", "close": 10.2, "volume": 1237.0}, {"date": "2025-03-10", "close": 10.2, "volume": 314.0}, {"date": "2025-03-11", "close": 10.1, "volume": 609.0}, {"date": "2025-03-12", "close": 10.22, "volume": 2169.0}, {"date": "2025-03-13", "close": 10.23, "volume": 1138.0}, {"date": "2025-03-14", "close": 10.5, "volume": 7223.0}, {"date": "2025-03-17", "close": 10.86, "volume": 10103.0}, {"date": "2025-03-18", "close": 10.27, "volume": 24047.0}, {"date": "2025-03-19", "close": 10.39, "volume": 2487.0}, {"date": "2025-03-20", "close": 10.39, "volume": null}, {"date": "2025-03-21", "close": 10.3, "volume": 5976.0}, {"date": "2025-03-24", "close": 10.85, "volume": 2445.0}, {"date": "2025-03-25", "close": 10.75, "volume": 910.0}, {"date": "2025-03-26", "close": 10.75, "volume": 611.0}, {"date": "2025-03-27", "close": 10.79, "volume": 419.0}, {"date": "2025-03-28", "close": 10.72, "volume": 2171.0}, {"date": "2025-03-31", "close": 10.67, "volume": 827.0}, {"date": "2025-04-01", "close": 10.3, "volume": 241.0}, {"date": "2025-04-02", "close": 10.6, "volume": 540.0}, {"date": "2025-04-03", "close": 9.24, "volume": 654.0}, {"date": "2025-04-04", "close": 10.02, "volume": 1226.0}, {"date": "2025-04-07", "close": 9.65, "volume": 2196.0}, {"date": "2025-04-08", "close": 9.61, "volume": 1805.0}, {"date": "2025-04-09", "close": 9.62, "volume": 13036.0}, {"date": "2025-04-10", "close": 9.5, "volume": 6162.0}, {"date": "2025-04-11", "close": 9.68, "volume": 13990.0}, {"date": "2025-04-14", "close": 9.5, "volume": 9506.0}, {"date": "2025-04-15", "close": 9.53, "volume": 1141.0}, {"date": "2025-04-16", "close": 9.53, "volume": null}, {"date": "2025-04-17", "close": 9.4, "volume": 473.0}, {"date": "2025-04-21", "close": 9.5, "volume": 2761.0}, {"date": "2025-04-22", "close": 9.58, "volume": 440.0}, {"date": "2025-04-23", "close": 9.55, "volume": 1251.0}, {"date": "2025-04-24", "close": 10.2105, "volume": 394.0}, {"date": "2025-04-25", "close": 9.82, "volume": 508.0}, {"date": "2025-04-28", "close": 8.8301, "volume": 1938.0}, {"date": "2025-04-29", "close": 10.01, "volume": 791.0}, {"date": "2025-04-30", "close": 10.07, "volume": 755.0}, {"date": "2025-05-01", "close": 10.14, "volume": 3051.0}, {"date": "2025-05-02", "close": 10.21, "volume": 1634.0}, {"date": "2025-05-05", "close": 10.21, "volume": null}, {"date": "2025-05-06", "close": 9.95, "volume": 1225.0}, {"date": "2025-05-07", "close": 9.95, "volume": null}, {"date": "2025-05-08", "close": 10.1999, "volume": 617.0}, {"date": "2025-05-09", "close": 10.1999, "volume": null}, {"date": "2025-05-12", "close": 10.01, "volume": 4966.0}, {"date": "2025-05-13", "close": 9.99, "volume": 4757.0}, {"date": "2025-05-14", "close": 10.06, "volume": 1708.0}, {"date": "2025-05-15", "close": 9.845, "volume": 831.0}, {"date": "2025-05-16", "close": 10.0, "volume": 1834.0}, {"date": "2025-05-19", "close": 9.99, "volume": 1348.0}, {"date": "2025-05-20", "close": 9.8, "volume": 3283.0}, {"date": "2025-05-21", "close": 9.65, "volume": 2234.0}, {"date": "2025-05-22", "close": 8.91, "volume": 21317.0}, {"date": "2025-05-23", "close": 9.0, "volume": 763.0}, {"date": "2025-05-27", "close": 8.9, "volume": 39513.0}, {"date": "2025-05-28", "close": 8.9399, "volume": 1911.0}, {"date": "2025-05-29", "close": 8.66, "volume": 9952.0}, {"date": "2025-05-30", "close": 9.0, "volume": 10081.0}, {"date": "2025-06-02", "close": 9.0, "volume": 14102.0}, {"date": "2025-06-03", "close": 8.85, "volume": 11101.0}, {"date": "2025-06-04", "close": 8.92, "volume": 6028.0}, {"date": "2025-06-05", "close": 8.76, "volume": 8399.0}, {"date": "2025-06-06", "close": 8.95, "volume": 10722.0}, {"date": "2025-06-09", "close": 8.88, "volume": 24863.0}, {"date": "2025-06-10", "close": 8.46, "volume": 18960.0}, {"date": "2025-06-11", "close": 8.42, "volume": 6878.0}, {"date": "2025-06-12", "close": 8.42, "volume": 5980.0}, {"date": "2025-06-13", "close": 8.42, "volume": 5050.0}, {"date": "2025-06-16", "close": 8.46, "volume": 5294.0}, {"date": "2025-06-17", "close": 8.39, "volume": 9236.0}, {"date": "2025-06-18", "close": 8.51, "volume": 5593.0}, {"date": "2025-06-20", "close": 8.51, "volume": 6716.0}, {"date": "2025-06-23", "close": 8.41, "volume": 31973.0}, {"date": "2025-06-24", "close": 8.46, "volume": 31866.0}, {"date": "2025-06-25", "close": 8.4, "volume": 11614.0}, {"date": "2025-06-26", "close": 8.4, "volume": 81911.0}, {"date": "2025-06-27", "close": 8.35, "volume": 23082.0}, {"date": "2025-06-30", "close": 8.51, "volume": 9437.0}, {"date": "2025-07-01", "close": 8.59, "volume": 6103.0}, {"date": "2025-07-02", "close": 8.62, "volume": 4927.0}, {"date": "2025-07-03", "close": 8.53, "volume": 1765.0}, {"date": "2025-07-07", "close": 8.41, "volume": 4797.0}, {"date": "2025-07-08", "close": 8.38, "volume": 11551.0}, {"date": "2025-07-09", "close": 8.53, "volume": 16825.0}, {"date": "2025-07-10", "close": 8.46, "volume": 5821.0}, {"date": "2025-07-11", "close": 8.645, "volume": 18037.0}, {"date": "2025-07-14", "close": 8.62, "volume": 16514.0}, {"date": "2025-07-15", "close": 8.47, "volume": 19740.0}, {"date": "2025-07-16", "close": 8.55, "volume": 7184.0}, {"date": "2025-07-17", "close": 8.8, "volume": 11786.0}, {"date": "2025-07-18", "close": 8.85, "volume": 23470.0}, {"date": "2025-07-21", "close": 8.93, "volume": 12092.0}, {"date": "2025-07-22", "close": 8.92, "volume": 6737.0}, {"date": "2025-07-23", "close": 9.0145, "volume": 249.0}, {"date": "2025-07-24", "close": 9.14, "volume": 6586.0}, {"date": "2025-07-25", "close": 9.33, "volume": 1495.0}, {"date": "2025-07-28", "close": 9.2904, "volume": 4753.0}, {"date": "2025-07-29", "close": 9.15, "volume": 5591.0}, {"date": "2025-07-30", "close": 9.0584, "volume": 26695.0}, {"date": "2025-07-31", "close": 8.965, "volume": 3863.0}, {"date": "2025-08-01", "close": 9.3, "volume": 3545.0}, {"date": "2025-08-04", "close": 8.7, "volume": 1255.0}, {"date": "2025-08-05", "close": 9.2036, "volume": 2257.0}, {"date": "2025-08-06", "close": 9.1125, "volume": 954.0}, {"date": "2025-08-07", "close": 9.1248, "volume": 1081.0}, {"date": "2025-08-08", "close": 9.08, "volume": 22480.0}, {"date": "2025-08-11", "close": 8.8, "volume": 3759.0}, {"date": "2025-08-12", "close": 8.9975, "volume": 2904.0}, {"date": "2025-08-13", "close": 9.2, "volume": 10421.0}, {"date": "2025-08-14", "close": 8.99, "volume": 8633.0}, {"date": "2025-08-15", "close": 9.1865, "volume": 4271.0}, {"date": "2025-08-18", "close": 9.05, "volume": 553.0}, {"date": "2025-08-19", "close": 9.1301, "volume": 4711.0}, {"date": "2025-08-20", "close": 8.95, "volume": 1949.0}, {"date": "2025-08-21", "close": 8.9933, "volume": 10952.0}, {"date": "2025-08-22", "close": 9.13, "volume": 169609.0}, {"date": "2025-08-25", "close": 8.67, "volume": 48157.0}, {"date": "2025-08-26", "close": 9.16, "volume": 22615.0}, {"date": "2025-08-27", "close": 9.45, "volume": 17938.0}, {"date": "2025-08-28", "close": 9.67, "volume": 10290.0}, {"date": "2025-08-29", "close": 9.41, "volume": 12137.0}, {"date": "2025-09-02", "close": 9.52, "volume": 11648.0}, {"date": "2025-09-03", "close": 9.87, "volume": 12137.0}, {"date": "2025-09-04", "close": 9.875, "volume": 26280.0}, {"date": "2025-09-05", "close": 9.44, "volume": 32597.0}, {"date": "2025-09-08", "close": 9.63, "volume": 34283.0}, {"date": "2025-09-09", "close": 9.27, "volume": 272519.0}, {"date": "2025-09-10", "close": 9.89, "volume": 20011.0}, {"date": "2025-09-11", "close": 8.54, "volume": 182334.0}, {"date": "2025-09-12", "close": 9.37, "volume": 21707.0}, {"date": "2025-09-15", "close": 9.81, "volume": 21328.0}, {"date": "2025-09-16", "close": 10.2, "volume": 31280.0}, {"date": "2025-09-17", "close": 10.88, "volume": 34625.0}, {"date": "2025-09-18", "close": 11.57, "volume": 52998.0}, {"date": "2025-09-19", "close": 11.47, "volume": 25911.0}, {"date": "2025-09-22", "close": 11.31, "volume": 21255.0}, {"date": "2025-09-23", "close": 11.41, "volume": 26134.0}, {"date": "2025-09-24", "close": 11.61, "volume": 19597.0}, {"date": "2025-09-25", "close": 11.5, "volume": 15483.0}, {"date": "2025-09-26", "close": 11.4, "volume": 16213.0}, {"date": "2025-09-29", "close": 11.16, "volume": 17183.0}, {"date": "2025-09-30", "close": 11.12, "volume": 18073.0}, {"date": "2025-10-01", "close": 11.13, "volume": 9572.0}, {"date": "2025-10-02", "close": 11.27, "volume": 52074.0}, {"date": "2025-10-03", "close": 11.81, "volume": 16645.0}, {"date": "2025-10-06", "close": 11.8, "volume": 46026.0}, {"date": "2025-10-07", "close": 11.7, "volume": 11198.0}, {"date": "2025-10-08", "close": 11.14, "volume": 24584.0}, {"date": "2025-10-09", "close": 11.26, "volume": 6932.0}, {"date": "2025-10-10", "close": 11.11, "volume": 5746.0}, {"date": "2025-10-13", "close": 11.235, "volume": 16810.0}, {"date": "2025-10-14", "close": 11.13, "volume": 8264.0}, {"date": "2025-10-15", "close": 11.1, "volume": 8475.0}, {"date": "2025-10-16", "close": 10.78, "volume": 12982.0}, {"date": "2025-10-17", "close": 10.92, "volume": 2503.0}, {"date": "2025-10-20", "close": 11.0, "volume": 21909.0}, {"date": "2025-10-21", "close": 11.01, "volume": 2452.0}, {"date": "2025-10-22", "close": 10.93, "volume": 1606.0}, {"date": "2025-10-23", "close": 10.93, "volume": 398.0}, {"date": "2025-10-24", "close": 11.02, "volume": 4553.0}, {"date": "2025-10-27", "close": 10.95, "volume": 10442.0}, {"date": "2025-10-28", "close": 11.03, "volume": 9118.0}, {"date": "2025-10-29", "close": 11.25, "volume": 7535.0}, {"date": "2025-10-30", "close": 10.99, "volume": 5021.0}, {"date": "2025-10-31", "close": 10.96, "volume": 2878.0}, {"date": "2025-11-03", "close": 11.01, "volume": 1602.0}, {"date": "2025-11-04", "close": 10.9, "volume": 3643.0}, {"date": "2025-11-05", "close": 10.92, "volume": 3434.0}, {"date": "2025-11-06", "close": 10.25, "volume": 6748.0}, {"date": "2025-11-07", "close": 10.04, "volume": 10938.0}, {"date": "2025-11-10", "close": 10.13, "volume": 8235.0}, {"date": "2025-11-11", "close": 10.035, "volume": 3521.0}, {"date": "2025-11-12", "close": 10.18, "volume": 11446.0}, {"date": "2025-11-13", "close": 10.08, "volume": 9780.0}, {"date": "2025-11-14", "close": 10.33, "volume": 22308.0}, {"date": "2025-11-17", "close": 10.03, "volume": 24990.0}, {"date": "2025-11-18", "close": 10.31, "volume": 17558.0}, {"date": "2025-11-19", "close": 10.31, "volume": 5323.0}, {"date": "2025-11-20", "close": 9.65, "volume": 5231.0}, {"date": "2025-11-21", "close": 9.75, "volume": 10381.0}, {"date": "2025-11-24", "close": 10.49, "volume": 21269.0}, {"date": "2025-11-25", "close": 10.0, "volume": 9294.0}, {"date": "2025-11-26", "close": 10.17, "volume": 30451.0}, {"date": "2025-11-28", "close": 10.15, "volume": 25422.0}, {"date": "2025-12-01", "close": 10.255, "volume": 11007.0}, {"date": "2025-12-02", "close": 10.1033, "volume": 10913.0}, {"date": "2025-12-03", "close": 10.05, "volume": 742.0}, {"date": "2025-12-04", "close": 10.0816, "volume": 11809.0}, {"date": "2025-12-05", "close": 10.56, "volume": 13815.0}, {"date": "2025-12-08", "close": 10.43, "volume": 4686.0}, {"date": "2025-12-09", "close": 10.295, "volume": 6564.0}, {"date": "2025-12-10", "close": 10.355, "volume": 6679.0}, {"date": "2025-12-11", "close": 10.49, "volume": 12322.0}, {"date": "2025-12-12", "close": 10.66, "volume": 10186.0}, {"date": "2025-12-15", "close": 11.0, "volume": 4530.0}, {"date": "2025-12-16", "close": 11.11, "volume": 4774.0}, {"date": "2025-12-17", "close": 10.72, "volume": 5124.0}, {"date": "2025-12-18", "close": 10.93, "volume": 4019.0}, {"date": "2025-12-19", "close": 10.95, "volume": 14964.0}, {"date": "2025-12-22", "close": 11.0, "volume": 4786.0}, {"date": "2025-12-23", "close": 10.9, "volume": 1494.0}, {"date": "2025-12-24", "close": 10.93, "volume": 432.0}, {"date": "2025-12-26", "close": 10.92, "volume": 727.0}, {"date": "2025-12-29", "close": 11.27, "volume": 21428.0}, {"date": "2025-12-30", "close": 10.7344, "volume": 14670.0}, {"date": "2025-12-31", "close": 11.25, "volume": 4794.0}, {"date": "2026-01-02", "close": 10.6688, "volume": 1361.0}, {"date": "2026-01-05", "close": 10.925, "volume": 1290.0}, {"date": "2026-01-06", "close": 10.8719, "volume": 1180.0}, {"date": "2026-01-07", "close": 10.6601, "volume": 1524.0}, {"date": "2026-01-08", "close": 10.73, "volume": 7803.0}, {"date": "2026-01-09", "close": 10.72, "volume": 4649.0}, {"date": "2026-01-12", "close": 10.85, "volume": 1269.0}, {"date": "2026-01-13", "close": 10.69, "volume": 1029.0}, {"date": "2026-01-14", "close": 10.6614, "volume": 8650.0}, {"date": "2026-01-15", "close": 10.96, "volume": 1666.0}, {"date": "2026-01-16", "close": 10.96, "volume": null}, {"date": "2026-01-20", "close": 10.45, "volume": 4604.0}, {"date": "2026-01-21", "close": 10.62, "volume": 3794.0}, {"date": "2026-01-22", "close": 10.65, "volume": 4608.0}, {"date": "2026-01-23", "close": 10.1391, "volume": 11440.0}, {"date": "2026-01-26", "close": 10.24, "volume": 25399.0}, {"date": "2026-01-27", "close": 10.26, "volume": 4109.0}, {"date": "2026-01-28", "close": 10.4398, "volume": 10533.0}, {"date": "2026-01-29", "close": 10.345, "volume": 920.0}, {"date": "2026-01-30", "close": 10.27, "volume": 4258.0}, {"date": "2026-02-02", "close": 10.2, "volume": 7205.0}, {"date": "2026-02-03", "close": 10.1717, "volume": 16979.0}, {"date": "2026-02-04", "close": 10.025, "volume": 20591.0}, {"date": "2026-02-05", "close": 9.9, "volume": 14287.0}, {"date": "2026-02-06", "close": 9.93, "volume": 9092.0}, {"date": "2026-02-09", "close": 9.9, "volume": 25633.0}, {"date": "2026-02-10", "close": 9.99, "volume": 9830.0}, {"date": "2026-02-11", "close": 9.99, "volume": 14334.0}, {"date": "2026-02-12", "close": 9.985, "volume": 17611.0}, {"date": "2026-02-13", "close": 10.145, "volume": 9552.0}, {"date": "2026-02-17", "close": 10.0, "volume": 2572.0}, {"date": "2026-02-18", "close": 10.01, "volume": 6067.0}, {"date": "2026-02-19", "close": 10.055, "volume": 4564.0}, {"date": "2026-02-20", "close": 10.05, "volume": 1891.0}, {"date": "2026-02-23", "close": 10.05, "volume": 9762.0}, {"date": "2026-02-24", "close": 9.8, "volume": 8793.0}, {"date": "2026-02-25", "close": 9.87, "volume": 3798.0}, {"date": "2026-02-26", "close": 9.88, "volume": 1720.0}, {"date": "2026-02-27", "close": 9.98, "volume": 7658.0}, {"date": "2026-03-02", "close": 9.83, "volume": 8473.0}, {"date": "2026-03-03", "close": 9.9, "volume": 3938.0}, {"date": "2026-03-04", "close": 9.93, "volume": 2404.0}, {"date": "2026-03-05", "close": 10.05, "volume": 3649.0}, {"date": "2026-03-06", "close": 10.07, "volume": 1614.0}, {"date": "2026-03-09", "close": 9.945, "volume": 5398.0}, {"date": "2026-03-10", "close": 9.87, "volume": 3431.0}, {"date": "2026-03-11", "close": 9.8, "volume": 12975.0}, {"date": "2026-03-12", "close": 9.915, "volume": 6947.0}, {"date": "2026-03-13", "close": 9.6705, "volume": 32089.0}, {"date": "2026-03-16", "close": 9.7, "volume": 2965.0}, {"date": "2026-03-17", "close": 9.7, "volume": 12609.0}, {"date": "2026-03-18", "close": 9.6, "volume": 21271.0}, {"date": "2026-03-19", "close": 9.92, "volume": 16314.0}, {"date": "2026-03-20", "close": 9.33, "volume": 34960.0}, {"date": "2026-03-23", "close": 9.69, "volume": 8698.0}, {"date": "2026-03-24", "close": 9.88, "volume": 14032.0}, {"date": "2026-03-25", "close": 9.71, "volume": 12674.0}, {"date": "2026-03-26", "close": 10.275, "volume": 15946.0}, {"date": "2026-03-27", "close": 10.1, "volume": 4224.0}, {"date": "2026-03-30", "close": 10.345, "volume": 13093.0}, {"date": "2026-03-31", "close": 10.28, "volume": 11417.0}, {"date": "2026-04-01", "close": 9.4, "volume": 20330.0}, {"date": "2026-04-02", "close": 9.75, "volume": 15292.0}, {"date": "2026-04-06", "close": 9.69, "volume": 26258.0}, {"date": "2026-04-07", "close": 9.53, "volume": 8885.0}, {"date": "2026-04-08", "close": 9.61, "volume": 2376.0}, {"date": "2026-04-09", "close": 9.67, "volume": 1690.0}, {"date": "2026-04-10", "close": 9.65, "volume": 1261.0}, {"date": "2026-04-13", "close": 9.63, "volume": 2163.0}, {"date": "2026-04-14", "close": 9.71, "volume": 1321.0}, {"date": "2026-04-15", "close": 9.61, "volume": 6920.0}, {"date": "2026-04-16", "close": 9.77, "volume": 2356.0}, {"date": "2026-04-17", "close": 9.6527, "volume": 3080.0}, {"date": "2026-04-20", "close": 9.44, "volume": 5181.0}, {"date": "2026-04-21", "close": 9.45, "volume": 458.0}, {"date": "2026-04-22", "close": 9.5, "volume": 1134.0}, {"date": "2026-04-23", "close": 9.3, "volume": 2039.0}, {"date": "2026-04-24", "close": 9.45, "volume": 3049.0}, {"date": "2026-04-27", "close": 9.72, "volume": 10869.0}, {"date": "2026-04-28", "close": 9.8899, "volume": 2385.0}, {"date": "2026-04-29", "close": 9.6799, "volume": 5201.0}, {"date": "2026-04-30", "close": 9.7, "volume": 719.0}, {"date": "2026-05-01", "close": 9.5, "volume": 454.0}, {"date": "2026-05-04", "close": 9.57, "volume": 2570.0}, {"date": "2026-05-05", "close": 9.35, "volume": 501.0}, {"date": "2026-05-06", "close": 9.4, "volume": 3403.0}, {"date": "2026-05-07", "close": 9.2501, "volume": 2122.0}, {"date": "2026-05-08", "close": 9.46, "volume": 1444.0}, {"date": "2026-05-11", "close": 9.46, "volume": null}, {"date": "2026-05-12", "close": 9.77, "volume": 7533.0}, {"date": "2026-05-13", "close": 9.51, "volume": 1182.0}, {"date": "2026-05-14", "close": 9.96, "volume": 14764.0}, {"date": "2026-05-15", "close": 9.73, "volume": 7731.0}, {"date": "2026-05-18", "close": 9.7, "volume": 651.0}, {"date": "2026-05-19", "close": 10.11, "volume": 20603.0}, {"date": "2026-05-20", "close": 10.5, "volume": 2129.0}, {"date": "2026-05-21", "close": 11.1, "volume": 11157.0}, {"date": "2026-05-22", "close": 11.48, "volume": 3593.0}, {"date": "2026-05-26", "close": 11.55, "volume": 5383.0}, {"date": "2026-05-27", "close": 11.81, "volume": 7697.0}, {"date": "2026-05-28", "close": 11.55, "volume": 23741.0}, {"date": "2026-05-29", "close": 11.62, "volume": 6444.0}, {"date": "2026-06-01", "close": 11.705, "volume": 8198.0}, {"date": "2026-06-02", "close": 11.59, "volume": 12781.0}, {"date": "2026-06-03", "close": 11.55, "volume": 3540.0}, {"date": "2026-06-04", "close": 11.65, "volume": 7650.0}, {"date": "2026-06-05", "close": 11.3, "volume": 12595.0}, {"date": "2026-06-08", "close": 10.7, "volume": 17828.0}, {"date": "2026-06-09", "close": 11.06, "volume": 13394.0}, {"date": "2026-06-10", "close": 11.66, "volume": 20519.0}, {"date": "2026-06-11", "close": 11.335, "volume": 26591.0}, {"date": "2026-06-12", "close": 11.04, "volume": 4204.0}, {"date": "2026-06-15", "close": 11.02, "volume": 6345.0}, {"date": "2026-06-16", "close": 11.05, "volume": 15279.0}, {"date": "2026-06-17", "close": 11.08, "volume": 7768.0}, {"date": "2026-06-18", "close": 11.41, "volume": 12753.0}, {"date": "2026-06-22", "close": 11.25, "volume": 11782.0}, {"date": "2026-06-23", "close": 11.0201, "volume": 1022.0}, {"date": "2026-06-24", "close": 11.04, "volume": 2814.0}, {"date": "2026-06-25", "close": 10.85, "volume": 7389.0}, {"date": "2026-06-26", "close": 10.94, "volume": 9569.0}, {"date": "2026-06-29", "close": 10.97, "volume": 13735.0}, {"date": "2026-06-30", "close": 10.66, "volume": 1885.0}, {"date": "2026-07-01", "close": 10.73, "volume": 6111.0}, {"date": "2026-07-02", "close": 10.99, "volume": 1495.0}, {"date": "2026-07-06", "close": 11.4, "volume": 5794.0}, {"date": "2026-07-07", "close": 10.971, "volume": 2761.0}, {"date": "2026-07-08", "close": 11.1, "volume": 1190.0}, {"date": "2026-07-09", "close": 11.0, "volume": 490.0}, {"date": "2026-07-10", "close": 11.25, "volume": 1310.0}, {"date": "2026-07-13", "close": 11.2, "volume": 1496.0}, {"date": "2026-07-14", "close": 11.38, "volume": 582.0}, {"date": "2026-07-15", "close": 11.6, "volume": 1567.0}, {"date": "2026-07-16", "close": 11.15, "volume": 1638.0}, {"date": "2026-07-17", "close": 11.16, "volume": 4523.0}, {"date": "2026-07-20", "close": 11.15, "volume": 1345.0}, {"date": "2026-07-21", "close": 10.89, "volume": 5903.0}, {"date": "2026-07-22", "close": 10.56, "volume": 3873.0}, {"date": "2026-07-23", "close": 10.55, "volume": 6235.0}, {"date": "2026-07-24", "close": 10.85, "volume": 2684.0}, {"date": "2026-07-27", "close": 10.9988, "volume": 985.0}, {"date": "2026-07-28", "close": 10.79, "volume": 3360.0}, {"date": "2026-07-29", "close": 10.87, "volume": 1707.0}, {"date": "2026-07-30", "close": 10.612, "volume": 2703.0}, {"date": "2026-07-31", "close": 10.8, "volume": 2245.0}, {"date": "2026-08-03", "close": 10.72, "volume": 2011.0}, {"date": "2026-08-04", "close": 11.0, "volume": 2443.0}, {"date": "2026-08-05", "close": 11.52, "volume": 27326.0}, {"date": "2026-08-06", "close": 11.48, "volume": 1670.0}, {"date": "2026-08-07", "close": 11.3, "volume": 648.0}, {"date": "2026-08-10", "close": 11.3014, "volume": 2441.0}, {"date": "2026-08-11", "close": 11.19, "volume": 1778.0}, {"date": "2026-08-12", "close": 10.85, "volume": 508.0}, {"date": "2026-08-13", "close": 10.1554, "volume": 1095.0}, {"date": "2026-08-14", "close": 9.8, "volume": 12162.0}, {"date": "2026-08-17", "close": 9.82, "volume": 5477.0}, {"date": "2026-08-18", "close": 9.62, "volume": 842.0}, {"date": "2026-08-19", "close": 9.68, "volume": 4946.0}, {"date": "2026-08-20", "close": 9.97, "volume": 2348.0}, {"date": "2026-08-21", "close": 9.97, "volume": null}, {"date": "2026-08-24", "close": 10.1, "volume": 4378.0}, {"date": "2026-08-25", "close": 10.25, "volume": 1276.0}, {"date": "2026-08-26", "close": 10.32, "volume": 2151.0}, {"date": "2026-08-27", "close": 10.17, "volume": 585.0}, {"date": "2026-08-28", "close": 10.31, "volume": 12444.0}, {"date": "2026-08-31", "close": 10.3428, "volume": 9985.0}, {"date": "2026-09-01", "close": 10.3428, "volume": null}, {"date": "2026-09-02", "close": 10.42, "volume": 610.0}, {"date": "2026-09-03", "close": 10.52, "volume": 1158.0}, {"date": "2026-09-04", "close": 10.62, "volume": 3350.0}, {"date": "2026-09-08", "close": 10.5, "volume": 1555.0}, {"date": "2026-09-09", "close": 10.5, "volume": null}, {"date": "2026-09-10", "close": 10.45, "volume": 1319.0}, {"date": "2026-09-11", "close": 10.4, "volume": 3713.0}, {"date": "2026-09-14", "close": 10.35, "volume": 1482.0}, {"date": "2026-09-15", "close": 10.0, "volume": 781.0}, {"date": "2026-09-16", "close": 10.06, "volume": 4085.0}, {"date": "2026-09-17", "close": 10.25, "volume": 6302.0}, {"date": "2026-09-18", "close": 9.84, "volume": 7977.0}, {"date": "2026-09-21", "close": 9.88, "volume": 10671.0}, {"date": "2026-09-22", "close": 9.9, "volume": 5781.0}], "refreshing": true}