{"ticker": "WHLRD", "overview": {"cik": "1527541", "ticker": "WHLR", "name": "Wheeler Real Estate Investment Trust, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001527541-26-000413", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001527541-26-000411", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001527541-26-000409", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001527541-26-000407", "price_sensitive": true}, {"form": "424B3", "date": "2026-10-23", "title": "PROSPECTUS", "accession": "0001213900-26-112060", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-23", "title": "PROSPECTUS", "accession": "0001213900-26-112058", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-23", "title": "PROSPECTUS", "accession": "0001213900-26-112056", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-23", "title": "Form ARS", "accession": "0001213900-26-111875", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-111874", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-111872", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-19", "title": "Form 424B3", "accession": "0001527541-26-000405", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-19", "title": "Form 424B3", "accession": "0001527541-26-000403", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-19", "title": "Form 424B3", "accession": "0001527541-26-000401", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001527541-26-000399", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-13", "title": "PROXY STATEMENT", "accession": "0001213900-26-109032", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "Form 424B3", "accession": "0001527541-26-000397", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "Form 424B3", "accession": "0001527541-26-000395", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "Form 424B3", "accession": "0001527541-26-000393", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001527541-26-000391", "price_sensitive": true}, {"form": "424B3", "date": "2026-10-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108911", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108910", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108909", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-108884", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000120", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001527541-26-000389", "price_sensitive": false}]}, "description": "Wheeler Real Estate Investment Trust, Inc. - Series D Cumulative Preferred Stock trades as WHLRD on the NASDAQ and is registered in the United States. Privy Trades holds 19 insider filings for the company, from May 2020 to December 2024. Across those, 3 insiders disclosed 8 open-market purchases totalling $2.60M against 7 sales totalling $1.53M. The most recent filing on record is dated 6 January 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 2601113.0443, "sell_n": 7, "sell_sum": 1533021.93, "net": 1068091.1143000002, "insiders": 3, "first_date": "2020-05-06", "last_date": "2024-12-31"}, "metrics": {"ticker": "WHLRD", "has_prices": true, "as_of": "2026-09-23", "last": 36.5, "prev_close": 37.0, "change": -0.5, "change_pct": -0.013513513513513514, "session_volume": 2853.0, "vwap_5": 36.46310875137312, "vwap_20": 36.32747263487099, "vwap_60": 36.766612733293194, "vwap_250": 37.51823268167343, "high_52w": 42.0, "low_52w": 34.08, "avg_volume_20": 1020.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001667731-25-000025", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 398200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on WHLRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773125000025/0001667731-25-000025-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958489}, {"id": "0001667731-25-000001", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 292760.19, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $293K more of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773125000001/0001667731-25-000001-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967129}, {"id": "0001667731-24-000714", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 463863.96140000003, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "WHLRD's biggest backer adds $464K", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000714/0001667731-24-000714-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}, {"id": "0001667731-24-000710", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 805273.458, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $805K more of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000710/0001667731-24-000710-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994489}, {"id": "0001667731-24-000709", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 600150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on WHLRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000709/0001667731-24-000709-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004569}, {"id": "0001667731-24-000708", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 232080.805, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $232K more of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000708/0001667731-24-000708-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007449}, {"id": "0001667731-24-000705", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 222581.90899999999, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "WHLRD's biggest backer adds $223K", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000705/0001667731-24-000705-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018969}, {"id": "0001667731-25-000344", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on WHLRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773125000344/0001667731-25-000344-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018969}, {"id": "0001104659-24-122504", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 511682.15, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "WHLRD's biggest backer adds $512K", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000110465924122504/0001104659-24-122504-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029049}, {"id": "0001398344-24-018001", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 430782.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale sells $431K of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424018001/0001398344-24-018001-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1116889}, {"id": "0001398344-24-017885", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 92365.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale sells $92K of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424017885/0001398344-24-017885-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1126969}, {"id": "0001398344-24-017718", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 360209.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner sells $360K of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424017718/0001398344-24-017718-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129849}, {"id": "0001398344-24-017209", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 382809.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale sells $383K of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424017209/0001398344-24-017209-index.htm", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138489}, {"id": "0001398344-24-016214", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 73051.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale sells $73K of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424016214/0001398344-24-016214-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150009}, {"id": "0001398344-24-014726", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 66804.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner sells $67K of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424014726/0001398344-24-014726-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170169}, {"id": "0001398344-24-013652", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 127000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner sells $127K of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424013652/0001398344-24-013652-index.htm", "trade_date": "2024-08-01", "timestamp": "2024-08-01", "mins": 1186009}, {"id": "0001635663-21-000008", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Steamboat Capital Partners, LLC", "who_key": "Steamboat Capital Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on WHLRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000163566321000008/0001635663-21-000008-index.htm", "trade_date": "2021-09-27", "timestamp": "2021-09-27", "mins": 2682169}, {"id": "0001766020-20-000003", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Steamboat Capital Partners GP, LLC", "who_key": "Steamboat Capital Partners GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9181.611499999999, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $9K of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000176602020000003/0001766020-20-000003-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405049}, {"id": "0001766020-20-000002", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Steamboat Capital Partners GP, LLC", "who_key": "Steamboat Capital Partners GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63688.9594, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "WHLRD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000176602020000002/0001766020-20-000002-index.htm", "trade_date": "2020-05-06", "timestamp": "2020-05-06", "mins": 3415129}], "recent_buys": [{"id": "0001667731-25-000001", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 292760.19, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $293K more of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773125000001/0001667731-25-000001-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967129}, {"id": "0001667731-24-000714", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 463863.96140000003, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "WHLRD's biggest backer adds $464K", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000714/0001667731-24-000714-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}, {"id": "0001667731-24-000710", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 805273.458, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $805K more of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000710/0001667731-24-000710-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994489}, {"id": "0001667731-24-000708", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 232080.805, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $232K more of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000708/0001667731-24-000708-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007449}, {"id": "0001667731-24-000705", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 222581.90899999999, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "WHLRD's biggest backer adds $223K", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000705/0001667731-24-000705-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018969}, {"id": "0001104659-24-122504", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 511682.15, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "WHLRD's biggest backer adds $512K", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000110465924122504/0001104659-24-122504-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029049}, {"id": "0001766020-20-000003", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Steamboat Capital Partners GP, LLC", "who_key": "Steamboat Capital Partners GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9181.611499999999, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $9K of WHLRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000176602020000003/0001766020-20-000003-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405049}, {"id": "0001766020-20-000002", "src": "INSIDERS", "ticker": "WHLRD", "cik": "1527541", "company": "Wheeler Real Estate Investment Trust, Inc.", "company_raw": "Wheeler Real Estate Investment Trust, Inc.", "who": "Steamboat Capital Partners GP, LLC", "who_key": "Steamboat Capital Partners GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63688.9594, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "WHLRD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000176602020000002/0001766020-20-000002-index.htm", "trade_date": "2020-05-06", "timestamp": "2020-05-06", "mins": 3415129}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wheeler Real Estate Investment Trust, Inc. - Series B Preferred Stock", "new_value": "Wheeler Real Estate Investment Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001527541", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001527541", "applied": 1, "detected_at": "2026-10-28T17:06:49.262513"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WHLRL", "new_value": "Wheeler Real Estate Investment Trust, Inc. - 7.00% Senior Subordinated Convertible Notes Due 2031", "effective": "", "evidence": "WHLRL is listed again under the same company (Wheeler Real Estate Investment Trust, Inc. - 7.00% Senior Subordinated Convertible Notes Due 2031)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.995680"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WHLRD", "new_value": "Wheeler Real Estate Investment Trust, Inc. - Series D Cumulative Preferred Stock", "effective": "", "evidence": "WHLRD is listed again under the same company (Wheeler Real Estate Investment Trust, Inc. - Series D Cumulative Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.995599"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WHLRP", "new_value": "Wheeler Real Estate Investment Trust, Inc. - Series B Preferred Stock", "effective": "", "evidence": "WHLRP is listed again under the same company (Wheeler Real Estate Investment Trust, Inc. - Series B Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.673303"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WHLR", "new_value": "Wheeler Real Estate Investment Trust, Inc. - Common Stock", "effective": "", "evidence": "WHLR is listed again under the same company (Wheeler Real Estate Investment Trust, Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.673207"}]}, "key_people": [{"who": "Ursa Fund Management, LLC", "who_key": "Ursa Fund Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2528242.4734, "sold": 0, "net": 2528242.4734, "trades": 6, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 292760.19, "date": "2024-12-31", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773125000001/0001667731-25-000001-index.htm"}, {"action": "BUY", "amount": 463863.96140000003, "date": "2024-12-20", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000714/0001667731-24-000714-index.htm"}, {"action": "BUY", "amount": 805273.458, "date": "2024-12-12", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000710/0001667731-24-000710-index.htm"}, {"action": "BUY", "amount": 232080.805, "date": "2024-12-03", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000708/0001667731-24-000708-index.htm"}, {"action": "BUY", "amount": 222581.90899999999, "date": "2024-11-25", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773124000705/0001667731-24-000705-index.htm"}, {"action": "BUY", "amount": 511682.15, "date": "2024-11-18", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000110465924122504/0001104659-24-122504-index.htm"}], "latest": {"action": "BUY", "amount": 292760.19, "date": "2024-12-31", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000166773125000001/0001667731-25-000001-index.htm"}}, {"who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1533021.93, "net": -1533021.93, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 430782.39999999997, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424018001/0001398344-24-018001-index.htm"}, {"action": "SELL", "amount": 92365.0, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424017885/0001398344-24-017885-index.htm"}, {"action": "SELL", "amount": 360209.95, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424017718/0001398344-24-017718-index.htm"}, {"action": "SELL", "amount": 382809.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424017209/0001398344-24-017209-index.htm"}, {"action": "SELL", "amount": 73051.58, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424016214/0001398344-24-016214-index.htm"}, {"action": "SELL", "amount": 66804.0, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424014726/0001398344-24-014726-index.htm"}, {"action": "SELL", "amount": 127000.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424013652/0001398344-24-013652-index.htm"}], "latest": {"action": "SELL", "amount": 430782.39999999997, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000139834424018001/0001398344-24-018001-index.htm"}}, {"who": "Steamboat Capital Partners GP, LLC", "who_key": "Steamboat Capital Partners GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 72870.57089999999, "sold": 0, "net": 72870.57089999999, "trades": 2, "top_score": 34.2, "lean": "buying", "history": [{"action": "BUY", "amount": 9181.611499999999, "date": "2020-05-13", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000176602020000003/0001766020-20-000003-index.htm"}, {"action": "BUY", "amount": 63688.9594, "date": "2020-05-06", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000176602020000002/0001766020-20-000002-index.htm"}], "latest": {"action": "BUY", "amount": 9181.611499999999, "date": "2020-05-13", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1527541/000176602020000003/0001766020-20-000003-index.htm"}}], "activity": [], "announcements": [{"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001527541-26-000413", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001527541-26-000411", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-26", "title": "Form 424B3", "accession": "0001527541-26-000409", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001527541-26-000407", "price_sensitive": true}, {"form": "424B3", "date": "2026-10-23", "title": "PROSPECTUS", "accession": "0001213900-26-112060", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-23", "title": "PROSPECTUS", "accession": "0001213900-26-112058", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-23", "title": "PROSPECTUS", "accession": "0001213900-26-112056", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-23", "title": "Form ARS", "accession": "0001213900-26-111875", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-23", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-111874", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-111872", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-19", "title": "Form 424B3", "accession": "0001527541-26-000405", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-19", "title": "Form 424B3", "accession": "0001527541-26-000403", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-19", "title": "Form 424B3", "accession": "0001527541-26-000401", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001527541-26-000399", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-13", "title": "PROXY STATEMENT", "accession": "0001213900-26-109032", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "Form 424B3", "accession": "0001527541-26-000397", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "Form 424B3", "accession": "0001527541-26-000395", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "Form 424B3", "accession": "0001527541-26-000393", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001527541-26-000391", "price_sensitive": true}, {"form": "424B3", "date": "2026-10-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108911", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108910", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108909", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-108884", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000120", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001527541-26-000389", "price_sensitive": false}], "performance": {"ticker": "WHLRD", "has_prices": true, "summary": {"n": 8, "avg": 1.2462215704356978, "win_rate": 1.0, "best": 4.0, "worst": 0.34487840825350036, "as_of": "2026-09-23"}, "buys": [{"who": "Ursa Fund Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 292760.19, "date": "2024-12-31", "score": 42.4, "ref_price": 27.14, "return": 0.34487840825350036}, {"who": "Ursa Fund Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 463863.96140000003, "date": "2024-12-20", "score": 45.1, "ref_price": 26.14, "return": 0.39632746748278497}, {"who": "Ursa Fund Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 805273.458, "date": "2024-12-12", "score": 48.8, "ref_price": 24.78, "return": 0.4729620661824051}, {"who": "Ursa Fund Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 232080.805, "date": "2024-12-03", "score": 41.3, "ref_price": 26.37, "return": 0.3841486537732271}, {"who": "Ursa Fund Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 222581.90899999999, "date": "2024-11-25", "score": 41.1, "ref_price": 24.84, "return": 0.4694041867954912}, {"who": "Ursa Fund Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 511682.15, "date": "2024-11-18", "score": 45.8, "ref_price": 26.25, "return": 0.3904761904761905}, {"who": "Steamboat Capital Partners GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9181.611499999999, "date": "2020-05-13", "score": 24.6, "ref_price": 7.3, "return": 4.0}, {"who": "Steamboat Capital Partners GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63688.9594, "date": "2020-05-06", "score": 34.2, "ref_price": 8.0903, "return": 3.5115755905219834}]}, "price_series": [{"date": "2016-09-23", "close": 25.09, "volume": 5167.0}, {"date": "2016-09-26", "close": 25.01, "volume": 33945.0}, {"date": "2016-09-27", "close": 25.496, "volume": 450.0}, {"date": "2016-09-28", "close": 25.38, "volume": 515.0}, {"date": "2016-09-29", "close": 25.45, "volume": 2979.0}, {"date": "2016-09-30", "close": 25.5, "volume": 1130.0}, {"date": "2016-10-03", "close": 25.5, "volume": 3590.0}, {"date": "2016-10-04", "close": 25.497, "volume": 1060.0}, {"date": "2016-10-05", "close": 25.5, "volume": 200.0}, {"date": "2016-10-06", "close": 25.4, "volume": 2800.0}, {"date": "2016-10-07", "close": 25.49, "volume": 901.0}, {"date": "2016-10-10", "close": 25.49, "volume": null}, {"date": "2016-10-11", "close": 25.0305, "volume": 3636.0}, {"date": "2016-10-12", "close": 25.0305, "volume": null}, {"date": "2016-10-13", "close": 25.0, "volume": 4150.0}, {"date": "2016-10-14", "close": 25.4814, "volume": 150.0}, {"date": "2016-10-17", "close": 25.4814, "volume": null}, {"date": "2016-10-18", "close": 25.4814, "volume": null}, {"date": "2016-10-19", "close": 25.4814, "volume": null}, {"date": "2016-10-20", "close": 25.1284, "volume": 600.0}, {"date": "2016-10-21", "close": 25.1284, "volume": null}, {"date": "2016-10-24", "close": 25.1284, "volume": null}, {"date": "2016-10-25", "close": 25.13, "volume": 2150.0}, {"date": "2016-10-26", "close": 25.15, "volume": 5612.0}, {"date": "2016-10-27", "close": 25.29, "volume": 744.0}, {"date": "2016-10-28", "close": 25.29, "volume": 175.0}, {"date": "2016-10-31", "close": 25.0, "volume": 4805.0}, {"date": "2016-11-01", "close": 25.0182, "volume": 4477.0}, {"date": "2016-11-02", "close": 25.02, "volume": 400.0}, {"date": "2016-11-03", "close": 25.02, "volume": null}, {"date": "2016-11-04", "close": 25.02, "volume": null}, {"date": "2016-11-07", "close": 24.85, "volume": 1836.0}, {"date": "2016-11-08", "close": 24.85, "volume": null}, {"date": "2016-11-09", "close": 24.7, "volume": 600.0}, {"date": "2016-11-10", "close": 25.13, "volume": 155.0}, {"date": "2016-11-11", "close": 24.7, "volume": 600.0}, {"date": "2016-11-14", "close": 24.7, "volume": null}, {"date": "2016-11-15", "close": 24.7, "volume": 5000.0}, {"date": "2016-11-16", "close": 24.7, "volume": null}, {"date": "2016-11-17", "close": 24.7, "volume": null}, {"date": "2016-11-18", "close": 24.7, "volume": null}, {"date": "2016-11-21", "close": 24.7, "volume": null}, {"date": "2016-11-22", "close": 24.7, "volume": null}, {"date": "2016-11-23", "close": 24.5375, "volume": 1700.0}, {"date": "2016-11-25", "close": 24.5627, "volume": 850.0}, {"date": "2016-11-28", "close": 23.211, "volume": 1670.0}, {"date": "2016-11-29", "close": 23.82, "volume": 3450.0}, {"date": "2016-11-30", "close": 23.75, "volume": 9024.0}, {"date": "2016-12-01", "close": 23.8, "volume": 77445.0}, {"date": "2016-12-02", "close": 23.82, "volume": 18550.0}, {"date": "2016-12-05", "close": 23.7, "volume": 4050.0}, {"date": "2016-12-06", "close": 23.7, "volume": 2000.0}, {"date": "2016-12-07", "close": 23.72, "volume": 17620.0}, {"date": "2016-12-08", "close": 23.72, "volume": 16400.0}, {"date": "2016-12-09", "close": 23.9, "volume": 5140.0}, {"date": "2016-12-12", "close": 23.5557, "volume": 18592.0}, {"date": "2016-12-13", "close": 24.4775, "volume": 500.0}, {"date": "2016-12-14", "close": 23.8, "volume": 1780.0}, {"date": "2016-12-15", "close": 23.8, "volume": null}, {"date": "2016-12-16", "close": 23.75, "volume": 262.0}, {"date": "2016-12-19", "close": 23.95, "volume": 12235.0}, {"date": "2016-12-20", "close": 23.95, "volume": 300.0}, {"date": "2016-12-21", "close": 23.95, "volume": null}, {"date": "2016-12-22", "close": 23.9, "volume": 17100.0}, {"date": "2016-12-23", "close": 23.9, "volume": null}, {"date": "2016-12-27", "close": 23.85, "volume": 1771.0}, {"date": "2016-12-28", "close": 23.7712, "volume": 2355.0}, {"date": "2016-12-29", "close": 23.8, "volume": 3850.0}, {"date": "2016-12-30", "close": 23.5, "volume": 2903.0}, {"date": "2017-01-03", "close": 23.6932, "volume": 48401.0}, {"date": "2017-01-04", "close": 23.7, "volume": 12581.0}, {"date": "2017-01-05", "close": 23.7425, "volume": 5000.0}, {"date": "2017-01-06", "close": 23.701, "volume": 5065.0}, {"date": "2017-01-09", "close": 23.91, "volume": 37349.0}, {"date": "2017-01-10", "close": 23.96, "volume": 18061.0}, {"date": "2017-01-11", "close": 24.02, "volume": 79393.0}, {"date": "2017-01-12", "close": 24.09, "volume": 19965.0}, {"date": "2017-01-13", "close": 24.21, "volume": 28122.0}, {"date": "2017-01-17", "close": 24.47, "volume": 32840.0}, {"date": "2017-01-18", "close": 24.6, "volume": 41346.0}, {"date": "2017-01-19", "close": 24.69, "volume": 11329.0}, {"date": "2017-01-20", "close": 24.85, "volume": 3441.0}, {"date": "2017-01-23", "close": 24.8, "volume": 11326.0}, {"date": "2017-01-24", "close": 24.796, "volume": 7501.0}, {"date": "2017-01-25", "close": 24.8998, "volume": 4633.0}, {"date": "2017-01-26", "close": 24.87, "volume": 11919.0}, {"date": "2017-01-27", "close": 24.85, "volume": 6382.0}, {"date": "2017-01-30", "close": 24.86, "volume": 7361.0}, {"date": "2017-01-31", "close": 24.8621, "volume": 5013.0}, {"date": "2017-02-01", "close": 24.9175, "volume": 2450.0}, {"date": "2017-02-02", "close": 24.8998, "volume": 1060.0}, {"date": "2017-02-03", "close": 24.9753, "volume": 1190.0}, {"date": "2017-02-06", "close": 24.98, "volume": 5575.0}, {"date": "2017-02-07", "close": 25.2, "volume": 1100.0}, {"date": "2017-02-08", "close": 25.2067, "volume": 103140.0}, {"date": "2017-02-09", "close": 24.99, "volume": 2422.0}, {"date": "2017-02-10", "close": 25.15, "volume": 2891.0}, {"date": "2017-02-13", "close": 25.2467, "volume": 1494.0}, {"date": "2017-02-14", "close": 25.25, "volume": 33050.0}, {"date": "2017-02-15", "close": 25.22, "volume": 3350.0}, {"date": "2017-02-16", "close": 25.25, "volume": 12636.0}, {"date": "2017-02-17", "close": 25.2499, "volume": 23805.0}, {"date": "2017-02-21", "close": 25.28, "volume": 950.0}, {"date": "2017-02-22", "close": 25.28, "volume": 14200.0}, {"date": "2017-02-23", "close": 25.29, "volume": 1576.0}, {"date": "2017-02-24", "close": 25.65, "volume": 3124.0}, {"date": "2017-02-27", "close": 25.6, "volume": 1024.0}, {"date": "2017-02-28", "close": 25.63, "volume": 1540.0}, {"date": "2017-03-01", "close": 25.6499, "volume": 2930.0}, {"date": "2017-03-02", "close": 25.3585, "volume": 2380.0}, {"date": "2017-03-03", "close": 25.3762, "volume": 1400.0}, {"date": "2017-03-06", "close": 25.3475, "volume": 1595.0}, {"date": "2017-03-07", "close": 25.3719, "volume": 1460.0}, {"date": "2017-03-08", "close": 25.4363, "volume": 3318.0}, {"date": "2017-03-09", "close": 25.63, "volume": 2470.0}, {"date": "2017-03-10", "close": 25.37, "volume": 1834.0}, {"date": "2017-03-13", "close": 25.6, "volume": 850.0}, {"date": "2017-03-14", "close": 25.598, "volume": 2138.0}, {"date": "2017-03-15", "close": 25.598, "volume": null}, {"date": "2017-03-16", "close": 25.598, "volume": null}, {"date": "2017-03-17", "close": 25.53, "volume": 510.0}, {"date": "2017-03-20", "close": 25.3997, "volume": 5367.0}, {"date": "2017-03-21", "close": 25.441, "volume": 2971.0}, {"date": "2017-03-22", "close": 25.6, "volume": 800.0}, {"date": "2017-03-23", "close": 25.64, "volume": 100.0}, {"date": "2017-03-24", "close": 25.78, "volume": 4903.0}, {"date": "2017-03-27", "close": 25.915, "volume": 3185.0}, {"date": "2017-03-28", "close": 25.773, "volume": 4019.0}, {"date": "2017-03-29", "close": 25.7, "volume": 1162.0}, {"date": "2017-03-30", "close": 25.9, "volume": 861.0}, {"date": "2017-03-31", "close": 26.01, "volume": 738.0}, {"date": "2017-04-03", "close": 26.16, "volume": 2428.0}, {"date": "2017-04-04", "close": 25.9412, "volume": 1200.0}, {"date": "2017-04-05", "close": 25.9, "volume": 5159.0}, {"date": "2017-04-06", "close": 25.55, "volume": 8566.0}, {"date": "2017-04-07", "close": 25.805, "volume": 5323.0}, {"date": "2017-04-10", "close": 25.4, "volume": 4401.0}, {"date": "2017-04-11", "close": 25.493, "volume": 550.0}, {"date": "2017-04-12", "close": 25.493, "volume": null}, {"date": "2017-04-13", "close": 25.493, "volume": null}, {"date": "2017-04-17", "close": 25.59, "volume": 2557.0}, {"date": "2017-04-18", "close": 25.75, "volume": 2388.0}, {"date": "2017-04-19", "close": 25.5, "volume": 2500.0}, {"date": "2017-04-20", "close": 25.55, "volume": 1450.0}, {"date": "2017-04-21", "close": 25.55, "volume": 535.0}, {"date": "2017-04-24", "close": 26.0, "volume": 405.0}, {"date": "2017-04-25", "close": 25.5, "volume": 11650.0}, {"date": "2017-04-26", "close": 25.5921, "volume": 425.0}, {"date": "2017-04-27", "close": 25.5921, "volume": null}, {"date": "2017-04-28", "close": 25.6937, "volume": 600.0}, {"date": "2017-05-01", "close": 25.35, "volume": 1496.0}, {"date": "2017-05-02", "close": 25.01, "volume": 7088.0}, {"date": "2017-05-03", "close": 25.0, "volume": 6650.0}, {"date": "2017-05-04", "close": 25.0, "volume": 11550.0}, {"date": "2017-05-05", "close": 24.7275, "volume": 34123.0}, {"date": "2017-05-08", "close": 25.0, "volume": 4750.0}, {"date": "2017-05-09", "close": 25.0435, "volume": 5850.0}, {"date": "2017-05-10", "close": 25.01, "volume": 14238.0}, {"date": "2017-05-11", "close": 25.0, "volume": 21530.0}, {"date": "2017-05-12", "close": 24.51, "volume": 12611.0}, {"date": "2017-05-15", "close": 24.3, "volume": 25654.0}, {"date": "2017-05-16", "close": 24.42, "volume": 9075.0}, {"date": "2017-05-17", "close": 24.17, "volume": 15992.0}, {"date": "2017-05-18", "close": 24.13, "volume": 18718.0}, {"date": "2017-05-19", "close": 24.105, "volume": 34582.0}, {"date": "2017-05-22", "close": 23.46, "volume": 58833.0}, {"date": "2017-05-23", "close": 22.89, "volume": 38502.0}, {"date": "2017-05-24", "close": 22.75, "volume": 32372.0}, {"date": "2017-05-25", "close": 22.71, "volume": 9278.0}, {"date": "2017-05-26", "close": 22.63, "volume": 20410.0}, {"date": "2017-05-30", "close": 22.1547, "volume": 5683.0}, {"date": "2017-05-31", "close": 22.37, "volume": 10758.0}, {"date": "2017-06-01", "close": 22.155, "volume": 5462.0}, {"date": "2017-06-02", "close": 22.77, "volume": 19804.0}, {"date": "2017-06-05", "close": 22.6, "volume": 10117.0}, {"date": "2017-06-06", "close": 22.46, "volume": 6635.0}, {"date": "2017-06-07", "close": 22.56, "volume": 2190.0}, {"date": "2017-06-08", "close": 22.55, "volume": 795.0}, {"date": "2017-06-09", "close": 22.9, "volume": 1343.0}, {"date": "2017-06-12", "close": 23.02, "volume": 3077.0}, {"date": "2017-06-13", "close": 23.08, "volume": 1125.0}, {"date": "2017-06-14", "close": 23.0556, "volume": 1016.0}, {"date": "2017-06-15", "close": 23.0, "volume": 3000.0}, {"date": "2017-06-16", "close": 23.0454, "volume": 675.0}, {"date": "2017-06-19", "close": 23.139, "volume": 1700.0}, {"date": "2017-06-20", "close": 23.0793, "volume": 561.0}, {"date": "2017-06-21", "close": 23.0005, "volume": 7604.0}, {"date": "2017-06-22", "close": 23.1208, "volume": 3834.0}, {"date": "2017-06-23", "close": 23.21, "volume": 900.0}, {"date": "2017-06-26", "close": 23.44, "volume": 7302.0}, {"date": "2017-06-27", "close": 23.7, "volume": 16116.0}, {"date": "2017-06-28", "close": 23.31, "volume": 2203.0}, {"date": "2017-06-29", "close": 23.19, "volume": 2000.0}, {"date": "2017-06-30", "close": 23.05, "volume": 1336.0}, {"date": "2017-07-03", "close": 22.86, "volume": 4715.0}, {"date": "2017-07-05", "close": 23.14, "volume": 2200.0}, {"date": "2017-07-06", "close": 23.14, "volume": null}, {"date": "2017-07-07", "close": 23.13, "volume": 3025.0}, {"date": "2017-07-10", "close": 23.1, "volume": 3028.0}, {"date": "2017-07-11", "close": 23.45, "volume": 12005.0}, {"date": "2017-07-12", "close": 23.3507, "volume": 3225.0}, {"date": "2017-07-13", "close": 23.3562, "volume": 200.0}, {"date": "2017-07-14", "close": 23.93, "volume": 8844.0}, {"date": "2017-07-17", "close": 23.9468, "volume": 1531.0}, {"date": "2017-07-18", "close": 23.8656, "volume": 1996.0}, {"date": "2017-07-19", "close": 24.0, "volume": 2775.0}, {"date": "2017-07-20", "close": 24.05, "volume": 822.0}, {"date": "2017-07-21", "close": 24.0244, "volume": 901.0}, {"date": "2017-07-24", "close": 24.0, "volume": 1000.0}, {"date": "2017-07-25", "close": 24.05, "volume": 2600.0}, {"date": "2017-07-26", "close": 23.8504, "volume": 1462.0}, {"date": "2017-07-27", "close": 23.5, "volume": 5262.0}, {"date": "2017-07-28", "close": 23.7, "volume": 271.0}, {"date": "2017-07-31", "close": 23.68, "volume": 200.0}, {"date": "2017-08-01", "close": 23.7, "volume": 600.0}, {"date": "2017-08-02", "close": 23.7, "volume": null}, {"date": "2017-08-03", "close": 23.56, "volume": 2650.0}, {"date": "2017-08-04", "close": 23.34, "volume": 6078.0}, {"date": "2017-08-07", "close": 23.64, "volume": 1701.0}, {"date": "2017-08-08", "close": 23.6399, "volume": 100.0}, {"date": "2017-08-09", "close": 23.806, "volume": 1341.0}, {"date": "2017-08-10", "close": 23.8102, "volume": 4200.0}, {"date": "2017-08-11", "close": 23.42, "volume": 1521.0}, {"date": "2017-08-14", "close": 23.12, "volume": 5080.0}, {"date": "2017-08-15", "close": 22.9, "volume": 3300.0}, {"date": "2017-08-16", "close": 22.9, "volume": 500.0}, {"date": "2017-08-17", "close": 22.45, "volume": 3332.0}, {"date": "2017-08-18", "close": 22.26, "volume": 3933.0}, {"date": "2017-08-21", "close": 21.81, "volume": 8391.0}, {"date": "2017-08-22", "close": 22.05, "volume": 5730.0}, {"date": "2017-08-23", "close": 22.0329, "volume": 5300.0}, {"date": "2017-08-24", "close": 22.04, "volume": 13324.0}, {"date": "2017-08-25", "close": 22.0392, "volume": 3950.0}, {"date": "2017-08-28", "close": 22.0392, "volume": null}, {"date": "2017-08-29", "close": 22.0848, "volume": 27709.0}, {"date": "2017-08-30", "close": 22.01, "volume": 2200.0}, {"date": "2017-08-31", "close": 22.4278, "volume": 722.0}, {"date": "2017-09-01", "close": 22.26, "volume": 500.0}, {"date": "2017-09-05", "close": 22.374, "volume": 2534.0}, {"date": "2017-09-06", "close": 22.58, "volume": 200.0}, {"date": "2017-09-07", "close": 22.7, "volume": 2200.0}, {"date": "2017-09-08", "close": 22.68, "volume": 730.0}, {"date": "2017-09-11", "close": 22.6265, "volume": 4889.0}, {"date": "2017-09-12", "close": 22.8, "volume": 5742.0}, {"date": "2017-09-13", "close": 23.0, "volume": 2800.0}, {"date": "2017-09-14", "close": 22.9443, "volume": 550.0}, {"date": "2017-09-15", "close": 22.89, "volume": 2195.0}, {"date": "2017-09-18", "close": 22.98, "volume": 1264.0}, {"date": "2017-09-19", "close": 22.65, "volume": 12652.0}, {"date": "2017-09-20", "close": 22.8, "volume": 5896.0}, {"date": "2017-09-21", "close": 22.85, "volume": 3687.0}, {"date": "2017-09-22", "close": 22.72, "volume": 2480.0}, {"date": "2017-09-25", "close": 23.1419, "volume": 15280.0}, {"date": "2017-09-26", "close": 23.08, "volume": 10179.0}, {"date": "2017-09-27", "close": 23.058, "volume": 6539.0}, {"date": "2017-09-28", "close": 22.45, "volume": 3778.0}, {"date": "2017-09-29", "close": 22.67, "volume": 3318.0}, {"date": "2017-10-02", "close": 22.7, "volume": 1101.0}, {"date": "2017-10-03", "close": 22.67, "volume": 661.0}, {"date": "2017-10-04", "close": 22.6, "volume": 1129.0}, {"date": "2017-10-05", "close": 22.59, "volume": 1707.0}, {"date": "2017-10-06", "close": 22.51, "volume": 2602.0}, {"date": "2017-10-09", "close": 22.43, "volume": 1650.0}, {"date": "2017-10-10", "close": 22.81, "volume": 5310.0}, {"date": "2017-10-11", "close": 22.676, "volume": 1750.0}, {"date": "2017-10-12", "close": 22.62, "volume": 1747.0}, {"date": "2017-10-13", "close": 22.68, "volume": 900.0}, {"date": "2017-10-16", "close": 22.04, "volume": 21638.0}, {"date": "2017-10-17", "close": 21.45, "volume": 12119.0}, {"date": "2017-10-18", "close": 20.7, "volume": 43041.0}, {"date": "2017-10-19", "close": 20.25, "volume": 21108.0}, {"date": "2017-10-20", "close": 20.2, "volume": 16369.0}, {"date": "2017-10-23", "close": 20.5, "volume": 964.0}, {"date": "2017-10-24", "close": 20.18, "volume": 658.0}, {"date": "2017-10-25", "close": 20.2, "volume": 2678.0}, {"date": "2017-10-26", "close": 20.18, "volume": 4863.0}, {"date": "2017-10-27", "close": 20.5097, "volume": 7863.0}, {"date": "2017-10-30", "close": 20.5, "volume": 3150.0}, {"date": "2017-10-31", "close": 20.45, "volume": 1200.0}, {"date": "2017-11-01", "close": 20.29, "volume": 1970.0}, {"date": "2017-11-02", "close": 20.25, "volume": 700.0}, {"date": "2017-11-03", "close": 19.17, "volume": 7670.0}, {"date": "2017-11-06", "close": 19.02, "volume": 9844.0}, {"date": "2017-11-07", "close": 19.02, "volume": null}, {"date": "2017-11-08", "close": 19.09, "volume": 8456.0}, {"date": "2017-11-09", "close": 20.3097, "volume": 3843.0}, {"date": "2017-11-10", "close": 20.57, "volume": 19516.0}, {"date": "2017-11-13", "close": 20.57, "volume": 1500.0}, {"date": "2017-11-14", "close": 20.5, "volume": 3606.0}, {"date": "2017-11-15", "close": 20.5, "volume": null}, {"date": "2017-11-16", "close": 20.65, "volume": 8194.0}, {"date": "2017-11-17", "close": 20.39, "volume": 1500.0}, {"date": "2017-11-20", "close": 20.435, "volume": 7679.0}, {"date": "2017-11-21", "close": 20.45, "volume": 13258.0}, {"date": "2017-11-22", "close": 20.6787, "volume": 15035.0}, {"date": "2017-11-24", "close": 20.6787, "volume": null}, {"date": "2017-11-27", "close": 20.75, "volume": 11389.0}, {"date": "2017-11-28", "close": 20.68, "volume": 15854.0}, {"date": "2017-11-29", "close": 20.805, "volume": 4901.0}, {"date": "2017-11-30", "close": 20.92, "volume": 2620.0}, {"date": "2017-12-01", "close": 20.95, "volume": 6656.0}, {"date": "2017-12-04", "close": 21.0, "volume": 600.0}, {"date": "2017-12-05", "close": 21.1009, "volume": 7401.0}, {"date": "2017-12-06", "close": 21.08, "volume": 2220.0}, {"date": "2017-12-07", "close": 21.24, "volume": 16603.0}, {"date": "2017-12-08", "close": 21.53, "volume": 12426.0}, {"date": "2017-12-11", "close": 21.36, "volume": 13427.0}, {"date": "2017-12-12", "close": 21.5, "volume": 2905.0}, {"date": "2017-12-13", "close": 20.97, "volume": 16045.0}, {"date": "2017-12-14", "close": 21.3, "volume": 5895.0}, {"date": "2017-12-15", "close": 21.5, "volume": 1153.0}, {"date": "2017-12-18", "close": 21.23, "volume": 2438.0}, {"date": "2017-12-19", "close": 21.3016, "volume": 1025.0}, {"date": "2017-12-20", "close": 21.37, "volume": 3200.0}, {"date": "2017-12-21", "close": 21.4281, "volume": 10848.0}, {"date": "2017-12-22", "close": 21.47, "volume": 200.0}, {"date": "2017-12-26", "close": 21.81, "volume": 3929.0}, {"date": "2017-12-27", "close": 21.65, "volume": 7203.0}, {"date": "2017-12-28", "close": 20.35, "volume": 12522.0}, {"date": "2017-12-29", "close": 20.1, "volume": 12299.0}, {"date": "2018-01-02", "close": 19.56, "volume": 6626.0}, {"date": "2018-01-03", "close": 19.33, "volume": 10632.0}, {"date": "2018-01-04", "close": 18.8, "volume": 4978.0}, {"date": "2018-01-05", "close": 18.434, "volume": 11701.0}, {"date": "2018-01-08", "close": 18.36, "volume": 9115.0}, {"date": "2018-01-09", "close": 17.3495, "volume": 59899.0}, {"date": "2018-01-10", "close": 16.5, "volume": 174486.0}, {"date": "2018-01-11", "close": 18.5, "volume": 342653.0}, {"date": "2018-01-12", "close": 17.52, "volume": 53525.0}, {"date": "2018-01-16", "close": 17.045, "volume": 62950.0}, {"date": "2018-01-17", "close": 17.31, "volume": 67722.0}, {"date": "2018-01-18", "close": 17.34, "volume": 25418.0}, {"date": "2018-01-19", "close": 17.29, "volume": 19840.0}, {"date": "2018-01-22", "close": 17.42, "volume": 23565.0}, {"date": "2018-01-23", "close": 17.2699, "volume": 204603.0}, {"date": "2018-01-24", "close": 17.3, "volume": 18017.0}, {"date": "2018-01-25", "close": 17.185, "volume": 12708.0}, {"date": "2018-01-26", "close": 17.21, "volume": 13790.0}, {"date": "2018-01-29", "close": 17.1345, "volume": 5440.0}, {"date": "2018-01-30", "close": 17.53, "volume": 19662.0}, {"date": "2018-01-31", "close": 17.5, "volume": 56020.0}, {"date": "2018-02-01", "close": 17.55, "volume": 44863.0}, {"date": "2018-02-02", "close": 17.25, "volume": 30871.0}, {"date": "2018-02-05", "close": 17.4799, "volume": 28154.0}, {"date": "2018-02-06", "close": 17.1, "volume": 16768.0}, {"date": "2018-02-07", "close": 17.501, "volume": 6194.0}, {"date": "2018-02-08", "close": 17.59, "volume": 1500.0}, {"date": "2018-02-09", "close": 18.33, "volume": 9164.0}, {"date": "2018-02-12", "close": 17.75, "volume": 39955.0}, {"date": "2018-02-13", "close": 17.55, "volume": 10712.0}, {"date": "2018-02-14", "close": 17.7, "volume": 1605.0}, {"date": "2018-02-15", "close": 17.7, "volume": 3468.0}, {"date": "2018-02-16", "close": 17.75, "volume": 11282.0}, {"date": "2018-02-20", "close": 17.34, "volume": 111844.0}, {"date": "2018-02-21", "close": 16.96, "volume": 26832.0}, {"date": "2018-02-22", "close": 16.68, "volume": 61719.0}, {"date": "2018-02-23", "close": 16.46, "volume": 49179.0}, {"date": "2018-02-26", "close": 16.6, "volume": 8893.0}, {"date": "2018-02-27", "close": 17.03, "volume": 7150.0}, {"date": "2018-02-28", "close": 17.16, "volume": 8368.0}, {"date": "2018-03-01", "close": 16.964, "volume": 3784.0}, {"date": "2018-03-02", "close": 16.9998, "volume": 5774.0}, {"date": "2018-03-05", "close": 16.6, "volume": 6875.0}, {"date": "2018-03-06", "close": 16.02, "volume": 10071.0}, {"date": "2018-03-07", "close": 15.51, "volume": 98567.0}, {"date": "2018-03-08", "close": 15.6, "volume": 23855.0}, {"date": "2018-03-09", "close": 15.75, "volume": 27574.0}, {"date": "2018-03-12", "close": 15.75, "volume": 6798.0}, {"date": "2018-03-13", "close": 15.96, "volume": 10841.0}, {"date": "2018-03-14", "close": 15.81, "volume": 8830.0}, {"date": "2018-03-15", "close": 15.25, "volume": 79435.0}, {"date": "2018-03-16", "close": 15.63, "volume": 32410.0}, {"date": "2018-03-19", "close": 15.48, "volume": 11067.0}, {"date": "2018-03-20", "close": 15.43, "volume": 5652.0}, {"date": "2018-03-21", "close": 15.58, "volume": 16641.0}, {"date": "2018-03-22", "close": 15.75, "volume": 33350.0}, {"date": "2018-03-23", "close": 15.75, "volume": 45652.0}, {"date": "2018-03-26", "close": 15.56, "volume": 26700.0}, {"date": "2018-03-27", "close": 15.45, "volume": 2685.0}, {"date": "2018-03-28", "close": 14.95, "volume": 5807.0}, {"date": "2018-03-29", "close": 15.63, "volume": 15302.0}, {"date": "2018-04-02", "close": 15.04, "volume": 9192.0}, {"date": "2018-04-03", "close": 15.08, "volume": 6022.0}, {"date": "2018-04-04", "close": 15.13, "volume": 12590.0}, {"date": "2018-04-05", "close": 15.5, "volume": 26130.0}, {"date": "2018-04-06", "close": 15.36, "volume": 600.0}, {"date": "2018-04-09", "close": 15.49, "volume": 15100.0}, {"date": "2018-04-10", "close": 15.55, "volume": 900.0}, {"date": "2018-04-11", "close": 15.41, "volume": 5500.0}, {"date": "2018-04-12", "close": 15.64, "volume": 8000.0}, {"date": "2018-04-13", "close": 15.75, "volume": 14562.0}, {"date": "2018-04-16", "close": 15.8, "volume": 3936.0}, {"date": "2018-04-17", "close": 16.0, "volume": 31328.0}, {"date": "2018-04-18", "close": 16.05, "volume": 36539.0}, {"date": "2018-04-19", "close": 15.63, "volume": 35800.0}, {"date": "2018-04-20", "close": 15.63, "volume": null}, {"date": "2018-04-23", "close": 15.6, "volume": 17957.0}, {"date": "2018-04-24", "close": 15.6587, "volume": 2258.0}, {"date": "2018-04-25", "close": 15.625, "volume": 4016.0}, {"date": "2018-04-26", "close": 15.73, "volume": 1430.0}, {"date": "2018-04-27", "close": 15.98, "volume": 1950.0}, {"date": "2018-04-30", "close": 16.17, "volume": 2200.0}, {"date": "2018-05-01", "close": 16.0, "volume": 49923.0}, {"date": "2018-05-02", "close": 16.0, "volume": 7880.0}, {"date": "2018-05-03", "close": 16.06, "volume": 2198.0}, {"date": "2018-05-04", "close": 16.0, "volume": 20000.0}, {"date": "2018-05-07", "close": 16.37, "volume": 1331.0}, {"date": "2018-05-08", "close": 16.5, "volume": 2389.0}, {"date": "2018-05-09", "close": 17.25, "volume": 36907.0}, {"date": "2018-05-10", "close": 17.69, "volume": 23962.0}, {"date": "2018-05-11", "close": 17.88, "volume": 33148.0}, {"date": "2018-05-14", "close": 18.0, "volume": 46551.0}, {"date": "2018-05-15", "close": 17.96, "volume": 400.0}, {"date": "2018-05-16", "close": 17.85, "volume": 8400.0}, {"date": "2018-05-17", "close": 17.99, "volume": 26671.0}, {"date": "2018-05-18", "close": 18.11, "volume": 23828.0}, {"date": "2018-05-21", "close": 17.9, "volume": 5708.0}, {"date": "2018-05-22", "close": 18.0, "volume": 7671.0}, {"date": "2018-05-23", "close": 18.0, "volume": null}, {"date": "2018-05-24", "close": 18.17, "volume": 449.0}, {"date": "2018-05-25", "close": 18.0575, "volume": 100.0}, {"date": "2018-05-29", "close": 18.04, "volume": 2024.0}, {"date": "2018-05-30", "close": 18.04, "volume": null}, {"date": "2018-05-31", "close": 18.04, "volume": null}, {"date": "2018-06-01", "close": 18.05, "volume": 650.0}, {"date": "2018-06-04", "close": 18.05, "volume": null}, {"date": "2018-06-05", "close": 17.85, "volume": 350.0}, {"date": "2018-06-06", "close": 18.0, "volume": 2539.0}, {"date": "2018-06-07", "close": 17.71, "volume": 3721.0}, {"date": "2018-06-08", "close": 17.51, "volume": 1026.0}, {"date": "2018-06-11", "close": 17.51, "volume": null}, {"date": "2018-06-12", "close": 17.98, "volume": 3117.0}, {"date": "2018-06-13", "close": 18.03, "volume": 1230.0}, {"date": "2018-06-14", "close": 18.03, "volume": null}, {"date": "2018-06-15", "close": 18.14, "volume": 2757.0}, {"date": "2018-06-18", "close": 17.95, "volume": 2400.0}, {"date": "2018-06-19", "close": 17.9, "volume": 127.0}, {"date": "2018-06-20", "close": 17.9, "volume": 847.0}, {"date": "2018-06-21", "close": 18.13, "volume": 6877.0}, {"date": "2018-06-22", "close": 17.893, "volume": 1200.0}, {"date": "2018-06-25", "close": 17.893, "volume": null}, {"date": "2018-06-26", "close": 18.1779, "volume": 1002.0}, {"date": "2018-06-27", "close": 18.22, "volume": 2279.0}, {"date": "2018-06-28", "close": 18.14, "volume": 2300.0}, {"date": "2018-06-29", "close": 18.56, "volume": 7993.0}, {"date": "2018-07-02", "close": 18.91, "volume": 5170.0}, {"date": "2018-07-03", "close": 18.55, "volume": 500.0}, {"date": "2018-07-05", "close": 18.76, "volume": 2200.0}, {"date": "2018-07-06", "close": 18.8, "volume": 1106.0}, {"date": "2018-07-09", "close": 18.75, "volume": 23798.0}, {"date": "2018-07-10", "close": 18.985, "volume": 13471.0}, {"date": "2018-07-11", "close": 19.25, "volume": 2895.0}, {"date": "2018-07-12", "close": 19.37, "volume": 5708.0}, {"date": "2018-07-13", "close": 19.35, "volume": 1625.0}, {"date": "2018-07-16", "close": 19.34, "volume": 3120.0}, {"date": "2018-07-17", "close": 19.33, "volume": 10457.0}, {"date": "2018-07-18", "close": 19.3, "volume": 4000.0}, {"date": "2018-07-19", "close": 19.85, "volume": 13696.0}, {"date": "2018-07-20", "close": 20.25, "volume": 3537.0}, {"date": "2018-07-23", "close": 20.0, "volume": 4212.0}, {"date": "2018-07-24", "close": 20.0, "volume": 15150.0}, {"date": "2018-07-25", "close": 20.3, "volume": 8290.0}, {"date": "2018-07-26", "close": 20.91, "volume": 2960.0}, {"date": "2018-07-27", "close": 19.56, "volume": 7407.0}, {"date": "2018-07-30", "close": 20.5, "volume": 6228.0}, {"date": "2018-07-31", "close": 20.45, "volume": 800.0}, {"date": "2018-08-01", "close": 20.45, "volume": null}, {"date": "2018-08-02", "close": 19.79, "volume": 16424.0}, {"date": "2018-08-03", "close": 19.81, "volume": 100.0}, {"date": "2018-08-06", "close": 20.23, "volume": 8267.0}, {"date": "2018-08-07", "close": 19.75, "volume": 3078.0}, {"date": "2018-08-08", "close": 19.72, "volume": 9278.0}, {"date": "2018-08-09", "close": 19.8465, "volume": 3631.0}, {"date": "2018-08-10", "close": 19.99, "volume": 1400.0}, {"date": "2018-08-13", "close": 19.99, "volume": null}, {"date": "2018-08-14", "close": 19.99, "volume": null}, {"date": "2018-08-15", "close": 19.9, "volume": 20301.0}, {"date": "2018-08-16", "close": 19.8999, "volume": 266.0}, {"date": "2018-08-17", "close": 19.8999, "volume": null}, {"date": "2018-08-20", "close": 20.75, "volume": 5964.0}, {"date": "2018-08-21", "close": 20.85, "volume": 2313.0}, {"date": "2018-08-22", "close": 21.17, "volume": 10278.0}, {"date": "2018-08-23", "close": 21.18, "volume": 25885.0}, {"date": "2018-08-24", "close": 21.83, "volume": 10398.0}, {"date": "2018-08-27", "close": 21.8, "volume": 1020.0}, {"date": "2018-08-28", "close": 22.0, "volume": 1161.0}, {"date": "2018-08-29", "close": 21.3, "volume": 2406.0}, {"date": "2018-08-30", "close": 22.0, "volume": 13657.0}, {"date": "2018-08-31", "close": 21.79, "volume": 3525.0}, {"date": "2018-09-04", "close": 21.75, "volume": 19893.0}, {"date": "2018-09-05", "close": 21.84, "volume": 39764.0}, {"date": "2018-09-06", "close": 21.17, "volume": 37455.0}, {"date": "2018-09-07", "close": 21.0, "volume": 19642.0}, {"date": "2018-09-10", "close": 21.195, "volume": 300.0}, {"date": "2018-09-11", "close": 21.1, "volume": 13726.0}, {"date": "2018-09-12", "close": 21.77, "volume": 1612.0}, {"date": "2018-09-13", "close": 21.72, "volume": 4447.0}, {"date": "2018-09-14", "close": 21.44, "volume": 4445.0}, {"date": "2018-09-17", "close": 21.53, "volume": 586.0}, {"date": "2018-09-18", "close": 21.2, "volume": 2201.0}, {"date": "2018-09-19", "close": 21.2, "volume": 3859.0}, {"date": "2018-09-20", "close": 21.06, "volume": 4682.0}, {"date": "2018-09-21", "close": 21.15, "volume": 9331.0}, {"date": "2018-09-24", "close": 20.99, "volume": 3019.0}, {"date": "2018-09-25", "close": 20.99, "volume": null}, {"date": "2018-09-26", "close": 20.9, "volume": 20200.0}, {"date": "2018-09-27", "close": 20.94, "volume": 11178.0}, {"date": "2018-09-28", "close": 20.96, "volume": 5020.0}, {"date": "2018-10-01", "close": 20.9, "volume": 4760.0}, {"date": "2018-10-02", "close": 20.89, "volume": 920.0}, {"date": "2018-10-03", "close": 20.5, "volume": 30707.0}, {"date": "2018-10-04", "close": 20.78, "volume": 2800.0}, {"date": "2018-10-05", "close": 20.885, "volume": 2698.0}, {"date": "2018-10-08", "close": 20.5, "volume": 623.0}, {"date": "2018-10-09", "close": 20.97, "volume": 5000.0}, {"date": "2018-10-10", "close": 20.57, "volume": 6166.0}, {"date": "2018-10-11", "close": 19.826, "volume": 10248.0}, {"date": "2018-10-12", "close": 19.826, "volume": null}, {"date": "2018-10-15", "close": 19.5, "volume": 20824.0}, {"date": "2018-10-16", "close": 19.28, "volume": 33111.0}, {"date": "2018-10-17", "close": 19.27, "volume": 15500.0}, {"date": "2018-10-18", "close": 19.3, "volume": 3800.0}, {"date": "2018-10-19", "close": 19.0, "volume": 3115.0}, {"date": "2018-10-22", "close": 18.61, "volume": 8526.0}, {"date": "2018-10-23", "close": 18.69, "volume": 5878.0}, {"date": "2018-10-24", "close": 18.5, "volume": 2315.0}, {"date": "2018-10-25", "close": 18.4, "volume": 6600.0}, {"date": "2018-10-26", "close": 18.87, "volume": 1154.0}, {"date": "2018-10-29", "close": 18.3387, "volume": 601.0}, {"date": "2018-10-30", "close": 18.59, "volume": 37413.0}, {"date": "2018-10-31", "close": 18.84, "volume": 6925.0}, {"date": "2018-11-01", "close": 19.1, "volume": 23536.0}, {"date": "2018-11-02", "close": 19.1, "volume": null}, {"date": "2018-11-05", "close": 19.44, "volume": 4587.0}, {"date": "2018-11-06", "close": 19.32, "volume": 3078.0}, {"date": "2018-11-07", "close": 19.29, "volume": 7153.0}, {"date": "2018-11-08", "close": 19.27, "volume": 7412.0}, {"date": "2018-11-09", "close": 19.17, "volume": 100.0}, {"date": "2018-11-12", "close": 18.5, "volume": 9113.0}, {"date": "2018-11-13", "close": 18.45, "volume": 11987.0}, {"date": "2018-11-14", "close": 18.32, "volume": 20607.0}, {"date": "2018-11-15", "close": 18.72, "volume": 15320.0}, {"date": "2018-11-16", "close": 18.34, "volume": 5200.0}, {"date": "2018-11-19", "close": 18.29, "volume": 2200.0}, {"date": "2018-11-20", "close": 18.18, "volume": 2973.0}, {"date": "2018-11-21", "close": 18.44, "volume": 13380.0}, {"date": "2018-11-23", "close": 17.5, "volume": 1651.0}, {"date": "2018-11-26", "close": 17.45, "volume": 10476.0}, {"date": "2018-11-27", "close": 17.592, "volume": 2745.0}, {"date": "2018-11-28", "close": 17.49, "volume": 11758.0}, {"date": "2018-11-29", "close": 18.0, "volume": 1816.0}, {"date": "2018-11-30", "close": 18.01, "volume": 3060.0}, {"date": "2018-12-03", "close": 17.6499, "volume": 2670.0}, {"date": "2018-12-04", "close": 17.6499, "volume": null}, {"date": "2018-12-06", "close": 17.5832, "volume": 1911.0}, {"date": "2018-12-07", "close": 17.35, "volume": 3300.0}, {"date": "2018-12-10", "close": 17.35, "volume": null}, {"date": "2018-12-11", "close": 17.391, "volume": 19206.0}, {"date": "2018-12-12", "close": 17.5172, "volume": 11440.0}, {"date": "2018-12-13", "close": 17.2343, "volume": 16088.0}, {"date": "2018-12-14", "close": 16.94, "volume": 925.0}, {"date": "2018-12-17", "close": 16.31, "volume": 21468.0}, {"date": "2018-12-18", "close": 16.31, "volume": 10000.0}, {"date": "2018-12-19", "close": 16.25, "volume": 5330.0}, {"date": "2018-12-20", "close": 15.755, "volume": 13700.0}, {"date": "2018-12-21", "close": 9.0, "volume": 491410.0}, {"date": "2018-12-24", "close": 8.76, "volume": 31403.0}, {"date": "2018-12-26", "close": 9.94, "volume": 118193.0}, {"date": "2018-12-27", "close": 10.01, "volume": 20088.0}, {"date": "2018-12-28", "close": 10.245, "volume": 30282.0}, {"date": "2018-12-31", "close": 9.6308, "volume": 31010.0}, {"date": "2019-01-02", "close": 10.4, "volume": 11744.0}, {"date": "2019-01-03", "close": 10.65, "volume": 8919.0}, {"date": "2019-01-04", "close": 11.0222, "volume": 5430.0}, {"date": "2019-01-07", "close": 11.1718, "volume": 7033.0}, {"date": "2019-01-08", "close": 11.88, "volume": 10369.0}, {"date": "2019-01-09", "close": 12.2, "volume": 13178.0}, {"date": "2019-01-10", "close": 13.47, "volume": 30410.0}, {"date": "2019-01-11", "close": 13.5, "volume": 41715.0}, {"date": "2019-01-14", "close": 12.2, "volume": 11505.0}, {"date": "2019-01-15", "close": 12.7, "volume": 12080.0}, {"date": "2019-01-16", "close": 12.29, "volume": 1790.0}, {"date": "2019-01-17", "close": 12.83, "volume": 6786.0}, {"date": "2019-01-18", "close": 12.75, "volume": 7549.0}, {"date": "2019-01-22", "close": 12.24, "volume": 14086.0}, {"date": "2019-01-23", "close": 12.07, "volume": 13247.0}, {"date": "2019-01-24", "close": 11.81, "volume": 3799.0}, {"date": "2019-01-25", "close": 11.9, "volume": 8885.0}, {"date": "2019-01-28", "close": 12.03, "volume": 21502.0}, {"date": "2019-01-29", "close": 11.81, "volume": 29501.0}, {"date": "2019-01-30", "close": 11.84, "volume": 7200.0}, {"date": "2019-01-31", "close": 11.99, "volume": 1105.0}, {"date": "2019-02-01", "close": 11.745, "volume": 305.0}, {"date": "2019-02-04", "close": 11.81, "volume": 2500.0}, {"date": "2019-02-05", "close": 12.0, "volume": 3409.0}, {"date": "2019-02-06", "close": 11.81, "volume": 200.0}, {"date": "2019-02-07", "close": 11.86, "volume": 10769.0}, {"date": "2019-02-08", "close": 11.9442, "volume": 1150.0}, {"date": "2019-02-11", "close": 11.75, "volume": 4928.0}, {"date": "2019-02-12", "close": 12.0, "volume": 1450.0}, {"date": "2019-02-13", "close": 11.8083, "volume": 352.0}, {"date": "2019-02-14", "close": 11.76, "volume": 2243.0}, {"date": "2019-02-15", "close": 11.79, "volume": 147.0}, {"date": "2019-02-19", "close": 11.7372, "volume": 4700.0}, {"date": "2019-02-20", "close": 12.1, "volume": 18402.0}, {"date": "2019-02-21", "close": 12.08, "volume": 4256.0}, {"date": "2019-02-22", "close": 12.5, "volume": 26525.0}, {"date": "2019-02-25", "close": 12.51, "volume": 907.0}, {"date": "2019-02-26", "close": 12.79, "volume": 1310.0}, {"date": "2019-02-27", "close": 14.0, "volume": 63021.0}, {"date": "2019-02-28", "close": 13.9, "volume": 13847.0}, {"date": "2019-03-01", "close": 13.1, "volume": 306.0}, {"date": "2019-03-04", "close": 13.83, "volume": 1888.0}, {"date": "2019-03-05", "close": 13.84, "volume": 150.0}, {"date": "2019-03-06", "close": 13.89, "volume": 648.0}, {"date": "2019-03-07", "close": 14.0, "volume": 3211.0}, {"date": "2019-03-08", "close": 13.84, "volume": 292.0}, {"date": "2019-03-11", "close": 13.7, "volume": 616.0}, {"date": "2019-03-12", "close": 13.02, "volume": 6146.0}, {"date": "2019-03-13", "close": 13.47, "volume": 3185.0}, {"date": "2019-03-14", "close": 13.03, "volume": 2260.0}, {"date": "2019-03-15", "close": 13.26, "volume": 1740.0}, {"date": "2019-03-18", "close": 12.99, "volume": 8390.0}, {"date": "2019-03-19", "close": 12.96, "volume": 6550.0}, {"date": "2019-03-20", "close": 13.27, "volume": 45041.0}, {"date": "2019-03-21", "close": 12.96, "volume": 5622.0}, {"date": "2019-03-22", "close": 12.82, "volume": 500.0}, {"date": "2019-03-25", "close": 12.96, "volume": 24803.0}, {"date": "2019-03-26", "close": 13.12, "volume": 44225.0}, {"date": "2019-03-27", "close": 13.59, "volume": 24794.0}, {"date": "2019-03-28", "close": 13.87, "volume": 9052.0}, {"date": "2019-03-29", "close": 14.02, "volume": 56371.0}, {"date": "2019-04-01", "close": 14.02, "volume": null}, {"date": "2019-04-02", "close": 14.02, "volume": null}, {"date": "2019-04-03", "close": 14.5, "volume": 28220.0}, {"date": "2019-04-04", "close": 14.51, "volume": 20668.0}, {"date": "2019-04-05", "close": 14.03, "volume": 8372.0}, {"date": "2019-04-08", "close": 14.0, "volume": 12070.0}, {"date": "2019-04-09", "close": 13.99, "volume": 56329.0}, {"date": "2019-04-10", "close": 13.94, "volume": 5147.0}, {"date": "2019-04-11", "close": 13.98, "volume": 48813.0}, {"date": "2019-04-12", "close": 13.9, "volume": 100.0}, {"date": "2019-04-15", "close": 14.1, "volume": 42024.0}, {"date": "2019-04-16", "close": 14.08, "volume": 7400.0}, {"date": "2019-04-17", "close": 14.09, "volume": 30830.0}, {"date": "2019-04-18", "close": 13.77, "volume": 5914.0}, {"date": "2019-04-22", "close": 13.85, "volume": 5300.0}, {"date": "2019-04-23", "close": 13.66, "volume": 3159.0}, {"date": "2019-04-24", "close": 14.3, "volume": 51562.0}, {"date": "2019-04-25", "close": 14.24, "volume": 6741.0}, {"date": "2019-04-26", "close": 14.88, "volume": 2371.0}, {"date": "2019-04-29", "close": 14.96, "volume": 3480.0}, {"date": "2019-04-30", "close": 14.56, "volume": 14144.0}, {"date": "2019-05-01", "close": 14.5, "volume": 100.0}, {"date": "2019-05-02", "close": 14.58, "volume": 4990.0}, {"date": "2019-05-03", "close": 14.5, "volume": 13596.0}, {"date": "2019-05-06", "close": 14.5, "volume": 10900.0}, {"date": "2019-05-07", "close": 14.6, "volume": 27209.0}, {"date": "2019-05-08", "close": 14.5, "volume": 2928.0}, {"date": "2019-05-09", "close": 14.89, "volume": 392.0}, {"date": "2019-05-10", "close": 14.65, "volume": 6301.0}, {"date": "2019-05-13", "close": 14.25, "volume": 31527.0}, {"date": "2019-05-14", "close": 14.5, "volume": 5008.0}, {"date": "2019-05-15", "close": 14.6117, "volume": 462.0}, {"date": "2019-05-16", "close": 14.5, "volume": 15000.0}, {"date": "2019-05-17", "close": 14.7506, "volume": 3105.0}, {"date": "2019-05-20", "close": 14.7506, "volume": null}, {"date": "2019-05-21", "close": 14.52, "volume": 41946.0}, {"date": "2019-05-22", "close": 14.52, "volume": 900.0}, {"date": "2019-05-23", "close": 14.5, "volume": 48500.0}, {"date": "2019-05-24", "close": 14.6, "volume": 1764.0}, {"date": "2019-05-28", "close": 14.52, "volume": 9180.0}, {"date": "2019-05-29", "close": 14.5, "volume": 52768.0}, {"date": "2019-05-30", "close": 14.5, "volume": 3619.0}, {"date": "2019-05-31", "close": 14.51, "volume": 9589.0}, {"date": "2019-06-03", "close": 14.725, "volume": 1250.0}, {"date": "2019-06-04", "close": 14.5, "volume": 32828.0}, {"date": "2019-06-05", "close": 14.5, "volume": 200.0}, {"date": "2019-06-06", "close": 14.8, "volume": 32854.0}, {"date": "2019-06-07", "close": 14.85, "volume": 10399.0}, {"date": "2019-06-10", "close": 15.0, "volume": 1200.0}, {"date": "2019-06-11", "close": 14.9001, "volume": 15300.0}, {"date": "2019-06-12", "close": 15.31, "volume": 10576.0}, {"date": "2019-06-13", "close": 15.31, "volume": null}, {"date": "2019-06-14", "close": 14.97, "volume": 330.0}, {"date": "2019-06-17", "close": 15.0, "volume": 6801.0}, {"date": "2019-06-18", "close": 15.2501, "volume": 7643.0}, {"date": "2019-06-19", "close": 14.5, "volume": 2005.0}, {"date": "2019-06-20", "close": 15.01, "volume": 3360.0}, {"date": "2019-06-21", "close": 15.0, "volume": 11063.0}, {"date": "2019-06-24", "close": 15.0, "volume": 1201.0}, {"date": "2019-06-25", "close": 15.0, "volume": 3297.0}, {"date": "2019-06-26", "close": 15.0, "volume": 10605.0}, {"date": "2019-06-27", "close": 15.05, "volume": 2049.0}, {"date": "2019-06-28", "close": 15.05, "volume": null}, {"date": "2019-07-01", "close": 15.01, "volume": 104.0}, {"date": "2019-07-02", "close": 15.0, "volume": 470.0}, {"date": "2019-07-03", "close": 15.0, "volume": null}, {"date": "2019-07-05", "close": 15.37, "volume": 3186.0}, {"date": "2019-07-08", "close": 15.37, "volume": null}, {"date": "2019-07-09", "close": 15.37, "volume": null}, {"date": "2019-07-10", "close": 15.47, "volume": 16475.0}, {"date": "2019-07-11", "close": 15.6, "volume": 2300.0}, {"date": "2019-07-12", "close": 15.6, "volume": null}, {"date": "2019-07-15", "close": 15.6, "volume": null}, {"date": "2019-07-16", "close": 15.4999, "volume": 2002.0}, {"date": "2019-07-17", "close": 15.4999, "volume": null}, {"date": "2019-07-18", "close": 15.4999, "volume": null}, {"date": "2019-07-19", "close": 15.02, "volume": 800.0}, {"date": "2019-07-22", "close": 15.5, "volume": 23877.0}, {"date": "2019-07-23", "close": 15.8025, "volume": 802.0}, {"date": "2019-07-24", "close": 15.98, "volume": 200.0}, {"date": "2019-07-25", "close": 16.02, "volume": 2619.0}, {"date": "2019-07-26", "close": 16.0, "volume": 1660.0}, {"date": "2019-07-29", "close": 16.0, "volume": null}, {"date": "2019-07-30", "close": 16.0001, "volume": 4620.0}, {"date": "2019-07-31", "close": 16.03, "volume": 308.0}, {"date": "2019-08-01", "close": 16.03, "volume": null}, {"date": "2019-08-02", "close": 16.03, "volume": null}, {"date": "2019-08-05", "close": 15.56, "volume": 300.0}, {"date": "2019-08-06", "close": 14.95, "volume": 1009.0}, {"date": "2019-08-07", "close": 14.95, "volume": 275.0}, {"date": "2019-08-08", "close": 14.95, "volume": null}, {"date": "2019-08-09", "close": 14.61, "volume": 3675.0}, {"date": "2019-08-12", "close": 14.62, "volume": 5689.0}, {"date": "2019-08-13", "close": 14.7105, "volume": 443.0}, {"date": "2019-08-14", "close": 14.15, "volume": 4509.0}, {"date": "2019-08-15", "close": 14.15, "volume": null}, {"date": "2019-08-16", "close": 14.15, "volume": null}, {"date": "2019-08-19", "close": 14.15, "volume": null}, {"date": "2019-08-20", "close": 14.15, "volume": null}, {"date": "2019-08-21", "close": 14.2469, "volume": 869.0}, {"date": "2019-08-22", "close": 14.2469, "volume": null}, {"date": "2019-08-23", "close": 14.2469, "volume": null}, {"date": "2019-08-26", "close": 14.2469, "volume": null}, {"date": "2019-08-27", "close": 13.7282, "volume": 431.0}, {"date": "2019-08-28", "close": 13.7282, "volume": null}, {"date": "2019-08-29", "close": 14.2292, "volume": 600.0}, {"date": "2019-08-30", "close": 14.2292, "volume": null}, {"date": "2019-09-03", "close": 13.75, "volume": 4925.0}, {"date": "2019-09-04", "close": 13.9, "volume": 1250.0}, {"date": "2019-09-05", "close": 13.9, "volume": null}, {"date": "2019-09-06", "close": 13.9, "volume": null}, {"date": "2019-09-09", "close": 13.948, "volume": 3190.0}, {"date": "2019-09-10", "close": 13.7499, "volume": 5618.0}, {"date": "2019-09-11", "close": 13.4219, "volume": 17696.0}, {"date": "2019-09-12", "close": 13.48, "volume": 10175.0}, {"date": "2019-09-13", "close": 13.48, "volume": null}, {"date": "2019-09-16", "close": 13.75, "volume": 4400.0}, {"date": "2019-09-17", "close": 13.75, "volume": null}, {"date": "2019-09-18", "close": 13.75, "volume": null}, {"date": "2019-09-19", "close": 13.31, "volume": 37151.0}, {"date": "2019-09-20", "close": 13.44, "volume": 3066.0}, {"date": "2019-09-23", "close": 13.5, "volume": 10946.0}, {"date": "2019-09-24", "close": 13.5, "volume": 13333.0}, {"date": "2019-09-25", "close": 13.5, "volume": null}, {"date": "2019-09-26", "close": 13.5, "volume": null}, {"date": "2019-09-27", "close": 13.5, "volume": null}, {"date": "2019-09-30", "close": 14.18, "volume": 269.0}, {"date": "2019-10-01", "close": 14.18, "volume": null}, {"date": "2019-10-02", "close": 13.2461, "volume": 107.0}, {"date": "2019-10-03", "close": 13.47, "volume": 125.0}, {"date": "2019-10-04", "close": 13.47, "volume": null}, {"date": "2019-10-07", "close": 13.47, "volume": null}, {"date": "2019-10-08", "close": 13.75, "volume": 900.0}, {"date": "2019-10-09", "close": 13.9624, "volume": 1692.0}, {"date": "2019-10-10", "close": 14.25, "volume": 8603.0}, {"date": "2019-10-11", "close": 14.5725, "volume": 9765.0}, {"date": "2019-10-14", "close": 15.0, "volume": 3827.0}, {"date": "2019-10-15", "close": 15.0, "volume": 579.0}, {"date": "2019-10-16", "close": 15.0, "volume": 24494.0}, {"date": "2019-10-17", "close": 15.0, "volume": 2300.0}, {"date": "2019-10-18", "close": 15.25, "volume": 3200.0}, {"date": "2019-10-21", "close": 15.3, "volume": 2600.0}, {"date": "2019-10-22", "close": 15.25, "volume": 8725.0}, {"date": "2019-10-23", "close": 15.0001, "volume": 1200.0}, {"date": "2019-10-24", "close": 15.0, "volume": 2700.0}, {"date": "2019-10-25", "close": 15.0, "volume": null}, {"date": "2019-10-28", "close": 15.3263, "volume": 2400.0}, {"date": "2019-10-29", "close": 15.5898, "volume": 600.0}, {"date": "2019-10-30", "close": 15.5, "volume": 34101.0}, {"date": "2019-10-31", "close": 15.82, "volume": 820.0}, {"date": "2019-11-01", "close": 15.82, "volume": null}, {"date": "2019-11-04", "close": 15.2, "volume": 9704.0}, {"date": "2019-11-05", "close": 14.95, "volume": 70407.0}, {"date": "2019-11-06", "close": 14.9, "volume": 18250.0}, {"date": "2019-11-07", "close": 14.9, "volume": 10100.0}, {"date": "2019-11-08", "close": 14.97, "volume": 34145.0}, {"date": "2019-11-11", "close": 14.97, "volume": null}, {"date": "2019-11-12", "close": 14.75, "volume": 39074.0}, {"date": "2019-11-13", "close": 14.76, "volume": 6420.0}, {"date": "2019-11-14", "close": 15.0, "volume": 2800.0}, {"date": "2019-11-15", "close": 15.01, "volume": 4895.0}, {"date": "2019-11-18", "close": 14.95, "volume": 5128.0}, {"date": "2019-11-19", "close": 15.0862, "volume": 6000.0}, {"date": "2019-11-20", "close": 14.95, "volume": 7220.0}, {"date": "2019-11-21", "close": 15.0, "volume": 6472.0}, {"date": "2019-11-22", "close": 15.0, "volume": null}, {"date": "2019-11-25", "close": 14.9212, "volume": 100.0}, {"date": "2019-11-26", "close": 14.85, "volume": 9300.0}, {"date": "2019-11-27", "close": 14.9774, "volume": 7002.0}, {"date": "2019-11-29", "close": 15.85, "volume": 8688.0}, {"date": "2019-12-02", "close": 15.81, "volume": 1067.0}, {"date": "2019-12-03", "close": 14.75, "volume": 73570.0}, {"date": "2019-12-04", "close": 14.5413, "volume": 205.0}, {"date": "2019-12-05", "close": 14.5, "volume": 2100.0}, {"date": "2019-12-06", "close": 14.5125, "volume": 8969.0}, {"date": "2019-12-09", "close": 14.53, "volume": 1466.0}, {"date": "2019-12-10", "close": 15.9355, "volume": 800.0}, {"date": "2019-12-11", "close": 15.04, "volume": 322.0}, {"date": "2019-12-12", "close": 15.0, "volume": 663.0}, {"date": "2019-12-13", "close": 15.0, "volume": 5259.0}, {"date": "2019-12-16", "close": 15.0, "volume": 5500.0}, {"date": "2019-12-17", "close": 15.0, "volume": null}, {"date": "2019-12-18", "close": 15.55, "volume": 6600.0}, {"date": "2019-12-19", "close": 15.0, "volume": 1000.0}, {"date": "2019-12-20", "close": 16.19, "volume": 4231.0}, {"date": "2019-12-23", "close": 15.7, "volume": 2601.0}, {"date": "2019-12-24", "close": 14.93, "volume": 1085.0}, {"date": "2019-12-26", "close": 14.5826, "volume": 400.0}, {"date": "2019-12-27", "close": 15.0, "volume": 2800.0}, {"date": "2019-12-30", "close": 14.75, "volume": 1851.0}, {"date": "2019-12-31", "close": 14.9845, "volume": 4800.0}, {"date": "2020-01-02", "close": 14.9845, "volume": null}, {"date": "2020-01-03", "close": 14.9845, "volume": null}, {"date": "2020-01-06", "close": 14.965, "volume": 7142.0}, {"date": "2020-01-07", "close": 14.965, "volume": null}, {"date": "2020-01-08", "close": 15.1673, "volume": 9979.0}, {"date": "2020-01-09", "close": 14.884, "volume": 1700.0}, {"date": "2020-01-10", "close": 15.5748, "volume": 6232.0}, {"date": "2020-01-13", "close": 15.5748, "volume": null}, {"date": "2020-01-14", "close": 15.21, "volume": 3670.0}, {"date": "2020-01-15", "close": 15.3162, "volume": 8809.0}, {"date": "2020-01-16", "close": 15.175, "volume": 3151.0}, {"date": "2020-01-17", "close": 15.01, "volume": 7472.0}, {"date": "2020-01-21", "close": 15.3405, "volume": 3112.0}, {"date": "2020-01-22", "close": 15.2649, "volume": 2873.0}, {"date": "2020-01-23", "close": 15.09, "volume": 4600.0}, {"date": "2020-01-24", "close": 15.1908, "volume": 2900.0}, {"date": "2020-01-27", "close": 15.49, "volume": 4691.0}, {"date": "2020-01-28", "close": 15.3231, "volume": 5686.0}, {"date": "2020-01-29", "close": 15.252, "volume": 3643.0}, {"date": "2020-01-30", "close": 15.252, "volume": null}, {"date": "2020-01-31", "close": 15.13, "volume": 2844.0}, {"date": "2020-02-03", "close": 15.05, "volume": 125.0}, {"date": "2020-02-04", "close": 15.18, "volume": 4900.0}, {"date": "2020-02-05", "close": 15.25, "volume": 4549.0}, {"date": "2020-02-06", "close": 15.4309, "volume": 11150.0}, {"date": "2020-02-07", "close": 15.15, "volume": 42235.0}, {"date": "2020-02-10", "close": 15.06, "volume": 3689.0}, {"date": "2020-02-11", "close": 15.2, "volume": 12400.0}, {"date": "2020-02-12", "close": 15.09, "volume": 2839.0}, {"date": "2020-02-13", "close": 15.033, "volume": 2045.0}, {"date": "2020-02-14", "close": 15.13, "volume": 610.0}, {"date": "2020-02-18", "close": 15.13, "volume": null}, {"date": "2020-02-19", "close": 15.1253, "volume": 3250.0}, {"date": "2020-02-20", "close": 15.2, "volume": 6497.0}, {"date": "2020-02-21", "close": 15.1554, "volume": 10112.0}, {"date": "2020-02-24", "close": 15.05, "volume": 5211.0}, {"date": "2020-02-25", "close": 15.0375, "volume": 1800.0}, {"date": "2020-02-26", "close": 15.0, "volume": 11591.0}, {"date": "2020-02-27", "close": 14.75, "volume": 3600.0}, {"date": "2020-02-28", "close": 14.07, "volume": 8940.0}, {"date": "2020-03-02", "close": 14.07, "volume": null}, {"date": "2020-03-03", "close": 14.0, "volume": 7594.0}, {"date": "2020-03-04", "close": 14.0, "volume": 3700.0}, {"date": "2020-03-05", "close": 14.25, "volume": 48688.0}, {"date": "2020-03-06", "close": 14.25, "volume": 27566.0}, {"date": "2020-03-09", "close": 12.7, "volume": 13898.0}, {"date": "2020-03-10", "close": 12.7, "volume": null}, {"date": "2020-03-11", "close": 11.7, "volume": 54290.0}, {"date": "2020-03-12", "close": 10.3186, "volume": 2428.0}, {"date": "2020-03-13", "close": 10.0, "volume": 5805.0}, {"date": "2020-03-16", "close": 8.62, "volume": 7172.0}, {"date": "2020-03-17", "close": 7.5, "volume": 6906.0}, {"date": "2020-03-18", "close": 4.76, "volume": 5061.0}, {"date": "2020-03-19", "close": 6.61, "volume": 10026.0}, {"date": "2020-03-20", "close": 6.0, "volume": 810.0}, {"date": "2020-03-23", "close": 6.0, "volume": 4500.0}, {"date": "2020-03-24", "close": 6.01, "volume": 2027.0}, {"date": "2020-03-25", "close": 6.8663, "volume": 22268.0}, {"date": "2020-03-26", "close": 6.81, "volume": 200.0}, {"date": "2020-03-27", "close": 6.3, "volume": 4235.0}, {"date": "2020-03-30", "close": 7.77, "volume": 8674.0}, {"date": "2020-03-31", "close": 8.82, "volume": 2310.0}, {"date": "2020-04-01", "close": 9.1979, "volume": 1101.0}, {"date": "2020-04-02", "close": 8.11, "volume": 400.0}, {"date": "2020-04-03", "close": 8.11, "volume": 2000.0}, {"date": "2020-04-06", "close": 8.11, "volume": null}, {"date": "2020-04-07", "close": 7.9, "volume": 200.0}, {"date": "2020-04-08", "close": 7.9, "volume": null}, {"date": "2020-04-09", "close": 7.9, "volume": null}, {"date": "2020-04-13", "close": 8.75, "volume": 1900.0}, {"date": "2020-04-14", "close": 8.75, "volume": null}, {"date": "2020-04-15", "close": 8.75, "volume": null}, {"date": "2020-04-16", "close": 8.75, "volume": null}, {"date": "2020-04-17", "close": 8.75, "volume": null}, {"date": "2020-04-20", "close": 7.835, "volume": 8950.0}, {"date": "2020-04-21", "close": 7.7, "volume": 1269.0}, {"date": "2020-04-22", "close": 8.27, "volume": 201.0}, {"date": "2020-04-23", "close": 8.4, "volume": 2206.0}, {"date": "2020-04-24", "close": 9.21, "volume": 100.0}, {"date": "2020-04-27", "close": 9.21, "volume": null}, {"date": "2020-04-28", "close": 9.4, "volume": 1300.0}, {"date": "2020-04-29", "close": 9.25, "volume": 100.0}, {"date": "2020-04-30", "close": 9.25, "volume": null}, {"date": "2020-05-01", "close": 9.02, "volume": 1423.0}, {"date": "2020-05-04", "close": 9.02, "volume": null}, {"date": "2020-05-05", "close": 8.6, "volume": 692.0}, {"date": "2020-05-06", "close": 8.0903, "volume": 2817.0}, {"date": "2020-05-07", "close": 8.0, "volume": 1103.0}, {"date": "2020-05-08", "close": 8.1, "volume": 1200.0}, {"date": "2020-05-11", "close": 7.61, "volume": 5370.0}, {"date": "2020-05-12", "close": 7.87, "volume": 322.0}, {"date": "2020-05-13", "close": 7.3, "volume": 250.0}, {"date": "2020-05-14", "close": 7.89, "volume": 5091.0}, {"date": "2020-05-15", "close": 8.195, "volume": 5688.0}, {"date": "2020-05-18", "close": 9.0713, "volume": 4062.0}, {"date": "2020-05-19", "close": 10.0, "volume": 2600.0}, {"date": "2020-05-20", "close": 10.0, "volume": 7740.0}, {"date": "2020-05-21", "close": 9.91, "volume": 2189.0}, {"date": "2020-05-22", "close": 9.91, "volume": null}, {"date": "2020-05-26", "close": 10.0, "volume": 507.0}, {"date": "2020-05-27", "close": 10.25, "volume": 4700.0}, {"date": "2020-05-28", "close": 10.3013, "volume": 12600.0}, {"date": "2020-05-29", "close": 11.185, "volume": 600.0}, {"date": "2020-06-01", "close": 11.245, "volume": 987.0}, {"date": "2020-06-02", "close": 11.245, "volume": null}, {"date": "2020-06-03", "close": 11.245, "volume": null}, {"date": "2020-06-04", "close": 10.615, "volume": 3101.0}, {"date": "2020-06-05", "close": 11.16, "volume": 54872.0}, {"date": "2020-06-08", "close": 11.5, "volume": 803.0}, {"date": "2020-06-09", "close": 11.4, "volume": 11668.0}, {"date": "2020-06-10", "close": 11.21, "volume": 4750.0}, {"date": "2020-06-11", "close": 10.51, "volume": 4675.0}, {"date": "2020-06-12", "close": 10.51, "volume": null}, {"date": "2020-06-15", "close": 10.47, "volume": 5055.0}, {"date": "2020-06-16", "close": 10.63, "volume": 5020.0}, {"date": "2020-06-17", "close": 11.25, "volume": 1780.0}, {"date": "2020-06-18", "close": 11.5, "volume": 210.0}, {"date": "2020-06-19", "close": 11.5, "volume": null}, {"date": "2020-06-22", "close": 10.91, "volume": 150.0}, {"date": "2020-06-23", "close": 11.5, "volume": 1060.0}, {"date": "2020-06-24", "close": 11.0982, "volume": 702.0}, {"date": "2020-06-25", "close": 12.2099, "volume": 1100.0}, {"date": "2020-06-26", "close": 12.0, "volume": 100.0}, {"date": "2020-06-29", "close": 12.0, "volume": null}, {"date": "2020-06-30", "close": 12.0, "volume": null}, {"date": "2020-07-01", "close": 12.1577, "volume": 6800.0}, {"date": "2020-07-02", "close": 12.2099, "volume": 1600.0}, {"date": "2020-07-06", "close": 12.2, "volume": 7188.0}, {"date": "2020-07-07", "close": 12.12, "volume": 6700.0}, {"date": "2020-07-08", "close": 12.25, "volume": 15635.0}, {"date": "2020-07-09", "close": 12.4, "volume": 2800.0}, {"date": "2020-07-10", "close": 12.6, "volume": 11600.0}, {"date": "2020-07-13", "close": 12.6, "volume": 3173.0}, {"date": "2020-07-14", "close": 12.52, "volume": 10317.0}, {"date": "2020-07-15", "close": 12.7999, "volume": 500.0}, {"date": "2020-07-16", "close": 13.0, "volume": 14435.0}, {"date": "2020-07-17", "close": 13.0, "volume": 2478.0}, {"date": "2020-07-20", "close": 13.0, "volume": null}, {"date": "2020-07-21", "close": 13.0, "volume": null}, {"date": "2020-07-22", "close": 13.0, "volume": null}, {"date": "2020-07-23", "close": 13.0, "volume": null}, {"date": "2020-07-24", "close": 13.0, "volume": null}, {"date": "2020-07-27", "close": 12.45, "volume": 2021.0}, {"date": "2020-07-28", "close": 12.45, "volume": null}, {"date": "2020-07-29", "close": 12.275, "volume": 6129.0}, {"date": "2020-07-30", "close": 12.75, "volume": 5468.0}, {"date": "2020-07-31", "close": 12.75, "volume": null}, {"date": "2020-08-03", "close": 11.95, "volume": 12380.0}, {"date": "2020-08-04", "close": 12.5, "volume": 434.0}, {"date": "2020-08-05", "close": 12.55, "volume": 10324.0}, {"date": "2020-08-06", "close": 12.6, "volume": 6969.0}, {"date": "2020-08-07", "close": 12.4, "volume": 1217.0}, {"date": "2020-08-10", "close": 12.8499, "volume": 9101.0}, {"date": "2020-08-11", "close": 12.95, "volume": 21940.0}, {"date": "2020-08-12", "close": 13.0, "volume": 22033.0}, {"date": "2020-08-13", "close": 13.0999, "volume": 6910.0}, {"date": "2020-08-14", "close": 13.2, "volume": 3502.0}, {"date": "2020-08-17", "close": 13.58, "volume": 8100.0}, {"date": "2020-08-18", "close": 13.58, "volume": null}, {"date": "2020-08-19", "close": 13.8825, "volume": 3972.0}, {"date": "2020-08-20", "close": 14.1, "volume": 13185.0}, {"date": "2020-08-21", "close": 14.08, "volume": 8268.0}, {"date": "2020-08-24", "close": 14.95, "volume": 6599.0}, {"date": "2020-08-25", "close": 14.8118, "volume": 5994.0}, {"date": "2020-08-26", "close": 14.75, "volume": 2263.0}, {"date": "2020-08-27", "close": 14.7, "volume": 2164.0}, {"date": "2020-08-28", "close": 14.85, "volume": 5800.0}, {"date": "2020-08-31", "close": 14.71, "volume": 630.0}, {"date": "2020-09-01", "close": 14.8262, "volume": 1459.0}, {"date": "2020-09-02", "close": 14.71, "volume": 127.0}, {"date": "2020-09-03", "close": 14.81, "volume": 4614.0}, {"date": "2020-09-04", "close": 14.8, "volume": 1275.0}, {"date": "2020-09-08", "close": 14.79, "volume": 504.0}, {"date": "2020-09-09", "close": 14.79, "volume": null}, {"date": "2020-09-10", "close": 14.85, "volume": 3556.0}, {"date": "2020-09-11", "close": 14.85, "volume": null}, {"date": "2020-09-14", "close": 15.0, "volume": 3007.0}, {"date": "2020-09-15", "close": 15.5, "volume": 4264.0}, {"date": "2020-09-16", "close": 15.5, "volume": 2983.0}, {"date": "2020-09-17", "close": 15.5, "volume": null}, {"date": "2020-09-18", "close": 15.25, "volume": 82170.0}, {"date": "2020-09-21", "close": 15.25, "volume": 1932.0}, {"date": "2020-09-22", "close": 15.01, "volume": 3824.0}, {"date": "2020-09-23", "close": 15.0, "volume": 7959.0}, {"date": "2020-09-24", "close": 15.0, "volume": 12557.0}, {"date": "2020-09-25", "close": 15.0, "volume": null}, {"date": "2020-09-28", "close": 15.0, "volume": 1905.0}, {"date": "2020-09-29", "close": 15.4, "volume": 10723.0}, {"date": "2020-09-30", "close": 15.1755, "volume": 3387.0}, {"date": "2020-10-01", "close": 15.1755, "volume": null}, {"date": "2020-10-02", "close": 15.39, "volume": 3714.0}, {"date": "2020-10-05", "close": 15.39, "volume": null}, {"date": "2020-10-06", "close": 15.39, "volume": null}, {"date": "2020-10-07", "close": 15.12, "volume": 1010.0}, {"date": "2020-10-08", "close": 15.12, "volume": null}, {"date": "2020-10-09", "close": 15.12, "volume": null}, {"date": "2020-10-12", "close": 15.12, "volume": null}, {"date": "2020-10-13", "close": 15.12, "volume": null}, {"date": "2020-10-14", "close": 15.12, "volume": null}, {"date": "2020-10-15", "close": 15.86, "volume": 1167.0}, {"date": "2020-10-16", "close": 15.83, "volume": 1800.0}, {"date": "2020-10-19", "close": 15.45, "volume": 219.0}, {"date": "2020-10-20", "close": 15.45, "volume": null}, {"date": "2020-10-21", "close": 15.2665, "volume": 580.0}, {"date": "2020-10-22", "close": 15.6, "volume": 1475.0}, {"date": "2020-10-23", "close": 15.6, "volume": null}, {"date": "2020-10-26", "close": 15.05, "volume": 100.0}, {"date": "2020-10-27", "close": 15.0, "volume": 2613.0}, {"date": "2020-10-28", "close": 15.0, "volume": null}, {"date": "2020-10-29", "close": 15.0, "volume": null}, {"date": "2020-10-30", "close": 15.0, "volume": null}, {"date": "2020-11-02", "close": 15.0, "volume": 1500.0}, {"date": "2020-11-03", "close": 15.0, "volume": null}, {"date": "2020-11-04", "close": 15.0, "volume": null}, {"date": "2020-11-05", "close": 15.0, "volume": null}, {"date": "2020-11-06", "close": 14.47, "volume": 657.0}, {"date": "2020-11-09", "close": 14.54, "volume": 120.0}, {"date": "2020-11-10", "close": 15.5, "volume": 3406.0}, {"date": "2020-11-11", "close": 15.35, "volume": 5871.0}, {"date": "2020-11-12", "close": 15.6, "volume": 5860.0}, {"date": "2020-11-13", "close": 15.9, "volume": 5901.0}, {"date": "2020-11-16", "close": 16.06, "volume": 6666.0}, {"date": "2020-11-17", "close": 16.69, "volume": 3551.0}, {"date": "2020-11-18", "close": 16.5, "volume": 650.0}, {"date": "2020-11-19", "close": 16.5, "volume": null}, {"date": "2020-11-20", "close": 16.4, "volume": 1690.0}, {"date": "2020-11-23", "close": 16.2, "volume": 1427.0}, {"date": "2020-11-24", "close": 16.73, "volume": 4677.0}, {"date": "2020-11-25", "close": 17.0, "volume": 6499.0}, {"date": "2020-11-27", "close": 17.0, "volume": null}, {"date": "2020-11-30", "close": 17.0, "volume": null}, {"date": "2020-12-01", "close": 17.5, "volume": 1704.0}, {"date": "2020-12-02", "close": 17.2347, "volume": 1269.0}, {"date": "2020-12-03", "close": 17.2347, "volume": null}, {"date": "2020-12-04", "close": 17.25, "volume": 2354.0}, {"date": "2020-12-07", "close": 17.5, "volume": 1876.0}, {"date": "2020-12-08", "close": 17.34, "volume": 202.0}, {"date": "2020-12-09", "close": 17.3, "volume": 13326.0}, {"date": "2020-12-10", "close": 17.25, "volume": 13827.0}, {"date": "2020-12-11", "close": 17.21, "volume": 4779.0}, {"date": "2020-12-14", "close": 17.06, "volume": 1593.0}, {"date": "2020-12-15", "close": 17.03, "volume": 1449.0}, {"date": "2020-12-16", "close": 17.5, "volume": 3637.0}, {"date": "2020-12-17", "close": 17.5, "volume": 902.0}, {"date": "2020-12-18", "close": 17.35, "volume": 5309.0}, {"date": "2020-12-21", "close": 17.03, "volume": 150.0}, {"date": "2020-12-22", "close": 17.35, "volume": 1210.0}, {"date": "2020-12-23", "close": 17.16, "volume": 455.0}, {"date": "2020-12-24", "close": 17.75, "volume": 18537.0}, {"date": "2020-12-28", "close": 17.88, "volume": 4602.0}, {"date": "2020-12-29", "close": 18.0, "volume": 1364.0}, {"date": "2020-12-30", "close": 18.15, "volume": 4596.0}, {"date": "2020-12-31", "close": 18.0, "volume": 1693.0}, {"date": "2021-01-04", "close": 17.85, "volume": 4741.0}, {"date": "2021-01-05", "close": 17.85, "volume": 7488.0}, {"date": "2021-01-06", "close": 17.85, "volume": 7859.0}, {"date": "2021-01-07", "close": 18.0, "volume": 34839.0}, {"date": "2021-01-08", "close": 18.0001, "volume": 2860.0}, {"date": "2021-01-11", "close": 18.0, "volume": 54087.0}, {"date": "2021-01-12", "close": 17.75, "volume": 8801.0}, {"date": "2021-01-13", "close": 17.75, "volume": 723.0}, {"date": "2021-01-14", "close": 17.73, "volume": 4940.0}, {"date": "2021-01-15", "close": 17.73, "volume": null}, {"date": "2021-01-19", "close": 17.9, "volume": 400.0}, {"date": "2021-01-20", "close": 17.85, "volume": 10806.0}, {"date": "2021-01-21", "close": 17.75, "volume": 4996.0}, {"date": "2021-01-22", "close": 17.61, "volume": 11603.0}, {"date": "2021-01-25", "close": 17.6, "volume": 266.0}, {"date": "2021-01-26", "close": 17.45, "volume": 3647.0}, {"date": "2021-01-27", "close": 17.49, "volume": 1080.0}, {"date": "2021-01-28", "close": 17.49, "volume": null}, {"date": "2021-01-29", "close": 17.49, "volume": null}, {"date": "2021-02-01", "close": 17.5, "volume": 10000.0}, {"date": "2021-02-02", "close": 17.6, "volume": 18475.0}, {"date": "2021-02-03", "close": 17.6, "volume": 39811.0}, {"date": "2021-02-04", "close": 17.65, "volume": 3569.0}, {"date": "2021-02-05", "close": 17.61, "volume": 36493.0}, {"date": "2021-02-08", "close": 17.6845, "volume": 44248.0}, {"date": "2021-02-09", "close": 18.285, "volume": 2940.0}, {"date": "2021-02-10", "close": 17.9999, "volume": 7736.0}, {"date": "2021-02-11", "close": 17.9, "volume": 4061.0}, {"date": "2021-02-12", "close": 17.99, "volume": 1640.0}, {"date": "2021-02-16", "close": 17.75, "volume": 1930.0}, {"date": "2021-02-17", "close": 17.75, "volume": 7701.0}, {"date": "2021-02-18", "close": 17.5, "volume": 5644.0}, {"date": "2021-02-19", "close": 17.7, "volume": 1165.0}, {"date": "2021-02-22", "close": 17.75, "volume": 1715.0}, {"date": "2021-02-23", "close": 17.5975, "volume": 3529.0}, {"date": "2021-02-24", "close": 17.5975, "volume": null}, {"date": "2021-02-25", "close": 17.55, "volume": 3164.0}, {"date": "2021-02-26", "close": 16.94, "volume": 1576.0}, {"date": "2021-03-01", "close": 17.77, "volume": 538.0}, {"date": "2021-03-02", "close": 17.77, "volume": 560.0}, {"date": "2021-03-03", "close": 17.75, "volume": 112.0}, {"date": "2021-03-04", "close": 17.9637, "volume": 600.0}, {"date": "2021-03-05", "close": 17.99, "volume": 11566.0}, {"date": "2021-03-08", "close": 17.9, "volume": 100.0}, {"date": "2021-03-09", "close": 17.925, "volume": 325.0}, {"date": "2021-03-10", "close": 17.85, "volume": 721.0}, {"date": "2021-03-11", "close": 18.0501, "volume": 1329.0}, {"date": "2021-03-12", "close": 18.06, "volume": 2394.0}, {"date": "2021-03-15", "close": 18.06, "volume": null}, {"date": "2021-03-16", "close": 17.85, "volume": 5281.0}, {"date": "2021-03-17", "close": 17.81, "volume": 1984.0}, {"date": "2021-03-18", "close": 17.3, "volume": 3170.0}, {"date": "2021-03-19", "close": 17.76, "volume": 15084.0}, {"date": "2021-03-22", "close": 17.4497, "volume": 5400.0}, {"date": "2021-03-23", "close": 17.75, "volume": 47680.0}, {"date": "2021-03-24", "close": 18.0, "volume": 27985.0}, {"date": "2021-03-25", "close": 18.0, "volume": 17171.0}, {"date": "2021-03-26", "close": 17.95, "volume": 36363.0}, {"date": "2021-03-29", "close": 17.9, "volume": 19937.0}, {"date": "2021-03-30", "close": 18.23, "volume": 60565.0}, {"date": "2021-03-31", "close": 18.0, "volume": 44325.0}, {"date": "2021-04-01", "close": 18.1, "volume": 42497.0}, {"date": "2021-04-05", "close": 18.23, "volume": 207712.0}, {"date": "2021-04-06", "close": 18.2146, "volume": 145870.0}, {"date": "2021-04-07", "close": 18.1792, "volume": 10604.0}, {"date": "2021-04-08", "close": 18.0, "volume": 2013.0}, {"date": "2021-04-09", "close": 17.96, "volume": 403.0}, {"date": "2021-04-12", "close": 17.96, "volume": 1560.0}, {"date": "2021-04-13", "close": 17.8, "volume": 4747.0}, {"date": "2021-04-14", "close": 18.0, "volume": 4130.0}, {"date": "2021-04-15", "close": 18.15, "volume": 26866.0}, {"date": "2021-04-16", "close": 18.05, "volume": 47721.0}, {"date": "2021-04-19", "close": 17.88, "volume": 22781.0}, {"date": "2021-04-20", "close": 18.05, "volume": 29348.0}, {"date": "2021-04-21", "close": 17.8, "volume": 25295.0}, {"date": "2021-04-22", "close": 17.97, "volume": 25796.0}, {"date": "2021-04-23", "close": 18.225, "volume": 33014.0}, {"date": "2021-04-26", "close": 18.15, "volume": 18922.0}, {"date": "2021-04-27", "close": 18.03, "volume": 12427.0}, {"date": "2021-04-28", "close": 18.03, "volume": null}, {"date": "2021-04-29", "close": 18.1, "volume": 835.0}, {"date": "2021-04-30", "close": 18.1, "volume": null}, {"date": "2021-05-03", "close": 18.15, "volume": 1830.0}, {"date": "2021-05-04", "close": 18.1, "volume": 14426.0}, {"date": "2021-05-05", "close": 18.2265, "volume": 6300.0}, {"date": "2021-05-06", "close": 18.18, "volume": 4012.0}, {"date": "2021-05-07", "close": 18.1, "volume": 1301.0}, {"date": "2021-05-10", "close": 18.1899, "volume": 231.0}, {"date": "2021-05-11", "close": 18.1899, "volume": null}, {"date": "2021-05-12", "close": 18.09, "volume": 8112.0}, {"date": "2021-05-13", "close": 18.03, "volume": 2893.0}, {"date": "2021-05-14", "close": 18.0, "volume": 4995.0}, {"date": "2021-05-17", "close": 18.1545, "volume": 11600.0}, {"date": "2021-05-18", "close": 18.17, "volume": 8997.0}, {"date": "2021-05-19", "close": 18.22, "volume": 15809.0}, {"date": "2021-05-20", "close": 18.25, "volume": 11260.0}, {"date": "2021-05-21", "close": 18.2, "volume": 8546.0}, {"date": "2021-05-24", "close": 18.2103, "volume": 8294.0}, {"date": "2021-05-25", "close": 18.25, "volume": 9280.0}, {"date": "2021-05-26", "close": 18.55, "volume": 12811.0}, {"date": "2021-05-27", "close": 18.2, "volume": 12635.0}, {"date": "2021-05-28", "close": 18.25, "volume": 5342.0}, {"date": "2021-06-01", "close": 18.25, "volume": 12480.0}, {"date": "2021-06-02", "close": 18.135, "volume": 16951.0}, {"date": "2021-06-03", "close": 18.5, "volume": 86355.0}, {"date": "2021-06-04", "close": 18.41, "volume": 3662.0}, {"date": "2021-06-07", "close": 18.39, "volume": 2869.0}, {"date": "2021-06-08", "close": 18.5, "volume": 14872.0}, {"date": "2021-06-09", "close": 18.49, "volume": 7667.0}, {"date": "2021-06-10", "close": 18.3, "volume": 21166.0}, {"date": "2021-06-11", "close": 18.28, "volume": 7167.0}, {"date": "2021-06-14", "close": 18.35, "volume": 9035.0}, {"date": "2021-06-15", "close": 18.35, "volume": null}, {"date": "2021-06-16", "close": 18.15, "volume": 795.0}, {"date": "2021-06-17", "close": 18.25, "volume": 5415.0}, {"date": "2021-06-18", "close": 18.1, "volume": 5050.0}, {"date": "2021-06-21", "close": 18.05, "volume": 4646.0}, {"date": "2021-06-22", "close": 18.0, "volume": 3852.0}, {"date": "2021-06-23", "close": 17.95, "volume": 20429.0}, {"date": "2021-06-24", "close": 17.9, "volume": 8464.0}, {"date": "2021-06-25", "close": 18.0, "volume": 8622.0}, {"date": "2021-06-28", "close": 18.0, "volume": 4164.0}, {"date": "2021-06-29", "close": 17.99, "volume": 16222.0}, {"date": "2021-06-30", "close": 17.94, "volume": 5282.0}, {"date": "2021-07-01", "close": 18.03, "volume": 8097.0}, {"date": "2021-07-02", "close": 18.07, "volume": 5037.0}, {"date": "2021-07-06", "close": 18.0, "volume": 14614.0}, {"date": "2021-07-07", "close": 18.06, "volume": 17090.0}, {"date": "2021-07-08", "close": 18.07, "volume": 4486.0}, {"date": "2021-07-09", "close": 17.8312, "volume": 993.0}, {"date": "2021-07-12", "close": 17.3055, "volume": 22917.0}, {"date": "2021-07-13", "close": 17.01, "volume": 4703.0}, {"date": "2021-07-14", "close": 16.9462, "volume": 7712.0}, {"date": "2021-07-15", "close": 16.8806, "volume": 1802.0}, {"date": "2021-07-16", "close": 17.02, "volume": 3155.0}, {"date": "2021-07-19", "close": 16.99, "volume": 904.0}, {"date": "2021-07-20", "close": 17.07, "volume": 2525.0}, {"date": "2021-07-21", "close": 17.21, "volume": 4401.0}, {"date": "2021-07-22", "close": 17.5, "volume": 5063.0}, {"date": "2021-07-23", "close": 17.27, "volume": 3312.0}, {"date": "2021-07-26", "close": 17.27, "volume": 462.0}, {"date": "2021-07-27", "close": 17.26, "volume": 2000.0}, {"date": "2021-07-28", "close": 17.22, "volume": 1047.0}, {"date": "2021-07-29", "close": 17.43, "volume": 4573.0}, {"date": "2021-07-30", "close": 17.2, "volume": 5093.0}, {"date": "2021-08-02", "close": 17.3, "volume": 3600.0}, {"date": "2021-08-03", "close": 17.32, "volume": 2047.0}, {"date": "2021-08-04", "close": 17.425, "volume": 16954.0}, {"date": "2021-08-05", "close": 16.99, "volume": 66413.0}, {"date": "2021-08-06", "close": 16.95, "volume": 803.0}, {"date": "2021-08-09", "close": 16.69, "volume": 8791.0}, {"date": "2021-08-10", "close": 16.69, "volume": 4754.0}, {"date": "2021-08-11", "close": 16.8702, "volume": 9200.0}, {"date": "2021-08-12", "close": 16.9, "volume": 15036.0}, {"date": "2021-08-13", "close": 16.87, "volume": 29277.0}, {"date": "2021-08-16", "close": 17.0, "volume": 18100.0}, {"date": "2021-08-17", "close": 16.85, "volume": 13195.0}, {"date": "2021-08-18", "close": 16.85, "volume": 5142.0}, {"date": "2021-08-19", "close": 16.95, "volume": 9051.0}, {"date": "2021-08-20", "close": 16.96, "volume": 3192.0}, {"date": "2021-08-23", "close": 17.0, "volume": 58485.0}, {"date": "2021-08-24", "close": 16.94, "volume": 20708.0}, {"date": "2021-08-25", "close": 17.0, "volume": 9206.0}, {"date": "2021-08-26", "close": 16.99, "volume": 5835.0}, {"date": "2021-08-27", "close": 16.94, "volume": 3629.0}, {"date": "2021-08-30", "close": 16.82, "volume": 2402.0}, {"date": "2021-08-31", "close": 16.5, "volume": 9640.0}, {"date": "2021-09-01", "close": 16.52, "volume": 7344.0}, {"date": "2021-09-02", "close": 16.74, "volume": 2845.0}, {"date": "2021-09-03", "close": 16.55, "volume": 1011.0}, {"date": "2021-09-07", "close": 16.53, "volume": 486.0}, {"date": "2021-09-08", "close": 16.4915, "volume": 6177.0}, {"date": "2021-09-09", "close": 16.6, "volume": 739.0}, {"date": "2021-09-10", "close": 16.8, "volume": 9416.0}, {"date": "2021-09-13", "close": 16.6, "volume": 4158.0}, {"date": "2021-09-14", "close": 16.8, "volume": 17697.0}, {"date": "2021-09-15", "close": 16.8, "volume": 4347.0}, {"date": "2021-09-16", "close": 16.8, "volume": 648.0}, {"date": "2021-09-17", "close": 16.8, "volume": 987.0}, {"date": "2021-09-20", "close": 16.55, "volume": 2311.0}, {"date": "2021-09-21", "close": 16.675, "volume": 2038.0}, {"date": "2021-09-22", "close": 16.65, "volume": 1277.0}, {"date": "2021-09-23", "close": 16.87, "volume": 1162.0}, {"date": "2021-09-24", "close": 16.655, "volume": 1513.0}, {"date": "2021-09-27", "close": 16.75, "volume": 2458.0}, {"date": "2021-09-28", "close": 16.74, "volume": 729.0}, {"date": "2021-09-29", "close": 16.85, "volume": 161.0}, {"date": "2021-09-30", "close": 16.85, "volume": null}, {"date": "2021-10-01", "close": 16.85, "volume": 654.0}, {"date": "2021-10-04", "close": 16.12, "volume": 7929.0}, {"date": "2021-10-05", "close": 16.17, "volume": 3367.0}, {"date": "2021-10-06", "close": 16.49, "volume": 224.0}, {"date": "2021-10-07", "close": 16.49, "volume": null}, {"date": "2021-10-08", "close": 16.25, "volume": 10292.0}, {"date": "2021-10-11", "close": 16.37, "volume": 1191.0}, {"date": "2021-10-12", "close": 15.92, "volume": 9054.0}, {"date": "2021-10-13", "close": 15.45, "volume": 36097.0}, {"date": "2021-10-14", "close": 15.92, "volume": 23493.0}, {"date": "2021-10-15", "close": 15.61, "volume": 23592.0}, {"date": "2021-10-18", "close": 15.77, "volume": 947.0}, {"date": "2021-10-19", "close": 16.01, "volume": 5464.0}, {"date": "2021-10-20", "close": 16.266, "volume": 8972.0}, {"date": "2021-10-21", "close": 16.15, "volume": 2982.0}, {"date": "2021-10-22", "close": 16.0, "volume": 669.0}, {"date": "2021-10-25", "close": 15.55, "volume": 3596.0}, {"date": "2021-10-26", "close": 16.0, "volume": 10352.0}, {"date": "2021-10-27", "close": 15.7, "volume": 731.0}, {"date": "2021-10-28", "close": 16.01, "volume": 1140.0}, {"date": "2021-10-29", "close": 16.25, "volume": 1678.0}, {"date": "2021-11-01", "close": 15.72, "volume": 2423.0}, {"date": "2021-11-02", "close": 15.88, "volume": 4253.0}, {"date": "2021-11-03", "close": 16.05, "volume": 14294.0}, {"date": "2021-11-04", "close": 16.28, "volume": 11088.0}, {"date": "2021-11-05", "close": 16.25, "volume": 406.0}, {"date": "2021-11-08", "close": 16.25, "volume": 3214.0}, {"date": "2021-11-09", "close": 16.25, "volume": 828.0}, {"date": "2021-11-10", "close": 16.56, "volume": 7492.0}, {"date": "2021-11-11", "close": 16.56, "volume": null}, {"date": "2021-11-12", "close": 16.27, "volume": 5165.0}, {"date": "2021-11-15", "close": 16.4, "volume": 5370.0}, {"date": "2021-11-16", "close": 16.5, "volume": 24879.0}, {"date": "2021-11-17", "close": 16.4999, "volume": 2319.0}, {"date": "2021-11-18", "close": 16.25, "volume": 5497.0}, {"date": "2021-11-19", "close": 16.1, "volume": 10705.0}, {"date": "2021-11-22", "close": 15.64, "volume": 9142.0}, {"date": "2021-11-23", "close": 16.0, "volume": 13372.0}, {"date": "2021-11-24", "close": 15.75, "volume": 3750.0}, {"date": "2021-11-26", "close": 16.19, "volume": 4101.0}, {"date": "2021-11-29", "close": 15.95, "volume": 2050.0}, {"date": "2021-11-30", "close": 15.6, "volume": 5762.0}, {"date": "2021-12-01", "close": 15.85, "volume": 7383.0}, {"date": "2021-12-02", "close": 15.86, "volume": 7233.0}, {"date": "2021-12-03", "close": 15.6675, "volume": 6862.0}, {"date": "2021-12-06", "close": 15.6675, "volume": null}, {"date": "2021-12-07", "close": 15.5, "volume": 14506.0}, {"date": "2021-12-08", "close": 15.0, "volume": 17920.0}, {"date": "2021-12-09", "close": 14.74, "volume": 5306.0}, {"date": "2021-12-10", "close": 14.4, "volume": 12015.0}, {"date": "2021-12-13", "close": 13.94, "volume": 23840.0}, {"date": "2021-12-14", "close": 13.75, "volume": 3797.0}, {"date": "2021-12-15", "close": 13.8399, "volume": 4494.0}, {"date": "2021-12-16", "close": 13.6879, "volume": 12688.0}, {"date": "2021-12-17", "close": 13.4, "volume": 23986.0}, {"date": "2021-12-20", "close": 12.746, "volume": 27431.0}, {"date": "2021-12-21", "close": 13.6, "volume": 75787.0}, {"date": "2021-12-22", "close": 14.25, "volume": 27934.0}, {"date": "2021-12-23", "close": 14.5, "volume": 23747.0}, {"date": "2021-12-27", "close": 14.95, "volume": 920.0}, {"date": "2021-12-28", "close": 14.8901, "volume": 17151.0}, {"date": "2021-12-29", "close": 15.46, "volume": 15350.0}, {"date": "2021-12-30", "close": 15.262, "volume": 739.0}, {"date": "2021-12-31", "close": 15.205, "volume": 1136.0}, {"date": "2022-01-03", "close": 15.1741, "volume": 1970.0}, {"date": "2022-01-04", "close": 15.315, "volume": 1795.0}, {"date": "2022-01-05", "close": 15.25, "volume": 2480.0}, {"date": "2022-01-06", "close": 14.93, "volume": 1282.0}, {"date": "2022-01-07", "close": 14.93, "volume": null}, {"date": "2022-01-10", "close": 14.2, "volume": 7453.0}, {"date": "2022-01-11", "close": 14.3, "volume": 2761.0}, {"date": "2022-01-12", "close": 14.3, "volume": null}, {"date": "2022-01-13", "close": 14.39, "volume": 3705.0}, {"date": "2022-01-14", "close": 14.2475, "volume": 8303.0}, {"date": "2022-01-18", "close": 14.01, "volume": 6123.0}, {"date": "2022-01-19", "close": 14.25, "volume": 218.0}, {"date": "2022-01-20", "close": 13.9999, "volume": 14865.0}, {"date": "2022-01-21", "close": 13.99, "volume": 26227.0}, {"date": "2022-01-24", "close": 13.75, "volume": 13628.0}, {"date": "2022-01-25", "close": 13.36, "volume": 14598.0}, {"date": "2022-01-26", "close": 13.3101, "volume": 1484.0}, {"date": "2022-01-27", "close": 12.97, "volume": 12115.0}, {"date": "2022-01-28", "close": 12.9101, "volume": 714.0}, {"date": "2022-01-31", "close": 13.0001, "volume": 21684.0}, {"date": "2022-02-01", "close": 13.07, "volume": 390.0}, {"date": "2022-02-02", "close": 13.4, "volume": 625.0}, {"date": "2022-02-03", "close": 14.05, "volume": 4113.0}, {"date": "2022-02-04", "close": 13.4025, "volume": 9266.0}, {"date": "2022-02-07", "close": 13.35, "volume": 6112.0}, {"date": "2022-02-08", "close": 13.6, "volume": 17285.0}, {"date": "2022-02-09", "close": 13.4, "volume": 7681.0}, {"date": "2022-02-10", "close": 13.5, "volume": 9883.0}, {"date": "2022-02-11", "close": 13.4965, "volume": 10210.0}, {"date": "2022-02-14", "close": 13.2, "volume": 17827.0}, {"date": "2022-02-15", "close": 13.3842, "volume": 9668.0}, {"date": "2022-02-16", "close": 13.12, "volume": 380.0}, {"date": "2022-02-17", "close": 13.0837, "volume": 5404.0}, {"date": "2022-02-18", "close": 13.23, "volume": 1492.0}, {"date": "2022-02-22", "close": 13.15, "volume": 548.0}, {"date": "2022-02-23", "close": 13.15, "volume": null}, {"date": "2022-02-24", "close": 13.2299, "volume": 8327.0}, {"date": "2022-02-25", "close": 12.98, "volume": 821.0}, {"date": "2022-02-28", "close": 13.22, "volume": 524.0}, {"date": "2022-03-01", "close": 13.1, "volume": 3132.0}, {"date": "2022-03-02", "close": 13.0, "volume": 5498.0}, {"date": "2022-03-03", "close": 15.08, "volume": 66387.0}, {"date": "2022-03-04", "close": 14.99, "volume": 14971.0}, {"date": "2022-03-07", "close": 14.99, "volume": null}, {"date": "2022-03-08", "close": 14.06, "volume": 14502.0}, {"date": "2022-03-09", "close": 14.16, "volume": 8859.0}, {"date": "2022-03-10", "close": 14.16, "volume": null}, {"date": "2022-03-11", "close": 13.96, "volume": 628.0}, {"date": "2022-03-14", "close": 13.9999, "volume": 131.0}, {"date": "2022-03-15", "close": 13.75, "volume": 6057.0}, {"date": "2022-03-16", "close": 13.75, "volume": 930.0}, {"date": "2022-03-17", "close": 13.8921, "volume": 2019.0}, {"date": "2022-03-18", "close": 14.18, "volume": 2140.0}, {"date": "2022-03-21", "close": 14.1179, "volume": 935.0}, {"date": "2022-03-22", "close": 14.46, "volume": 4062.0}, {"date": "2022-03-23", "close": 14.5, "volume": 2552.0}, {"date": "2022-03-24", "close": 14.6001, "volume": 3306.0}, {"date": "2022-03-25", "close": 14.61, "volume": 1187.0}, {"date": "2022-03-28", "close": 14.65, "volume": 1260.0}, {"date": "2022-03-29", "close": 14.69, "volume": 2343.0}, {"date": "2022-03-30", "close": 14.49, "volume": 10780.0}, {"date": "2022-03-31", "close": 14.4, "volume": 2854.0}, {"date": "2022-04-01", "close": 14.6, "volume": 7188.0}, {"date": "2022-04-04", "close": 14.4048, "volume": 762.0}, {"date": "2022-04-05", "close": 14.4048, "volume": null}, {"date": "2022-04-06", "close": 14.5, "volume": 3604.0}, {"date": "2022-04-07", "close": 14.85, "volume": 116.0}, {"date": "2022-04-08", "close": 14.41, "volume": 1177.0}, {"date": "2022-04-11", "close": 14.3062, "volume": 1300.0}, {"date": "2022-04-12", "close": 13.9902, "volume": 6429.0}, {"date": "2022-04-13", "close": 13.9902, "volume": null}, {"date": "2022-04-14", "close": 14.15, "volume": 9162.0}, {"date": "2022-04-18", "close": 14.26, "volume": 6857.0}, {"date": "2022-04-19", "close": 14.5, "volume": 119.0}, {"date": "2022-04-20", "close": 14.55, "volume": 1365.0}, {"date": "2022-04-21", "close": 14.53, "volume": 8506.0}, {"date": "2022-04-22", "close": 14.5999, "volume": 1361.0}, {"date": "2022-04-25", "close": 14.55, "volume": 100.0}, {"date": "2022-04-26", "close": 14.405, "volume": 10800.0}, {"date": "2022-04-27", "close": 14.405, "volume": null}, {"date": "2022-04-28", "close": 14.57, "volume": 5610.0}, {"date": "2022-04-29", "close": 14.62, "volume": 15970.0}, {"date": "2022-05-02", "close": 14.2402, "volume": 8419.0}, {"date": "2022-05-03", "close": 14.2402, "volume": null}, {"date": "2022-05-04", "close": 14.0, "volume": 5051.0}, {"date": "2022-05-05", "close": 14.0, "volume": null}, {"date": "2022-05-06", "close": 13.81, "volume": 1903.0}, {"date": "2022-05-09", "close": 13.8001, "volume": 1265.0}, {"date": "2022-05-10", "close": 13.8, "volume": 100.0}, {"date": "2022-05-11", "close": 13.8, "volume": 531.0}, {"date": "2022-05-12", "close": 13.62, "volume": 3467.0}, {"date": "2022-05-13", "close": 14.0, "volume": 1493.0}, {"date": "2022-05-16", "close": 13.74, "volume": 4868.0}, {"date": "2022-05-17", "close": 13.75, "volume": 10334.0}, {"date": "2022-05-18", "close": 13.75, "volume": null}, {"date": "2022-05-19", "close": 13.62, "volume": 1575.0}, {"date": "2022-05-20", "close": 13.8648, "volume": 16444.0}, {"date": "2022-05-23", "close": 13.9, "volume": 1023.0}, {"date": "2022-05-24", "close": 13.85, "volume": 9114.0}, {"date": "2022-05-25", "close": 14.57, "volume": 1353.0}, {"date": "2022-05-26", "close": 14.55, "volume": 24844.0}, {"date": "2022-05-27", "close": 14.58, "volume": 2050.0}, {"date": "2022-05-31", "close": 14.28, "volume": 104.0}, {"date": "2022-06-01", "close": 14.28, "volume": null}, {"date": "2022-06-02", "close": 14.7, "volume": 7448.0}, {"date": "2022-06-03", "close": 14.25, "volume": 2605.0}, {"date": "2022-06-06", "close": 14.31, "volume": 1100.0}, {"date": "2022-06-07", "close": 14.3, "volume": 4363.0}, {"date": "2022-06-08", "close": 14.3, "volume": 588.0}, {"date": "2022-06-09", "close": 14.14, "volume": 343.0}, {"date": "2022-06-10", "close": 14.1, "volume": 5480.0}, {"date": "2022-06-13", "close": 13.565, "volume": 6206.0}, {"date": "2022-06-14", "close": 13.51, "volume": 2433.0}, {"date": "2022-06-15", "close": 13.59, "volume": 2319.0}, {"date": "2022-06-16", "close": 13.3, "volume": 4144.0}, {"date": "2022-06-17", "close": 13.7499, "volume": 1244.0}, {"date": "2022-06-21", "close": 13.5, "volume": 6719.0}, {"date": "2022-06-22", "close": 13.45, "volume": 117.0}, {"date": "2022-06-23", "close": 13.4, "volume": 2029.0}, {"date": "2022-06-24", "close": 13.365, "volume": 6204.0}, {"date": "2022-06-27", "close": 13.36, "volume": 3801.0}, {"date": "2022-06-28", "close": 13.48, "volume": 284.0}, {"date": "2022-06-29", "close": 13.45, "volume": 2101.0}, {"date": "2022-06-30", "close": 13.26, "volume": 956.0}, {"date": "2022-07-01", "close": 13.25, "volume": 13816.0}, {"date": "2022-07-05", "close": 13.2, "volume": 4212.0}, {"date": "2022-07-06", "close": 13.35, "volume": 1725.0}, {"date": "2022-07-07", "close": 13.2, "volume": 1600.0}, {"date": "2022-07-08", "close": 13.0, "volume": 12914.0}, {"date": "2022-07-11", "close": 13.0101, "volume": 13694.0}, {"date": "2022-07-12", "close": 13.0, "volume": 10966.0}, {"date": "2022-07-13", "close": 12.9999, "volume": 3294.0}, {"date": "2022-07-14", "close": 12.986, "volume": 5748.0}, {"date": "2022-07-15", "close": 12.98, "volume": 3201.0}, {"date": "2022-07-18", "close": 13.1, "volume": 582.0}, {"date": "2022-07-19", "close": 13.1, "volume": 262.0}, {"date": "2022-07-20", "close": 13.1, "volume": 422.0}, {"date": "2022-07-21", "close": 13.164, "volume": 101.0}, {"date": "2022-07-22", "close": 13.13, "volume": 2100.0}, {"date": "2022-07-25", "close": 13.0462, "volume": 100.0}, {"date": "2022-07-26", "close": 13.1159, "volume": 4724.0}, {"date": "2022-07-27", "close": 13.1159, "volume": null}, {"date": "2022-07-28", "close": 13.1176, "volume": 2462.0}, {"date": "2022-07-29", "close": 13.12, "volume": 400.0}, {"date": "2022-08-01", "close": 13.12, "volume": null}, {"date": "2022-08-02", "close": 13.12, "volume": null}, {"date": "2022-08-03", "close": 13.15, "volume": 1601.0}, {"date": "2022-08-04", "close": 13.05, "volume": 100.0}, {"date": "2022-08-05", "close": 12.84, "volume": 6061.0}, {"date": "2022-08-08", "close": 13.05, "volume": 1265.0}, {"date": "2022-08-09", "close": 13.04, "volume": 102.0}, {"date": "2022-08-10", "close": 12.8578, "volume": 1339.0}, {"date": "2022-08-11", "close": 12.8899, "volume": 2594.0}, {"date": "2022-08-12", "close": 13.0, "volume": 456.0}, {"date": "2022-08-15", "close": 12.86, "volume": 1012.0}, {"date": "2022-08-16", "close": 13.01, "volume": 2558.0}, {"date": "2022-08-17", "close": 13.08, "volume": 1199.0}, {"date": "2022-08-18", "close": 13.5, "volume": 2682.0}, {"date": "2022-08-19", "close": 13.5, "volume": 900.0}, {"date": "2022-08-22", "close": 13.5, "volume": null}, {"date": "2022-08-23", "close": 13.2, "volume": 2320.0}, {"date": "2022-08-24", "close": 13.98, "volume": 100.0}, {"date": "2022-08-25", "close": 13.1001, "volume": 1236.0}, {"date": "2022-08-26", "close": 12.94, "volume": 9868.0}, {"date": "2022-08-29", "close": 13.0501, "volume": 1893.0}, {"date": "2022-08-30", "close": 13.24, "volume": 4807.0}, {"date": "2022-08-31", "close": 13.1903, "volume": 3386.0}, {"date": "2022-09-01", "close": 13.0, "volume": 2716.0}, {"date": "2022-09-02", "close": 12.9999, "volume": 1461.0}, {"date": "2022-09-06", "close": 13.0, "volume": 6037.0}, {"date": "2022-09-07", "close": 12.82, "volume": 3177.0}, {"date": "2022-09-08", "close": 12.9, "volume": 5565.0}, {"date": "2022-09-09", "close": 13.0, "volume": 2664.0}, {"date": "2022-09-12", "close": 12.9412, "volume": 1432.0}, {"date": "2022-09-13", "close": 12.99, "volume": 2215.0}, {"date": "2022-09-14", "close": 12.99, "volume": 1068.0}, {"date": "2022-09-15", "close": 12.99, "volume": null}, {"date": "2022-09-16", "close": 12.82, "volume": 500.0}, {"date": "2022-09-19", "close": 12.9, "volume": 2000.0}, {"date": "2022-09-20", "close": 12.75, "volume": 14650.0}, {"date": "2022-09-21", "close": 12.32, "volume": 3921.0}, {"date": "2022-09-22", "close": 12.286, "volume": 13312.0}, {"date": "2022-09-23", "close": 12.05, "volume": 100.0}, {"date": "2022-09-26", "close": 12.0, "volume": 3302.0}, {"date": "2022-09-27", "close": 11.9, "volume": 4462.0}, {"date": "2022-09-28", "close": 12.0, "volume": 20143.0}, {"date": "2022-09-29", "close": 11.732, "volume": 5736.0}, {"date": "2022-09-30", "close": 11.62, "volume": 4521.0}, {"date": "2022-10-03", "close": 12.19, "volume": 10266.0}, {"date": "2022-10-04", "close": 12.19, "volume": null}, {"date": "2022-10-05", "close": 11.9, "volume": 3879.0}, {"date": "2022-10-06", "close": 11.97, "volume": 4898.0}, {"date": "2022-10-07", "close": 12.05, "volume": 2073.0}, {"date": "2022-10-10", "close": 11.85, "volume": 100.0}, {"date": "2022-10-11", "close": 11.7, "volume": 2366.0}, {"date": "2022-10-12", "close": 11.69, "volume": 166.0}, {"date": "2022-10-13", "close": 12.28, "volume": 5088.0}, {"date": "2022-10-14", "close": 12.25, "volume": 9077.0}, {"date": "2022-10-17", "close": 12.1, "volume": 921.0}, {"date": "2022-10-18", "close": 12.15, "volume": 1594.0}, {"date": "2022-10-19", "close": 12.15, "volume": null}, {"date": "2022-10-20", "close": 12.13, "volume": 400.0}, {"date": "2022-10-21", "close": 12.13, "volume": null}, {"date": "2022-10-24", "close": 11.9612, "volume": 1208.0}, {"date": "2022-10-25", "close": 11.89, "volume": 5000.0}, {"date": "2022-10-26", "close": 11.9, "volume": 6749.0}, {"date": "2022-10-27", "close": 11.755, "volume": 355.0}, {"date": "2022-10-28", "close": 11.755, "volume": 356.0}, {"date": "2022-10-31", "close": 12.0, "volume": 776.0}, {"date": "2022-11-01", "close": 11.66, "volume": 20209.0}, {"date": "2022-11-02", "close": 11.85, "volume": 21982.0}, {"date": "2022-11-03", "close": 11.89, "volume": 4158.0}, {"date": "2022-11-04", "close": 12.045, "volume": 9270.0}, {"date": "2022-11-07", "close": 11.58, "volume": 26977.0}, {"date": "2022-11-08", "close": 11.71, "volume": 9559.0}, {"date": "2022-11-09", "close": 11.54, "volume": 6687.0}, {"date": "2022-11-10", "close": 11.2, "volume": 11534.0}, {"date": "2022-11-11", "close": 10.8, "volume": 34985.0}, {"date": "2022-11-14", "close": 11.2, "volume": 33123.0}, {"date": "2022-11-15", "close": 11.75, "volume": 9808.0}, {"date": "2022-11-16", "close": 11.4, "volume": 2118.0}, {"date": "2022-11-17", "close": 11.2, "volume": 1240.0}, {"date": "2022-11-18", "close": 11.11, "volume": 6011.0}, {"date": "2022-11-21", "close": 11.14, "volume": 9231.0}, {"date": "2022-11-22", "close": 11.5, "volume": 43657.0}, {"date": "2022-11-23", "close": 11.27, "volume": 5783.0}, {"date": "2022-11-25", "close": 11.3, "volume": 2252.0}, {"date": "2022-11-28", "close": 11.13, "volume": 3541.0}, {"date": "2022-11-29", "close": 11.51, "volume": 3270.0}, {"date": "2022-11-30", "close": 11.26, "volume": 3731.0}, {"date": "2022-12-01", "close": 11.36, "volume": 13960.0}, {"date": "2022-12-02", "close": 11.5122, "volume": 45719.0}, {"date": "2022-12-05", "close": 10.1, "volume": 46784.0}, {"date": "2022-12-06", "close": 10.45, "volume": 59639.0}, {"date": "2022-12-07", "close": 10.7, "volume": 18337.0}, {"date": "2022-12-08", "close": 10.77, "volume": 32207.0}, {"date": "2022-12-09", "close": 10.8001, "volume": 12300.0}, {"date": "2022-12-12", "close": 10.81, "volume": 30569.0}, {"date": "2022-12-13", "close": 10.755, "volume": 36941.0}, {"date": "2022-12-14", "close": 10.8, "volume": 2384.0}, {"date": "2022-12-15", "close": 11.02, "volume": 51385.0}, {"date": "2022-12-16", "close": 11.205, "volume": 50471.0}, {"date": "2022-12-19", "close": 11.1, "volume": 14162.0}, {"date": "2022-12-20", "close": 10.725, "volume": 28793.0}, {"date": "2022-12-21", "close": 11.07, "volume": 13089.0}, {"date": "2022-12-22", "close": 10.95, "volume": 18237.0}, {"date": "2022-12-23", "close": 13.19, "volume": 23366.0}, {"date": "2022-12-27", "close": 12.99, "volume": 5761.0}, {"date": "2022-12-28", "close": 12.99, "volume": 4275.0}, {"date": "2022-12-29", "close": 13.0, "volume": 6555.0}, {"date": "2022-12-30", "close": 12.84, "volume": 184.0}, {"date": "2023-01-03", "close": 13.15, "volume": 27479.0}, {"date": "2023-01-04", "close": 13.41, "volume": 3834.0}, {"date": "2023-01-05", "close": 13.4549, "volume": 15572.0}, {"date": "2023-01-06", "close": 13.55, "volume": 26347.0}, {"date": "2023-01-09", "close": 13.55, "volume": null}, {"date": "2023-01-10", "close": 13.72, "volume": 778.0}, {"date": "2023-01-11", "close": 13.65, "volume": 1018.0}, {"date": "2023-01-12", "close": 13.66, "volume": 17427.0}, {"date": "2023-01-13", "close": 13.44, "volume": 90391.0}, {"date": "2023-01-17", "close": 13.4, "volume": 613.0}, {"date": "2023-01-18", "close": 13.5, "volume": 29956.0}, {"date": "2023-01-19", "close": 13.23, "volume": 16741.0}, {"date": "2023-01-20", "close": 13.15, "volume": 14096.0}, {"date": "2023-01-23", "close": 12.35, "volume": 22560.0}, {"date": "2023-01-24", "close": 12.07, "volume": 12102.0}, {"date": "2023-01-25", "close": 12.37, "volume": 4517.0}, {"date": "2023-01-26", "close": 12.28, "volume": 2001.0}, {"date": "2023-01-27", "close": 12.1695, "volume": 5049.0}, {"date": "2023-01-30", "close": 12.22, "volume": 966.0}, {"date": "2023-01-31", "close": 12.97, "volume": 12934.0}, {"date": "2023-02-01", "close": 12.97, "volume": null}, {"date": "2023-02-02", "close": 12.5, "volume": 1009.0}, {"date": "2023-02-03", "close": 12.37, "volume": 408.0}, {"date": "2023-02-06", "close": 12.08, "volume": 2621.0}, {"date": "2023-02-07", "close": 11.55, "volume": 1601.0}, {"date": "2023-02-08", "close": 11.72, "volume": 3985.0}, {"date": "2023-02-09", "close": 12.0, "volume": 2505.0}, {"date": "2023-02-10", "close": 12.0, "volume": 2607.0}, {"date": "2023-02-13", "close": 12.48, "volume": 8968.0}, {"date": "2023-02-14", "close": 12.0, "volume": 5292.0}, {"date": "2023-02-15", "close": 12.46, "volume": 3756.0}, {"date": "2023-02-16", "close": 12.46, "volume": null}, {"date": "2023-02-17", "close": 12.42, "volume": 681.0}, {"date": "2023-02-21", "close": 12.25, "volume": 1762.0}, {"date": "2023-02-22", "close": 12.53, "volume": 300.0}, {"date": "2023-02-23", "close": 12.43, "volume": 1424.0}, {"date": "2023-02-24", "close": 12.16, "volume": 5766.0}, {"date": "2023-02-27", "close": 12.61, "volume": 6824.0}, {"date": "2023-02-28", "close": 12.61, "volume": null}, {"date": "2023-03-01", "close": 12.91, "volume": 324.0}, {"date": "2023-03-02", "close": 12.48, "volume": 2604.0}, {"date": "2023-03-03", "close": 12.91, "volume": 3222.0}, {"date": "2023-03-06", "close": 12.83, "volume": 2424.0}, {"date": "2023-03-07", "close": 12.65, "volume": 1600.0}, {"date": "2023-03-08", "close": 12.65, "volume": null}, {"date": "2023-03-09", "close": 12.67, "volume": 852.0}, {"date": "2023-03-10", "close": 12.65, "volume": 1503.0}, {"date": "2023-03-13", "close": 12.71, "volume": 227.0}, {"date": "2023-03-14", "close": 12.71, "volume": null}, {"date": "2023-03-15", "close": 12.5, "volume": 6072.0}, {"date": "2023-03-16", "close": 12.51, "volume": 3927.0}, {"date": "2023-03-17", "close": 12.4711, "volume": 129.0}, {"date": "2023-03-20", "close": 12.4711, "volume": null}, {"date": "2023-03-21", "close": 12.26, "volume": 778.0}, {"date": "2023-03-22", "close": 12.26, "volume": null}, {"date": "2023-03-23", "close": 12.26, "volume": null}, {"date": "2023-03-24", "close": 12.26, "volume": null}, {"date": "2023-03-27", "close": 12.43, "volume": 1292.0}, {"date": "2023-03-28", "close": 12.43, "volume": null}, {"date": "2023-03-29", "close": 12.37, "volume": 2311.0}, {"date": "2023-03-30", "close": 12.55, "volume": 1700.0}, {"date": "2023-03-31", "close": 12.55, "volume": 510.0}, {"date": "2023-04-03", "close": 12.55, "volume": null}, {"date": "2023-04-04", "close": 12.25, "volume": 3258.0}, {"date": "2023-04-05", "close": 12.22, "volume": 500.0}, {"date": "2023-04-06", "close": 12.22, "volume": null}, {"date": "2023-04-10", "close": 12.45, "volume": 655.0}, {"date": "2023-04-11", "close": 12.22, "volume": 4271.0}, {"date": "2023-04-12", "close": 11.94, "volume": 2752.0}, {"date": "2023-04-13", "close": 12.25, "volume": 483.0}, {"date": "2023-04-14", "close": 12.25, "volume": null}, {"date": "2023-04-17", "close": 12.25, "volume": 383.0}, {"date": "2023-04-18", "close": 12.25, "volume": null}, {"date": "2023-04-19", "close": 12.2, "volume": 1011.0}, {"date": "2023-04-20", "close": 12.13, "volume": 101.0}, {"date": "2023-04-21", "close": 12.13, "volume": null}, {"date": "2023-04-24", "close": 12.13, "volume": null}, {"date": "2023-04-25", "close": 12.3, "volume": 288.0}, {"date": "2023-04-26", "close": 12.3, "volume": null}, {"date": "2023-04-27", "close": 12.6716, "volume": 2002.0}, {"date": "2023-04-28", "close": 12.5, "volume": 3045.0}, {"date": "2023-05-01", "close": 11.99, "volume": 3002.0}, {"date": "2023-05-02", "close": 11.61, "volume": 4298.0}, {"date": "2023-05-03", "close": 11.99, "volume": 1299.0}, {"date": "2023-05-04", "close": 11.99, "volume": null}, {"date": "2023-05-05", "close": 12.0, "volume": 225.0}, {"date": "2023-05-08", "close": 12.1184, "volume": 119.0}, {"date": "2023-05-09", "close": 12.005, "volume": 12119.0}, {"date": "2023-05-10", "close": 11.85, "volume": 800.0}, {"date": "2023-05-11", "close": 11.75, "volume": 200.0}, {"date": "2023-05-12", "close": 11.8, "volume": 868.0}, {"date": "2023-05-15", "close": 11.85, "volume": 1759.0}, {"date": "2023-05-16", "close": 11.85, "volume": null}, {"date": "2023-05-17", "close": 11.85, "volume": null}, {"date": "2023-05-18", "close": 11.85, "volume": null}, {"date": "2023-05-19", "close": 12.0, "volume": 506.0}, {"date": "2023-05-22", "close": 11.55, "volume": 2974.0}, {"date": "2023-05-23", "close": 12.39, "volume": 34056.0}, {"date": "2023-05-24", "close": 12.98, "volume": 6909.0}, {"date": "2023-05-25", "close": 12.98, "volume": null}, {"date": "2023-05-26", "close": 13.2602, "volume": 3048.0}, {"date": "2023-05-30", "close": 13.2602, "volume": null}, {"date": "2023-05-31", "close": 13.13, "volume": 79357.0}, {"date": "2023-06-01", "close": 13.49, "volume": 2502.0}, {"date": "2023-06-02", "close": 13.99, "volume": 3681.0}, {"date": "2023-06-05", "close": 14.0, "volume": 24106.0}, {"date": "2023-06-06", "close": 14.06, "volume": 2463.0}, {"date": "2023-06-07", "close": 14.01, "volume": 8093.0}, {"date": "2023-06-08", "close": 13.98, "volume": 36102.0}, {"date": "2023-06-09", "close": 13.3078, "volume": 31546.0}, {"date": "2023-06-12", "close": 13.45, "volume": 1605.0}, {"date": "2023-06-13", "close": 13.5, "volume": 4209.0}, {"date": "2023-06-14", "close": 13.5, "volume": 5386.0}, {"date": "2023-06-15", "close": 12.99, "volume": 7044.0}, {"date": "2023-06-16", "close": 12.7, "volume": 2913.0}, {"date": "2023-06-20", "close": 11.81, "volume": 15484.0}, {"date": "2023-06-21", "close": 11.96, "volume": 372.0}, {"date": "2023-06-22", "close": 12.03, "volume": 11398.0}, {"date": "2023-06-23", "close": 11.93, "volume": 3043.0}, {"date": "2023-06-26", "close": 11.93, "volume": null}, {"date": "2023-06-27", "close": 11.93, "volume": null}, {"date": "2023-06-28", "close": 11.93, "volume": null}, {"date": "2023-06-29", "close": 12.5, "volume": 761.0}, {"date": "2023-06-30", "close": 12.5, "volume": 156.0}, {"date": "2023-07-03", "close": 11.9799, "volume": 13935.0}, {"date": "2023-07-05", "close": 12.25, "volume": 322.0}, {"date": "2023-07-06", "close": 12.0, "volume": 12317.0}, {"date": "2023-07-07", "close": 12.0, "volume": null}, {"date": "2023-07-10", "close": 12.0, "volume": null}, {"date": "2023-07-11", "close": 11.98, "volume": 627.0}, {"date": "2023-07-12", "close": 11.98, "volume": null}, {"date": "2023-07-13", "close": 12.0, "volume": 1505.0}, {"date": "2023-07-14", "close": 12.0, "volume": null}, {"date": "2023-07-17", "close": 12.0, "volume": null}, {"date": "2023-07-18", "close": 12.0, "volume": null}, {"date": "2023-07-19", "close": 12.0, "volume": null}, {"date": "2023-07-20", "close": 12.0, "volume": null}, {"date": "2023-07-21", "close": 12.0, "volume": 3383.0}, {"date": "2023-07-24", "close": 11.9999, "volume": 1100.0}, {"date": "2023-07-25", "close": 11.9999, "volume": null}, {"date": "2023-07-26", "close": 11.9999, "volume": null}, {"date": "2023-07-27", "close": 11.5, "volume": 1927.0}, {"date": "2023-07-28", "close": 11.71, "volume": 6820.0}, {"date": "2023-07-31", "close": 11.71, "volume": null}, {"date": "2023-08-01", "close": 11.71, "volume": null}, {"date": "2023-08-02", "close": 12.04, "volume": 3002.0}, {"date": "2023-08-03", "close": 12.04, "volume": null}, {"date": "2023-08-04", "close": 11.96, "volume": 561.0}, {"date": "2023-08-07", "close": 12.0, "volume": 200.0}, {"date": "2023-08-08", "close": 11.84, "volume": 5577.0}, {"date": "2023-08-09", "close": 11.68, "volume": 11660.0}, {"date": "2023-08-10", "close": 11.71, "volume": 32478.0}, {"date": "2023-08-11", "close": 11.72, "volume": 45526.0}, {"date": "2023-08-14", "close": 11.72, "volume": 11892.0}, {"date": "2023-08-15", "close": 11.4926, "volume": 10620.0}, {"date": "2023-08-16", "close": 11.2473, "volume": 19302.0}, {"date": "2023-08-17", "close": 11.5, "volume": 22991.0}, {"date": "2023-08-18", "close": 11.5, "volume": 22835.0}, {"date": "2023-08-21", "close": 11.01, "volume": 13702.0}, {"date": "2023-08-22", "close": 11.04, "volume": 12317.0}, {"date": "2023-08-23", "close": 11.04, "volume": null}, {"date": "2023-08-24", "close": 11.04, "volume": null}, {"date": "2023-08-25", "close": 11.09, "volume": 6166.0}, {"date": "2023-08-28", "close": 10.89, "volume": 17315.0}, {"date": "2023-08-29", "close": 11.17, "volume": 504.0}, {"date": "2023-08-30", "close": 12.25, "volume": 28728.0}, {"date": "2023-08-31", "close": 12.31, "volume": 17674.0}, {"date": "2023-09-01", "close": 12.0, "volume": 4304.0}, {"date": "2023-09-05", "close": 11.87, "volume": 562.0}, {"date": "2023-09-06", "close": 12.4555, "volume": 724.0}, {"date": "2023-09-07", "close": 12.72, "volume": 165156.0}, {"date": "2023-09-08", "close": 12.56, "volume": 25748.0}, {"date": "2023-09-11", "close": 12.25, "volume": 54100.0}, {"date": "2023-09-12", "close": 12.0, "volume": 39465.0}, {"date": "2023-09-13", "close": 10.9962, "volume": 43585.0}, {"date": "2023-09-14", "close": 10.5, "volume": 97394.0}, {"date": "2023-09-15", "close": 10.25, "volume": 119606.0}, {"date": "2023-09-18", "close": 10.25, "volume": 11098.0}, {"date": "2023-09-19", "close": 10.3, "volume": 14254.0}, {"date": "2023-09-20", "close": 10.37, "volume": 5594.0}, {"date": "2023-09-21", "close": 10.5, "volume": 36734.0}, {"date": "2023-09-22", "close": 10.31, "volume": 42123.0}, {"date": "2023-09-25", "close": 10.3, "volume": 27456.0}, {"date": "2023-09-26", "close": 10.33, "volume": 1450.0}, {"date": "2023-09-27", "close": 10.5, "volume": 2206.0}, {"date": "2023-09-28", "close": 10.5, "volume": null}, {"date": "2023-09-29", "close": 10.5, "volume": 5074.0}, {"date": "2023-10-02", "close": 10.4, "volume": 1102.0}, {"date": "2023-10-03", "close": 10.25, "volume": 265.0}, {"date": "2023-10-04", "close": 9.73, "volume": 24068.0}, {"date": "2023-10-05", "close": 9.7506, "volume": 11939.0}, {"date": "2023-10-06", "close": 12.03, "volume": 30839.0}, {"date": "2023-10-09", "close": 12.1, "volume": 20456.0}, {"date": "2023-10-10", "close": 11.9, "volume": 8696.0}, {"date": "2023-10-11", "close": 12.0, "volume": 25892.0}, {"date": "2023-10-12", "close": 11.7, "volume": 30307.0}, {"date": "2023-10-13", "close": 11.62, "volume": 13025.0}, {"date": "2023-10-16", "close": 11.75, "volume": 6613.0}, {"date": "2023-10-17", "close": 11.96, "volume": 1338.0}, {"date": "2023-10-18", "close": 12.1, "volume": 12657.0}, {"date": "2023-10-19", "close": 12.0, "volume": 24697.0}, {"date": "2023-10-20", "close": 12.27, "volume": 23869.0}, {"date": "2023-10-23", "close": 12.75, "volume": 10221.0}, {"date": "2023-10-24", "close": 13.2499, "volume": 20278.0}, {"date": "2023-10-25", "close": 13.25, "volume": 638.0}, {"date": "2023-10-26", "close": 13.1293, "volume": 2937.0}, {"date": "2023-10-27", "close": 13.895, "volume": 48480.0}, {"date": "2023-10-30", "close": 14.2, "volume": 14463.0}, {"date": "2023-10-31", "close": 14.25, "volume": 3618.0}, {"date": "2023-11-01", "close": 14.1, "volume": 11047.0}, {"date": "2023-11-02", "close": 14.69, "volume": 21609.0}, {"date": "2023-11-03", "close": 15.2, "volume": 18714.0}, {"date": "2023-11-06", "close": 14.2, "volume": 18053.0}, {"date": "2023-11-07", "close": 14.46, "volume": 52942.0}, {"date": "2023-11-08", "close": 14.25, "volume": 51605.0}, {"date": "2023-11-09", "close": 14.0, "volume": 17899.0}, {"date": "2023-11-10", "close": 14.4, "volume": 12015.0}, {"date": "2023-11-13", "close": 14.05, "volume": 3450.0}, {"date": "2023-11-14", "close": 13.38, "volume": 47899.0}, {"date": "2023-11-15", "close": 13.71, "volume": 16202.0}, {"date": "2023-11-16", "close": 13.9, "volume": 3287.0}, {"date": "2023-11-17", "close": 13.9, "volume": 2322.0}, {"date": "2023-11-20", "close": 13.7499, "volume": 12749.0}, {"date": "2023-11-21", "close": 13.69, "volume": 15013.0}, {"date": "2023-11-22", "close": 14.0318, "volume": 2403.0}, {"date": "2023-11-24", "close": 14.35, "volume": 16643.0}, {"date": "2023-11-27", "close": 14.33, "volume": 58439.0}, {"date": "2023-11-28", "close": 14.55, "volume": 35405.0}, {"date": "2023-11-29", "close": 14.4, "volume": 14637.0}, {"date": "2023-11-30", "close": 14.83, "volume": 25684.0}, {"date": "2023-12-01", "close": 14.0, "volume": 141584.0}, {"date": "2023-12-04", "close": 14.25, "volume": 3896.0}, {"date": "2023-12-05", "close": 14.6, "volume": 17516.0}, {"date": "2023-12-06", "close": 14.14, "volume": 62830.0}, {"date": "2023-12-07", "close": 14.1, "volume": 23409.0}, {"date": "2023-12-08", "close": 14.18, "volume": 7191.0}, {"date": "2023-12-11", "close": 13.97, "volume": 3260.0}, {"date": "2023-12-12", "close": 13.99, "volume": 44982.0}, {"date": "2023-12-13", "close": 13.8, "volume": 552.0}, {"date": "2023-12-14", "close": 13.9, "volume": 1175.0}, {"date": "2023-12-15", "close": 13.7101, "volume": 2067.0}, {"date": "2023-12-18", "close": 13.7101, "volume": null}, {"date": "2023-12-19", "close": 13.8, "volume": 1024.0}, {"date": "2023-12-20", "close": 13.25, "volume": 8539.0}, {"date": "2023-12-21", "close": 13.66, "volume": 1419.0}, {"date": "2023-12-22", "close": 13.05, "volume": 27051.0}, {"date": "2023-12-26", "close": 13.11, "volume": 289.0}, {"date": "2023-12-27", "close": 13.11, "volume": null}, {"date": "2023-12-28", "close": 13.11, "volume": null}, {"date": "2023-12-29", "close": 13.03, "volume": 245.0}, {"date": "2024-01-02", "close": 13.0, "volume": 1987.0}, {"date": "2024-01-03", "close": 13.15, "volume": 1071.0}, {"date": "2024-01-04", "close": 13.595, "volume": 29394.0}, {"date": "2024-01-05", "close": 13.61, "volume": 9959.0}, {"date": "2024-01-08", "close": 13.9, "volume": 16052.0}, {"date": "2024-01-09", "close": 14.11, "volume": 16335.0}, {"date": "2024-01-10", "close": 14.3001, "volume": 12753.0}, {"date": "2024-01-11", "close": 13.99, "volume": 13848.0}, {"date": "2024-01-12", "close": 13.99, "volume": null}, {"date": "2024-01-16", "close": 13.91, "volume": 8444.0}, {"date": "2024-01-17", "close": 13.91, "volume": null}, {"date": "2024-01-18", "close": 14.16, "volume": 6258.0}, {"date": "2024-01-19", "close": 14.0, "volume": 2754.0}, {"date": "2024-01-22", "close": 13.8, "volume": 11900.0}, {"date": "2024-01-23", "close": 13.91, "volume": 14171.0}, {"date": "2024-01-24", "close": 13.71, "volume": 11402.0}, {"date": "2024-01-25", "close": 13.93, "volume": 1410.0}, {"date": "2024-01-26", "close": 14.0532, "volume": 6735.0}, {"date": "2024-01-29", "close": 13.76, "volume": 33041.0}, {"date": "2024-01-30", "close": 14.3606, "volume": 13487.0}, {"date": "2024-01-31", "close": 13.8106, "volume": 26826.0}, {"date": "2024-02-01", "close": 14.7, "volume": 15867.0}, {"date": "2024-02-02", "close": 14.4, "volume": 31170.0}, {"date": "2024-02-05", "close": 15.03, "volume": 35903.0}, {"date": "2024-02-06", "close": 15.04, "volume": 26424.0}, {"date": "2024-02-07", "close": 14.15, "volume": 11200.0}, {"date": "2024-02-08", "close": 13.96, "volume": 7830.0}, {"date": "2024-02-09", "close": 14.0, "volume": 1318.0}, {"date": "2024-02-12", "close": 13.89, "volume": 5261.0}, {"date": "2024-02-13", "close": 13.74, "volume": 6111.0}, {"date": "2024-02-14", "close": 13.9, "volume": 1983.0}, {"date": "2024-02-15", "close": 13.9, "volume": null}, {"date": "2024-02-16", "close": 13.69, "volume": 9051.0}, {"date": "2024-02-20", "close": 13.9, "volume": 22406.0}, {"date": "2024-02-21", "close": 13.88, "volume": 8738.0}, {"date": "2024-02-22", "close": 13.9, "volume": 15975.0}, {"date": "2024-02-23", "close": 13.535, "volume": 13086.0}, {"date": "2024-02-26", "close": 13.41, "volume": 10321.0}, {"date": "2024-02-27", "close": 13.41, "volume": null}, {"date": "2024-02-28", "close": 13.5, "volume": 7484.0}, {"date": "2024-02-29", "close": 13.7, "volume": 9394.0}, {"date": "2024-03-01", "close": 14.25, "volume": 4074.0}, {"date": "2024-03-04", "close": 14.02, "volume": 18582.0}, {"date": "2024-03-05", "close": 13.99, "volume": 2430.0}, {"date": "2024-03-06", "close": 14.21, "volume": 35117.0}, {"date": "2024-03-07", "close": 14.45, "volume": 3527.0}, {"date": "2024-03-08", "close": 14.4, "volume": 27175.0}, {"date": "2024-03-11", "close": 14.47, "volume": 1269.0}, {"date": "2024-03-12", "close": 14.48, "volume": 16802.0}, {"date": "2024-03-13", "close": 15.11, "volume": 59613.0}, {"date": "2024-03-14", "close": 15.5006, "volume": 25869.0}, {"date": "2024-03-15", "close": 15.75, "volume": 23358.0}, {"date": "2024-03-18", "close": 15.4, "volume": 8351.0}, {"date": "2024-03-19", "close": 15.1506, "volume": 1154.0}, {"date": "2024-03-20", "close": 15.7, "volume": 2238.0}, {"date": "2024-03-21", "close": 15.1106, "volume": 1717.0}, {"date": "2024-03-22", "close": 15.1106, "volume": null}, {"date": "2024-03-25", "close": 15.1106, "volume": null}, {"date": "2024-03-26", "close": 15.1106, "volume": null}, {"date": "2024-03-27", "close": 15.1106, "volume": null}, {"date": "2024-03-28", "close": 15.1106, "volume": null}, {"date": "2024-04-01", "close": 15.1106, "volume": null}, {"date": "2024-04-02", "close": 15.7, "volume": 208.0}, {"date": "2024-04-03", "close": 15.8, "volume": 13024.0}, {"date": "2024-04-04", "close": 15.75, "volume": 3401.0}, {"date": "2024-04-05", "close": 15.2, "volume": 2560.0}, {"date": "2024-04-08", "close": 15.2, "volume": 1017.0}, {"date": "2024-04-09", "close": 15.29, "volume": 243.0}, {"date": "2024-04-10", "close": 15.0606, "volume": 216.0}, {"date": "2024-04-11", "close": 15.35, "volume": 8694.0}, {"date": "2024-04-12", "close": 15.07, "volume": 4026.0}, {"date": "2024-04-15", "close": 15.25, "volume": 1197.0}, {"date": "2024-04-16", "close": 15.25, "volume": 898.0}, {"date": "2024-04-17", "close": 15.25, "volume": null}, {"date": "2024-04-18", "close": 15.6, "volume": 4037.0}, {"date": "2024-04-19", "close": 15.5, "volume": 1465.0}, {"date": "2024-04-22", "close": 15.41, "volume": 812.0}, {"date": "2024-04-23", "close": 15.73, "volume": 300.0}, {"date": "2024-04-24", "close": 15.5, "volume": 100.0}, {"date": "2024-04-25", "close": 15.5001, "volume": 240.0}, {"date": "2024-04-26", "close": 15.61, "volume": 275.0}, {"date": "2024-04-29", "close": 15.95, "volume": 2819.0}, {"date": "2024-04-30", "close": 15.5, "volume": 1703.0}, {"date": "2024-05-01", "close": 16.0, "volume": 780.0}, {"date": "2024-05-02", "close": 15.5, "volume": 173.0}, {"date": "2024-05-03", "close": 16.85, "volume": 4930.0}, {"date": "2024-05-06", "close": 16.75, "volume": 4332.0}, {"date": "2024-05-07", "close": 16.73, "volume": 4293.0}, {"date": "2024-05-08", "close": 18.74, "volume": 46781.0}, {"date": "2024-05-09", "close": 18.02, "volume": 52626.0}, {"date": "2024-05-10", "close": 18.5, "volume": 48871.0}, {"date": "2024-05-13", "close": 17.94, "volume": 15231.0}, {"date": "2024-05-14", "close": 18.25, "volume": 6011.0}, {"date": "2024-05-15", "close": 18.25, "volume": null}, {"date": "2024-05-16", "close": 18.25, "volume": null}, {"date": "2024-05-17", "close": 18.0, "volume": 1238.0}, {"date": "2024-05-20", "close": 18.0, "volume": null}, {"date": "2024-05-21", "close": 18.0, "volume": 1242.0}, {"date": "2024-05-22", "close": 18.3, "volume": 1221.0}, {"date": "2024-05-23", "close": 17.63, "volume": 3665.0}, {"date": "2024-05-24", "close": 17.79, "volume": 1031.0}, {"date": "2024-05-28", "close": 17.84, "volume": 2032.0}, {"date": "2024-05-29", "close": 17.9, "volume": 5868.0}, {"date": "2024-05-30", "close": 18.3, "volume": 11594.0}, {"date": "2024-05-31", "close": 17.89, "volume": 4568.0}, {"date": "2024-06-03", "close": 17.72, "volume": 1597.0}, {"date": "2024-06-04", "close": 17.5, "volume": 583.0}, {"date": "2024-06-05", "close": 17.26, "volume": 2880.0}, {"date": "2024-06-06", "close": 17.26, "volume": null}, {"date": "2024-06-07", "close": 17.4, "volume": 6641.0}, {"date": "2024-06-10", "close": 17.59, "volume": 4238.0}, {"date": "2024-06-11", "close": 17.85, "volume": 4381.0}, {"date": "2024-06-12", "close": 17.2701, "volume": 3363.0}, {"date": "2024-06-13", "close": 18.2, "volume": 10722.0}, {"date": "2024-06-14", "close": 18.45, "volume": 11915.0}, {"date": "2024-06-17", "close": 18.46, "volume": 6011.0}, {"date": "2024-06-18", "close": 18.46, "volume": null}, {"date": "2024-06-20", "close": 18.46, "volume": null}, {"date": "2024-06-21", "close": 18.41, "volume": 15768.0}, {"date": "2024-06-24", "close": 18.3, "volume": 4526.0}, {"date": "2024-06-25", "close": 17.73, "volume": 4836.0}, {"date": "2024-06-26", "close": 17.91, "volume": 1496.0}, {"date": "2024-06-27", "close": 17.91, "volume": null}, {"date": "2024-06-28", "close": 18.525, "volume": 18124.0}, {"date": "2024-07-01", "close": 18.4501, "volume": 13087.0}, {"date": "2024-07-02", "close": 20.0, "volume": 12785.0}, {"date": "2024-07-03", "close": 20.0099, "volume": 2105.0}, {"date": "2024-07-05", "close": 19.89, "volume": 2872.0}, {"date": "2024-07-08", "close": 19.77, "volume": 354.0}, {"date": "2024-07-09", "close": 19.77, "volume": null}, {"date": "2024-07-10", "close": 20.0, "volume": 66634.0}, {"date": "2024-07-11", "close": 19.96, "volume": 10764.0}, {"date": "2024-07-12", "close": 20.0, "volume": 433.0}, {"date": "2024-07-15", "close": 19.66, "volume": 452.0}, {"date": "2024-07-16", "close": 20.0, "volume": 26925.0}, {"date": "2024-07-17", "close": 19.9701, "volume": 3370.0}, {"date": "2024-07-18", "close": 19.9698, "volume": 4429.0}, {"date": "2024-07-19", "close": 19.6731, "volume": 1211.0}, {"date": "2024-07-22", "close": 19.6731, "volume": null}, {"date": "2024-07-23", "close": 20.0, "volume": 3836.0}, {"date": "2024-07-24", "close": 19.89, "volume": 1100.0}, {"date": "2024-07-25", "close": 19.83, "volume": 200.0}, {"date": "2024-07-26", "close": 20.0, "volume": 5755.0}, {"date": "2024-07-29", "close": 20.0, "volume": null}, {"date": "2024-07-30", "close": 19.71, "volume": 728.0}, {"date": "2024-07-31", "close": 19.7, "volume": 3950.0}, {"date": "2024-08-01", "close": 19.69, "volume": 5911.0}, {"date": "2024-08-02", "close": 19.1, "volume": 20922.0}, {"date": "2024-08-05", "close": 18.5, "volume": 8955.0}, {"date": "2024-08-06", "close": 18.71, "volume": 3738.0}, {"date": "2024-08-07", "close": 18.6001, "volume": 4124.0}, {"date": "2024-08-08", "close": 18.9, "volume": 6008.0}, {"date": "2024-08-09", "close": 18.9201, "volume": 19209.0}, {"date": "2024-08-12", "close": 19.0, "volume": 11330.0}, {"date": "2024-08-13", "close": 18.69, "volume": 3740.0}, {"date": "2024-08-14", "close": 18.7, "volume": 3287.0}, {"date": "2024-08-15", "close": 18.5, "volume": 4897.0}, {"date": "2024-08-16", "close": 18.6, "volume": 2115.0}, {"date": "2024-08-19", "close": 18.6501, "volume": 1265.0}, {"date": "2024-08-20", "close": 18.5, "volume": 1367.0}, {"date": "2024-08-21", "close": 19.0, "volume": 2131.0}, {"date": "2024-08-22", "close": 18.7973, "volume": 809.0}, {"date": "2024-08-23", "close": 19.0, "volume": 3392.0}, {"date": "2024-08-26", "close": 18.9, "volume": 7933.0}, {"date": "2024-08-27", "close": 19.3, "volume": 2110.0}, {"date": "2024-08-28", "close": 18.82, "volume": 3510.0}, {"date": "2024-08-29", "close": 19.12, "volume": 9895.0}, {"date": "2024-08-30", "close": 19.14, "volume": 16024.0}, {"date": "2024-09-03", "close": 19.05, "volume": 5286.0}, {"date": "2024-09-04", "close": 18.93, "volume": 5607.0}, {"date": "2024-09-05", "close": 19.0, "volume": 38004.0}, {"date": "2024-09-06", "close": 20.05, "volume": 102918.0}, {"date": "2024-09-09", "close": 19.99, "volume": 18962.0}, {"date": "2024-09-10", "close": 20.3, "volume": 4096.0}, {"date": "2024-09-11", "close": 20.15, "volume": 14536.0}, {"date": "2024-09-12", "close": 20.29, "volume": 6835.0}, {"date": "2024-09-13", "close": 19.735, "volume": 13814.0}, {"date": "2024-09-16", "close": 19.9, "volume": 394.0}, {"date": "2024-09-17", "close": 20.35, "volume": 53554.0}, {"date": "2024-09-18", "close": 20.32, "volume": 24911.0}, {"date": "2024-09-19", "close": 20.45, "volume": 1971.0}, {"date": "2024-09-20", "close": 20.01, "volume": 11784.0}, {"date": "2024-09-23", "close": 20.4, "volume": 31535.0}, {"date": "2024-09-24", "close": 20.59, "volume": 13952.0}, {"date": "2024-09-25", "close": 20.6, "volume": 4563.0}, {"date": "2024-09-26", "close": 20.75, "volume": 5318.0}, {"date": "2024-09-27", "close": 20.85, "volume": 7586.0}, {"date": "2024-09-30", "close": 21.25, "volume": 48137.0}, {"date": "2024-10-01", "close": 21.3001, "volume": 41302.0}, {"date": "2024-10-02", "close": 22.2246, "volume": 18279.0}, {"date": "2024-10-03", "close": 21.7905, "volume": 11448.0}, {"date": "2024-10-04", "close": 21.05, "volume": 45515.0}, {"date": "2024-10-07", "close": 21.7, "volume": 11893.0}, {"date": "2024-10-08", "close": 23.38, "volume": 85760.0}, {"date": "2024-10-09", "close": 23.26, "volume": 12708.0}, {"date": "2024-10-10", "close": 24.0, "volume": 15400.0}, {"date": "2024-10-11", "close": 24.4, "volume": 15264.0}, {"date": "2024-10-14", "close": 24.8201, "volume": 18325.0}, {"date": "2024-10-15", "close": 25.2205, "volume": 45494.0}, {"date": "2024-10-16", "close": 25.4499, "volume": 9114.0}, {"date": "2024-10-17", "close": 25.5, "volume": 10180.0}, {"date": "2024-10-18", "close": 25.8, "volume": 1909.0}, {"date": "2024-10-21", "close": 26.275, "volume": 23355.0}, {"date": "2024-10-22", "close": 26.25, "volume": 38542.0}, {"date": "2024-10-23", "close": 25.94, "volume": 5511.0}, {"date": "2024-10-24", "close": 26.2, "volume": 291.0}, {"date": "2024-10-25", "close": 26.23, "volume": 5777.0}, {"date": "2024-10-28", "close": 26.0, "volume": 7041.0}, {"date": "2024-10-29", "close": 26.125, "volume": 6774.0}, {"date": "2024-10-30", "close": 26.3, "volume": 12833.0}, {"date": "2024-10-31", "close": 26.2, "volume": 23919.0}, {"date": "2024-11-01", "close": 26.06, "volume": 5756.0}, {"date": "2024-11-04", "close": 26.15, "volume": 9720.0}, {"date": "2024-11-05", "close": 26.54, "volume": 1406.0}, {"date": "2024-11-06", "close": 26.84, "volume": 3289.0}, {"date": "2024-11-07", "close": 27.12, "volume": 24999.0}, {"date": "2024-11-08", "close": 26.85, "volume": 16481.0}, {"date": "2024-11-11", "close": 26.8, "volume": 8124.0}, {"date": "2024-11-12", "close": 26.75, "volume": 8190.0}, {"date": "2024-11-13", "close": 26.49, "volume": 2593.0}, {"date": "2024-11-14", "close": 24.247, "volume": 76771.0}, {"date": "2024-11-15", "close": 26.27, "volume": 41113.0}, {"date": "2024-11-18", "close": 26.25, "volume": 11798.0}, {"date": "2024-11-19", "close": 25.64, "volume": 7147.0}, {"date": "2024-11-20", "close": 25.64, "volume": null}, {"date": "2024-11-21", "close": 25.97, "volume": 29309.0}, {"date": "2024-11-22", "close": 25.82, "volume": 24491.0}, {"date": "2024-11-25", "close": 24.84, "volume": 14354.0}, {"date": "2024-11-26", "close": 25.13, "volume": 16561.0}, {"date": "2024-11-27", "close": 25.0, "volume": 800.0}, {"date": "2024-11-29", "close": 25.6, "volume": 5259.0}, {"date": "2024-12-02", "close": 26.73, "volume": 22280.0}, {"date": "2024-12-03", "close": 26.37, "volume": 4935.0}, {"date": "2024-12-04", "close": 26.4, "volume": 155.0}, {"date": "2024-12-05", "close": 26.0, "volume": 13755.0}, {"date": "2024-12-06", "close": 25.7, "volume": 1809.0}, {"date": "2024-12-09", "close": 26.0, "volume": 10309.0}, {"date": "2024-12-10", "close": 25.35, "volume": 705.0}, {"date": "2024-12-11", "close": 24.4, "volume": 15965.0}, {"date": "2024-12-12", "close": 24.78, "volume": 286192.0}, {"date": "2024-12-13", "close": 24.49, "volume": 111501.0}, {"date": "2024-12-16", "close": 24.2601, "volume": 869.0}, {"date": "2024-12-17", "close": 24.6093, "volume": 1702.0}, {"date": "2024-12-18", "close": 24.75, "volume": 7129.0}, {"date": "2024-12-19", "close": 25.17, "volume": 20238.0}, {"date": "2024-12-20", "close": 26.14, "volume": 31991.0}, {"date": "2024-12-23", "close": 25.61, "volume": 2206.0}, {"date": "2024-12-24", "close": 25.0, "volume": 518.0}, {"date": "2024-12-26", "close": 25.79, "volume": 3505.0}, {"date": "2024-12-27", "close": 26.48, "volume": 4940.0}, {"date": "2024-12-30", "close": 27.04, "volume": 12945.0}, {"date": "2024-12-31", "close": 27.14, "volume": 8453.0}, {"date": "2025-01-02", "close": 26.84, "volume": 4158.0}, {"date": "2025-01-03", "close": 26.0, "volume": 9201.0}, {"date": "2025-01-06", "close": 26.49, "volume": 5765.0}, {"date": "2025-01-07", "close": 28.42, "volume": 24521.0}, {"date": "2025-01-08", "close": 28.9, "volume": 5173.0}, {"date": "2025-01-10", "close": 27.99, "volume": 4064.0}, {"date": "2025-01-13", "close": 27.5, "volume": 3263.0}, {"date": "2025-01-14", "close": 27.5, "volume": null}, {"date": "2025-01-15", "close": 28.0, "volume": 5169.0}, {"date": "2025-01-16", "close": 30.4899, "volume": 42124.0}, {"date": "2025-01-17", "close": 31.4, "volume": 67237.0}, {"date": "2025-01-21", "close": 30.59, "volume": 5692.0}, {"date": "2025-01-22", "close": 30.55, "volume": 13743.0}, {"date": "2025-01-23", "close": 31.45, "volume": 6597.0}, {"date": "2025-01-24", "close": 33.29, "volume": 14390.0}, {"date": "2025-01-27", "close": 32.46, "volume": 6241.0}, {"date": "2025-01-28", "close": 32.68, "volume": 2491.0}, {"date": "2025-01-29", "close": 32.0, "volume": 3658.0}, {"date": "2025-01-30", "close": 32.39, "volume": 4264.0}, {"date": "2025-01-31", "close": 32.0, "volume": 3671.0}, {"date": "2025-02-03", "close": 31.5, "volume": 267.0}, {"date": "2025-02-04", "close": 31.88, "volume": 1694.0}, {"date": "2025-02-05", "close": 31.69, "volume": 703.0}, {"date": "2025-02-06", "close": 31.7061, "volume": 2943.0}, {"date": "2025-02-07", "close": 32.12, "volume": 2289.0}, {"date": "2025-02-10", "close": 31.32, "volume": 3106.0}, {"date": "2025-02-11", "close": 30.65, "volume": 8313.0}, {"date": "2025-02-12", "close": 30.1401, "volume": 7596.0}, {"date": "2025-02-13", "close": 30.71, "volume": 2083.0}, {"date": "2025-02-14", "close": 30.7, "volume": 1924.0}, {"date": "2025-02-18", "close": 30.4744, "volume": 1069.0}, {"date": "2025-02-19", "close": 30.65, "volume": 4319.0}, {"date": "2025-02-20", "close": 29.9401, "volume": 425.0}, {"date": "2025-02-21", "close": 30.0, "volume": 1586.0}, {"date": "2025-02-24", "close": 30.26, "volume": 963.0}, {"date": "2025-02-25", "close": 30.26, "volume": null}, {"date": "2025-02-26", "close": 30.25, "volume": 317.0}, {"date": "2025-02-27", "close": 30.7, "volume": 204.0}, {"date": "2025-02-28", "close": 30.7, "volume": null}, {"date": "2025-03-03", "close": 30.44, "volume": 967.0}, {"date": "2025-03-04", "close": 30.5, "volume": 7505.0}, {"date": "2025-03-05", "close": 30.39, "volume": 4491.0}, {"date": "2025-03-06", "close": 29.87, "volume": 3488.0}, {"date": "2025-03-07", "close": 31.2, "volume": 9358.0}, {"date": "2025-03-10", "close": 29.7, "volume": 26975.0}, {"date": "2025-03-11", "close": 30.05, "volume": 2355.0}, {"date": "2025-03-12", "close": 30.29, "volume": 764.0}, {"date": "2025-03-13", "close": 31.99, "volume": 504.0}, {"date": "2025-03-14", "close": 30.61, "volume": 1080.0}, {"date": "2025-03-17", "close": 30.7203, "volume": 452.0}, {"date": "2025-03-18", "close": 30.5001, "volume": 1012.0}, {"date": "2025-03-19", "close": 30.55, "volume": 373.0}, {"date": "2025-03-20", "close": 30.55, "volume": 2279.0}, {"date": "2025-03-21", "close": 30.51, "volume": 909.0}, {"date": "2025-03-24", "close": 30.28, "volume": 875.0}, {"date": "2025-03-25", "close": 30.46, "volume": 520.0}, {"date": "2025-03-26", "close": 29.71, "volume": 1272.0}, {"date": "2025-03-27", "close": 30.4, "volume": 5668.0}, {"date": "2025-03-28", "close": 30.03, "volume": 2609.0}, {"date": "2025-03-31", "close": 30.77, "volume": 4977.0}, {"date": "2025-04-01", "close": 30.8465, "volume": 4699.0}, {"date": "2025-04-02", "close": 31.0, "volume": 2602.0}, {"date": "2025-04-03", "close": 30.5698, "volume": 1632.0}, {"date": "2025-04-04", "close": 30.25, "volume": 811.0}, {"date": "2025-04-07", "close": 30.44, "volume": 2923.0}, {"date": "2025-04-08", "close": 29.48, "volume": 12564.0}, {"date": "2025-04-09", "close": 29.84, "volume": 10514.0}, {"date": "2025-04-10", "close": 31.031, "volume": 48838.0}, {"date": "2025-04-11", "close": 31.51, "volume": 2742.0}, {"date": "2025-04-14", "close": 31.01, "volume": 369.0}, {"date": "2025-04-15", "close": 31.01, "volume": null}, {"date": "2025-04-16", "close": 31.94, "volume": 11091.0}, {"date": "2025-04-17", "close": 32.32, "volume": 4636.0}, {"date": "2025-04-21", "close": 33.1, "volume": 10668.0}, {"date": "2025-04-22", "close": 33.1, "volume": 2783.0}, {"date": "2025-04-23", "close": 33.51, "volume": 4387.0}, {"date": "2025-04-24", "close": 33.714, "volume": 703.0}, {"date": "2025-04-25", "close": 34.503, "volume": 8764.0}, {"date": "2025-04-28", "close": 34.03, "volume": 1540.0}, {"date": "2025-04-29", "close": 34.35, "volume": 6425.0}, {"date": "2025-04-30", "close": 35.68, "volume": 3979.0}, {"date": "2025-05-01", "close": 34.7, "volume": 11178.0}, {"date": "2025-05-02", "close": 34.92, "volume": 6413.0}, {"date": "2025-05-05", "close": 34.52, "volume": 1127.0}, {"date": "2025-05-06", "close": 34.37, "volume": 707.0}, {"date": "2025-05-07", "close": 34.37, "volume": null}, {"date": "2025-05-08", "close": 33.69, "volume": 824.0}, {"date": "2025-05-09", "close": 33.985, "volume": 1314.0}, {"date": "2025-05-12", "close": 33.71, "volume": 345.0}, {"date": "2025-05-13", "close": 33.65, "volume": 2300.0}, {"date": "2025-05-14", "close": 33.65, "volume": null}, {"date": "2025-05-15", "close": 33.65, "volume": null}, {"date": "2025-05-16", "close": 33.76, "volume": 1412.0}, {"date": "2025-05-19", "close": 33.86, "volume": 368.0}, {"date": "2025-05-20", "close": 34.0, "volume": 1996.0}, {"date": "2025-05-21", "close": 34.23, "volume": 904.0}, {"date": "2025-05-22", "close": 33.4, "volume": 850.0}, {"date": "2025-05-23", "close": 33.93, "volume": 1607.0}, {"date": "2025-05-27", "close": 34.24, "volume": 7903.0}, {"date": "2025-05-28", "close": 34.22, "volume": 3465.0}, {"date": "2025-05-29", "close": 34.22, "volume": null}, {"date": "2025-05-30", "close": 34.0, "volume": 435.0}, {"date": "2025-06-02", "close": 33.7, "volume": 2311.0}, {"date": "2025-06-03", "close": 33.7, "volume": null}, {"date": "2025-06-04", "close": 34.16, "volume": 3044.0}, {"date": "2025-06-05", "close": 34.16, "volume": null}, {"date": "2025-06-06", "close": 34.16, "volume": null}, {"date": "2025-06-09", "close": 34.06, "volume": 1600.0}, {"date": "2025-06-10", "close": 34.06, "volume": null}, {"date": "2025-06-11", "close": 34.0601, "volume": 2141.0}, {"date": "2025-06-12", "close": 32.52, "volume": 20860.0}, {"date": "2025-06-13", "close": 32.34, "volume": 1258.0}, {"date": "2025-06-16", "close": 33.0, "volume": 1759.0}, {"date": "2025-06-17", "close": 33.06, "volume": 7091.0}, {"date": "2025-06-18", "close": 33.14, "volume": 2502.0}, {"date": "2025-06-20", "close": 33.52, "volume": 6624.0}, {"date": "2025-06-23", "close": 33.8, "volume": 4619.0}, {"date": "2025-06-24", "close": 34.0, "volume": 635.0}, {"date": "2025-06-25", "close": 34.08, "volume": 3806.0}, {"date": "2025-06-26", "close": 34.08, "volume": null}, {"date": "2025-06-27", "close": 34.51, "volume": 504.0}, {"date": "2025-06-30", "close": 34.18, "volume": 101.0}, {"date": "2025-07-01", "close": 34.085, "volume": 1621.0}, {"date": "2025-07-02", "close": 33.84, "volume": 1700.0}, {"date": "2025-07-03", "close": 33.84, "volume": null}, {"date": "2025-07-07", "close": 34.0, "volume": 1081.0}, {"date": "2025-07-08", "close": 34.03, "volume": 855.0}, {"date": "2025-07-09", "close": 34.03, "volume": null}, {"date": "2025-07-10", "close": 35.06, "volume": 5826.0}, {"date": "2025-07-11", "close": 35.01, "volume": 5196.0}, {"date": "2025-07-14", "close": 34.66, "volume": 957.0}, {"date": "2025-07-15", "close": 34.68, "volume": 1994.0}, {"date": "2025-07-16", "close": 34.68, "volume": null}, {"date": "2025-07-17", "close": 34.07, "volume": 13992.0}, {"date": "2025-07-18", "close": 34.0, "volume": 600.0}, {"date": "2025-07-21", "close": 34.0, "volume": 2505.0}, {"date": "2025-07-22", "close": 34.0, "volume": 1632.0}, {"date": "2025-07-23", "close": 34.5, "volume": 1553.0}, {"date": "2025-07-24", "close": 34.3378, "volume": 858.0}, {"date": "2025-07-25", "close": 34.78, "volume": 1574.0}, {"date": "2025-07-28", "close": 34.78, "volume": null}, {"date": "2025-07-29", "close": 34.12, "volume": 705.0}, {"date": "2025-07-30", "close": 34.12, "volume": 702.0}, {"date": "2025-07-31", "close": 34.12, "volume": null}, {"date": "2025-08-01", "close": 34.2, "volume": 2702.0}, {"date": "2025-08-04", "close": 34.8, "volume": 2261.0}, {"date": "2025-08-05", "close": 34.51, "volume": 5227.0}, {"date": "2025-08-06", "close": 34.43, "volume": 676.0}, {"date": "2025-08-07", "close": 34.63, "volume": 852.0}, {"date": "2025-08-08", "close": 34.68, "volume": 1719.0}, {"date": "2025-08-11", "close": 34.87, "volume": 3034.0}, {"date": "2025-08-12", "close": 34.26, "volume": 1854.0}, {"date": "2025-08-13", "close": 34.75, "volume": 277.0}, {"date": "2025-08-14", "close": 34.67, "volume": 3026.0}, {"date": "2025-08-15", "close": 34.73, "volume": 787.0}, {"date": "2025-08-18", "close": 34.73, "volume": null}, {"date": "2025-08-19", "close": 34.85, "volume": 1074.0}, {"date": "2025-08-20", "close": 34.89, "volume": 1977.0}, {"date": "2025-08-21", "close": 34.9, "volume": 2200.0}, {"date": "2025-08-22", "close": 35.19, "volume": 2668.0}, {"date": "2025-08-25", "close": 35.25, "volume": 433.0}, {"date": "2025-08-26", "close": 35.25, "volume": null}, {"date": "2025-08-27", "close": 35.14, "volume": 1011.0}, {"date": "2025-08-28", "close": 35.46, "volume": 3520.0}, {"date": "2025-08-29", "close": 35.2, "volume": 1423.0}, {"date": "2025-09-02", "close": 35.2, "volume": null}, {"date": "2025-09-03", "close": 35.85, "volume": 880.0}, {"date": "2025-09-04", "close": 35.52, "volume": 760.0}, {"date": "2025-09-05", "close": 35.6, "volume": 1193.0}, {"date": "2025-09-08", "close": 35.66, "volume": 801.0}, {"date": "2025-09-09", "close": 35.9, "volume": 3705.0}, {"date": "2025-09-10", "close": 36.07, "volume": 3891.0}, {"date": "2025-09-11", "close": 37.195, "volume": 12355.0}, {"date": "2025-09-12", "close": 37.57, "volume": 1511.0}, {"date": "2025-09-15", "close": 37.0, "volume": 4122.0}, {"date": "2025-09-16", "close": 36.5, "volume": 32317.0}, {"date": "2025-09-17", "close": 36.5, "volume": null}, {"date": "2025-09-18", "close": 36.99, "volume": 400.0}, {"date": "2025-09-19", "close": 36.33, "volume": 644.0}, {"date": "2025-09-22", "close": 36.33, "volume": null}, {"date": "2025-09-23", "close": 36.24, "volume": 908.0}, {"date": "2025-09-24", "close": 36.24, "volume": null}, {"date": "2025-09-25", "close": 36.24, "volume": null}, {"date": "2025-09-26", "close": 36.24, "volume": null}, {"date": "2025-09-29", "close": 36.4, "volume": 1391.0}, {"date": "2025-09-30", "close": 36.73, "volume": 3730.0}, {"date": "2025-10-01", "close": 35.68, "volume": 1070.0}, {"date": "2025-10-02", "close": 35.7, "volume": 132.0}, {"date": "2025-10-03", "close": 35.7, "volume": null}, {"date": "2025-10-06", "close": 35.7, "volume": null}, {"date": "2025-10-07", "close": 36.0, "volume": 947.0}, {"date": "2025-10-08", "close": 35.38, "volume": 107.0}, {"date": "2025-10-09", "close": 35.31, "volume": 410.0}, {"date": "2025-10-10", "close": 36.08, "volume": 600.0}, {"date": "2025-10-13", "close": 35.9, "volume": 4880.0}, {"date": "2025-10-14", "close": 35.96, "volume": 3134.0}, {"date": "2025-10-15", "close": 35.99, "volume": 128.0}, {"date": "2025-10-16", "close": 36.28, "volume": 660.0}, {"date": "2025-10-17", "close": 36.03, "volume": 700.0}, {"date": "2025-10-20", "close": 35.66, "volume": 3631.0}, {"date": "2025-10-21", "close": 35.91, "volume": 1166.0}, {"date": "2025-10-22", "close": 35.91, "volume": null}, {"date": "2025-10-23", "close": 35.75, "volume": 921.0}, {"date": "2025-10-24", "close": 35.87, "volume": 293.0}, {"date": "2025-10-27", "close": 35.505, "volume": 1997.0}, {"date": "2025-10-28", "close": 35.41, "volume": 2346.0}, {"date": "2025-10-29", "close": 35.41, "volume": null}, {"date": "2025-10-30", "close": 35.59, "volume": 1065.0}, {"date": "2025-10-31", "close": 35.6, "volume": 5454.0}, {"date": "2025-11-03", "close": 36.08, "volume": 501.0}, {"date": "2025-11-04", "close": 35.66, "volume": 661.0}, {"date": "2025-11-05", "close": 35.77, "volume": 228.0}, {"date": "2025-11-06", "close": 35.78, "volume": 500.0}, {"date": "2025-11-07", "close": 35.55, "volume": 220.0}, {"date": "2025-11-10", "close": 35.3301, "volume": 4598.0}, {"date": "2025-11-11", "close": 35.43, "volume": 305.0}, {"date": "2025-11-12", "close": 35.05, "volume": 1729.0}, {"date": "2025-11-13", "close": 35.05, "volume": null}, {"date": "2025-11-14", "close": 35.05, "volume": null}, {"date": "2025-11-17", "close": 35.0, "volume": 4100.0}, {"date": "2025-11-18", "close": 34.76, "volume": 570.0}, {"date": "2025-11-19", "close": 35.63, "volume": 151.0}, {"date": "2025-11-20", "close": 34.23, "volume": 751.0}, {"date": "2025-11-21", "close": 34.91, "volume": 851.0}, {"date": "2025-11-24", "close": 34.91, "volume": 147.0}, {"date": "2025-11-25", "close": 34.08, "volume": 4547.0}, {"date": "2025-11-26", "close": 34.13, "volume": 109.0}, {"date": "2025-11-28", "close": 34.13, "volume": null}, {"date": "2025-12-01", "close": 34.83, "volume": 1181.0}, {"date": "2025-12-02", "close": 34.85, "volume": 216.0}, {"date": "2025-12-03", "close": 34.87, "volume": 203.0}, {"date": "2025-12-04", "close": 34.87, "volume": null}, {"date": "2025-12-05", "close": 42.0, "volume": 23513.0}, {"date": "2025-12-08", "close": 37.0, "volume": 82214.0}, {"date": "2025-12-09", "close": 37.0, "volume": 6764.0}, {"date": "2025-12-10", "close": 37.03, "volume": 3351.0}, {"date": "2025-12-11", "close": 36.9, "volume": 5693.0}, {"date": "2025-12-12", "close": 37.5, "volume": 6618.0}, {"date": "2025-12-15", "close": 37.18, "volume": 1489.0}, {"date": "2025-12-16", "close": 37.18, "volume": null}, {"date": "2025-12-17", "close": 37.18, "volume": null}, {"date": "2025-12-18", "close": 37.97, "volume": 2992.0}, {"date": "2025-12-19", "close": 37.97, "volume": null}, {"date": "2025-12-22", "close": 37.19, "volume": 294.0}, {"date": "2025-12-23", "close": 36.99, "volume": 7038.0}, {"date": "2025-12-24", "close": 37.0, "volume": 18696.0}, {"date": "2025-12-26", "close": 37.0, "volume": null}, {"date": "2025-12-29", "close": 37.0, "volume": null}, {"date": "2025-12-30", "close": 37.51, "volume": 2147.0}, {"date": "2025-12-31", "close": 38.05, "volume": 1142.0}, {"date": "2026-01-02", "close": 38.5, "volume": 1090.0}, {"date": "2026-01-05", "close": 38.5, "volume": null}, {"date": "2026-01-06", "close": 39.0, "volume": 11994.0}, {"date": "2026-01-07", "close": 39.45, "volume": 5215.0}, {"date": "2026-01-08", "close": 39.44, "volume": 11044.0}, {"date": "2026-01-09", "close": 37.84, "volume": 3384.0}, {"date": "2026-01-12", "close": 37.97, "volume": 1320.0}, {"date": "2026-01-13", "close": 37.97, "volume": null}, {"date": "2026-01-14", "close": 38.33, "volume": 2112.0}, {"date": "2026-01-15", "close": 38.33, "volume": null}, {"date": "2026-01-16", "close": 38.16, "volume": 771.0}, {"date": "2026-01-20", "close": 38.16, "volume": null}, {"date": "2026-01-21", "close": 38.5, "volume": 509.0}, {"date": "2026-01-22", "close": 38.5, "volume": null}, {"date": "2026-01-23", "close": 39.12, "volume": 2126.0}, {"date": "2026-01-26", "close": 38.14, "volume": 2402.0}, {"date": "2026-01-27", "close": 37.69, "volume": 2921.0}, {"date": "2026-01-28", "close": 37.69, "volume": null}, {"date": "2026-01-29", "close": 37.85, "volume": 654.0}, {"date": "2026-01-30", "close": 38.5, "volume": 2305.0}, {"date": "2026-02-02", "close": 38.75, "volume": 335.0}, {"date": "2026-02-03", "close": 38.21, "volume": 1169.0}, {"date": "2026-02-04", "close": 38.21, "volume": null}, {"date": "2026-02-05", "close": 38.46, "volume": 127.0}, {"date": "2026-02-06", "close": 39.65, "volume": 23233.0}, {"date": "2026-02-09", "close": 38.0, "volume": 300.0}, {"date": "2026-02-10", "close": 38.0, "volume": null}, {"date": "2026-02-11", "close": 38.01, "volume": 2186.0}, {"date": "2026-02-12", "close": 38.01, "volume": null}, {"date": "2026-02-13", "close": 38.01, "volume": null}, {"date": "2026-02-17", "close": 38.01, "volume": null}, {"date": "2026-02-18", "close": 38.33, "volume": 224.0}, {"date": "2026-02-19", "close": 39.0, "volume": 281.0}, {"date": "2026-02-20", "close": 39.5, "volume": 126.0}, {"date": "2026-02-23", "close": 39.68, "volume": 648.0}, {"date": "2026-02-24", "close": 39.0, "volume": 659.0}, {"date": "2026-02-25", "close": 39.04, "volume": 501.0}, {"date": "2026-02-26", "close": 38.76, "volume": 2145.0}, {"date": "2026-02-27", "close": 39.24, "volume": 962.0}, {"date": "2026-03-02", "close": 38.52, "volume": 112.0}, {"date": "2026-03-03", "close": 39.83, "volume": 110.0}, {"date": "2026-03-04", "close": 39.8, "volume": 5089.0}, {"date": "2026-03-05", "close": 38.03, "volume": 1907.0}, {"date": "2026-03-06", "close": 37.56, "volume": 24188.0}, {"date": "2026-03-09", "close": 37.56, "volume": null}, {"date": "2026-03-10", "close": 36.46, "volume": 6457.0}, {"date": "2026-03-11", "close": 36.23, "volume": 12288.0}, {"date": "2026-03-12", "close": 36.42, "volume": 4577.0}, {"date": "2026-03-13", "close": 37.1, "volume": 2104.0}, {"date": "2026-03-16", "close": 37.06, "volume": 1000.0}, {"date": "2026-03-17", "close": 37.06, "volume": null}, {"date": "2026-03-18", "close": 37.06, "volume": null}, {"date": "2026-03-19", "close": 37.25, "volume": 470.0}, {"date": "2026-03-20", "close": 37.18, "volume": 3689.0}, {"date": "2026-03-23", "close": 37.18, "volume": null}, {"date": "2026-03-24", "close": 37.18, "volume": null}, {"date": "2026-03-25", "close": 37.2, "volume": 400.0}, {"date": "2026-03-26", "close": 37.2, "volume": null}, {"date": "2026-03-27", "close": 37.2, "volume": null}, {"date": "2026-03-30", "close": 37.07, "volume": 154.0}, {"date": "2026-03-31", "close": 38.4, "volume": 1106.0}, {"date": "2026-04-01", "close": 38.4, "volume": null}, {"date": "2026-04-02", "close": 38.4, "volume": null}, {"date": "2026-04-06", "close": 38.4, "volume": null}, {"date": "2026-04-07", "close": 36.7, "volume": 432.0}, {"date": "2026-04-08", "close": 36.7, "volume": null}, {"date": "2026-04-09", "close": 36.7, "volume": null}, {"date": "2026-04-10", "close": 36.5, "volume": 1253.0}, {"date": "2026-04-13", "close": 36.5, "volume": null}, {"date": "2026-04-14", "close": 36.5, "volume": null}, {"date": "2026-04-15", "close": 36.5, "volume": null}, {"date": "2026-04-16", "close": 36.75, "volume": 2634.0}, {"date": "2026-04-17", "close": 36.6, "volume": 201.0}, {"date": "2026-04-20", "close": 36.45, "volume": 1236.0}, {"date": "2026-04-21", "close": 35.85, "volume": 1919.0}, {"date": "2026-04-22", "close": 35.85, "volume": null}, {"date": "2026-04-23", "close": 35.85, "volume": null}, {"date": "2026-04-24", "close": 36.0, "volume": 100.0}, {"date": "2026-04-27", "close": 36.0, "volume": 592.0}, {"date": "2026-04-28", "close": 36.0, "volume": null}, {"date": "2026-04-29", "close": 35.64, "volume": 2652.0}, {"date": "2026-04-30", "close": 36.5, "volume": 3269.0}, {"date": "2026-05-01", "close": 35.4, "volume": 963.0}, {"date": "2026-05-04", "close": 35.4, "volume": null}, {"date": "2026-05-05", "close": 35.4, "volume": null}, {"date": "2026-05-06", "close": 35.4, "volume": null}, {"date": "2026-05-07", "close": 35.4, "volume": null}, {"date": "2026-05-08", "close": 35.4, "volume": null}, {"date": "2026-05-11", "close": 36.93, "volume": 188.0}, {"date": "2026-05-12", "close": 35.6, "volume": 114.0}, {"date": "2026-05-13", "close": 35.6, "volume": null}, {"date": "2026-05-14", "close": 35.5102, "volume": 837.0}, {"date": "2026-05-15", "close": 35.5102, "volume": null}, {"date": "2026-05-18", "close": 35.5102, "volume": null}, {"date": "2026-05-19", "close": 35.5102, "volume": null}, {"date": "2026-05-20", "close": 34.98, "volume": 204.0}, {"date": "2026-05-21", "close": 39.0, "volume": 5124.0}, {"date": "2026-05-22", "close": 39.0, "volume": null}, {"date": "2026-05-26", "close": 38.5, "volume": 330.0}, {"date": "2026-05-27", "close": 38.5, "volume": null}, {"date": "2026-05-28", "close": 37.5, "volume": 1727.0}, {"date": "2026-05-29", "close": 38.75, "volume": 837.0}, {"date": "2026-06-01", "close": 38.75, "volume": null}, {"date": "2026-06-02", "close": 38.75, "volume": null}, {"date": "2026-06-03", "close": 38.75, "volume": null}, {"date": "2026-06-04", "close": 38.75, "volume": null}, {"date": "2026-06-05", "close": 36.84, "volume": 627.0}, {"date": "2026-06-08", "close": 36.84, "volume": null}, {"date": "2026-06-09", "close": 36.84, "volume": null}, {"date": "2026-06-10", "close": 36.84, "volume": null}, {"date": "2026-06-11", "close": 36.84, "volume": null}, {"date": "2026-06-12", "close": 36.84, "volume": null}, {"date": "2026-06-15", "close": 36.84, "volume": null}, {"date": "2026-06-16", "close": 38.0, "volume": 301.0}, {"date": "2026-06-17", "close": 37.09, "volume": 2595.0}, {"date": "2026-06-18", "close": 37.09, "volume": null}, {"date": "2026-06-22", "close": 37.09, "volume": null}, {"date": "2026-06-23", "close": 38.0, "volume": 711.0}, {"date": "2026-06-24", "close": 38.0, "volume": 431.0}, {"date": "2026-06-25", "close": 38.0, "volume": null}, {"date": "2026-06-26", "close": 36.0, "volume": 1016.0}, {"date": "2026-06-29", "close": 36.0, "volume": null}, {"date": "2026-06-30", "close": 35.99, "volume": 1956.0}, {"date": "2026-07-01", "close": 35.99, "volume": null}, {"date": "2026-07-02", "close": 38.65, "volume": 2289.0}, {"date": "2026-07-06", "close": 38.65, "volume": null}, {"date": "2026-07-07", "close": 38.62, "volume": 1104.0}, {"date": "2026-07-08", "close": 38.31, "volume": 101.0}, {"date": "2026-07-09", "close": 38.31, "volume": null}, {"date": "2026-07-10", "close": 38.31, "volume": null}, {"date": "2026-07-13", "close": 38.31, "volume": null}, {"date": "2026-07-14", "close": 37.0, "volume": 711.0}, {"date": "2026-07-15", "close": 37.75, "volume": 171.0}, {"date": "2026-07-16", "close": 37.75, "volume": null}, {"date": "2026-07-17", "close": 37.75, "volume": null}, {"date": "2026-07-20", "close": 37.75, "volume": null}, {"date": "2026-07-21", "close": 37.75, "volume": null}, {"date": "2026-07-22", "close": 37.6, "volume": 4951.0}, {"date": "2026-07-23", "close": 37.6, "volume": null}, {"date": "2026-07-24", "close": 36.0, "volume": 1410.0}, {"date": "2026-07-27", "close": 36.0, "volume": null}, {"date": "2026-07-28", "close": 36.0, "volume": null}, {"date": "2026-07-29", "close": 36.0, "volume": null}, {"date": "2026-07-30", "close": 36.0, "volume": null}, {"date": "2026-07-31", "close": 36.0, "volume": null}, {"date": "2026-08-03", "close": 36.98, "volume": 1020.0}, {"date": "2026-08-04", "close": 36.98, "volume": null}, {"date": "2026-08-05", "close": 36.98, "volume": null}, {"date": "2026-08-06", "close": 36.98, "volume": null}, {"date": "2026-08-07", "close": 36.98, "volume": null}, {"date": "2026-08-10", "close": 36.98, "volume": null}, {"date": "2026-08-11", "close": 35.68, "volume": 512.0}, {"date": "2026-08-12", "close": 35.68, "volume": null}, {"date": "2026-08-13", "close": 35.68, "volume": null}, {"date": "2026-08-14", "close": 36.32, "volume": 250.0}, {"date": "2026-08-17", "close": 36.32, "volume": null}, {"date": "2026-08-18", "close": 35.9, "volume": 410.0}, {"date": "2026-08-19", "close": 35.9, "volume": null}, {"date": "2026-08-20", "close": 34.29, "volume": 759.0}, {"date": "2026-08-21", "close": 34.29, "volume": null}, {"date": "2026-08-24", "close": 34.29, "volume": null}, {"date": "2026-08-25", "close": 35.06, "volume": 700.0}, {"date": "2026-08-26", "close": 35.06, "volume": null}, {"date": "2026-08-27", "close": 36.0, "volume": 543.0}, {"date": "2026-08-28", "close": 36.25, "volume": 3202.0}, {"date": "2026-08-31", "close": 36.0, "volume": 304.0}, {"date": "2026-09-01", "close": 36.0, "volume": null}, {"date": "2026-09-02", "close": 36.0, "volume": null}, {"date": "2026-09-03", "close": 36.0, "volume": null}, {"date": "2026-09-04", "close": 36.0, "volume": null}, {"date": "2026-09-08", "close": 36.0, "volume": null}, {"date": "2026-09-09", "close": 36.0, "volume": null}, {"date": "2026-09-10", "close": 36.05, "volume": 414.0}, {"date": "2026-09-11", "close": 36.05, "volume": null}, {"date": "2026-09-14", "close": 36.05, "volume": null}, {"date": "2026-09-15", "close": 36.0, "volume": 105.0}, {"date": "2026-09-16", "close": 36.0, "volume": 202.0}, {"date": "2026-09-17", "close": 36.0, "volume": 106.0}, {"date": "2026-09-18", "close": 35.0, "volume": 700.0}, {"date": "2026-09-21", "close": 37.0, "volume": 200.0}, {"date": "2026-09-22", "close": 37.0, "volume": 1603.0}, {"date": "2026-09-23", "close": 36.5, "volume": 2853.0}], "refreshing": true}