{"ticker": "ATLCP", "overview": {"cik": "1464343", "ticker": "ATLC", "name": "Atlanticus Holdings Corp", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001437749-26-032179", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001437749-26-030605", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028239", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026279", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-023075", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022957", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-022852", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022646", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022645", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022369", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022368", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022367", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046241", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046240", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-045981", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021878", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021877", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045815", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ATLCP", "has_prices": true, "as_of": "2026-09-18", "last": 24.2, "prev_close": 23.91, "change": 0.28999999999999915, "change_pct": 0.012128816394813849, "session_volume": 3228.0, "vwap_5": 24.03480718014275, "vwap_20": 24.082791115583667, "vwap_60": 24.26028950037076, "vwap_250": 23.948776056964515, "high_52w": 24.9, "low_52w": 21.5, "avg_volume_20": 3794.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000251", "src": "13DG", "ticker": "ATLCP", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Atlanticus Holdings Corp", "who_key": "Atlanticus Holdings Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Atlanticus Holdings Corp moves to a 3.5% passive stake in ATLCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/0000902219-26-000251-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000902219-26-000126", "src": "13DG", "ticker": "ATLCP", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Atlanticus Holdings Corp", "who_key": "Atlanticus Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Atlanticus Holdings Corp takes a 5.1% passive stake in ATLCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/0000902219-26-000126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000251", "src": "13DG", "ticker": "ATLCP", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Atlanticus Holdings Corp", "who_key": "Atlanticus Holdings Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Atlanticus Holdings Corp moves to a 3.5% passive stake in ATLCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/0000902219-26-000251-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000902219-26-000126", "src": "13DG", "ticker": "ATLCP", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Atlanticus Holdings Corp", "who_key": "Atlanticus Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Atlanticus Holdings Corp takes a 5.1% passive stake in ATLCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/0000902219-26-000126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "Atlanticus Holdings Corporation - 7.625% Series B Cumulative Perpetual Preferred Stock, no par value per share", "new_value": "Atlanticus Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001464343", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001464343", "applied": 1, "detected_at": "2026-10-22T19:22:42.640891"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029", "new_value": "Atlanticus Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001464343", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001464343", "applied": 1, "detected_at": "2026-09-10T10:05:56.610601"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATLCP", "new_value": "Atlanticus Holdings Corporation - 7.625% Series B Cumulative Perpetual Preferred Stock, no par value per share", "effective": "", "evidence": "ATLCP is listed again under the same company (Atlanticus Holdings Corporation - 7.625% Series B Cumulative Perpetual Preferred Stock, no par value per share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.827464"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATLCL", "new_value": "Atlanticus Holdings Corporation - 6.125% Senior Notes due 2026", "effective": "", "evidence": "ATLCL is listed again under the same company (Atlanticus Holdings Corporation - 6.125% Senior Notes due 2026)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.827388"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATLCZ", "new_value": "Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029", "effective": "", "evidence": "ATLCZ is listed again under the same company (Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.561521"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATLC", "new_value": "Atlanticus Holdings Corporation - Common Stock", "effective": "", "evidence": "ATLC is listed again under the same company (Atlanticus Holdings Corporation - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.561437"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001437749-26-032179", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001437749-26-030605", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028239", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026279", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-023075", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022957", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-022852", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022646", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022645", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022369", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022368", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022367", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046241", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046240", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-045981", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021878", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021877", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045815", "price_sensitive": false}], "performance": {"ticker": "ATLCP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-15", "close": 24.69, "volume": 123665.0}, {"date": "2021-06-16", "close": 24.65, "volume": 60681.0}, {"date": "2021-06-17", "close": 24.63, "volume": 96475.0}, {"date": "2021-06-18", "close": 24.6, "volume": 65608.0}, {"date": "2021-06-21", "close": 24.6, "volume": 116604.0}, {"date": "2021-06-22", "close": 24.53, "volume": 114985.0}, {"date": "2021-06-23", "close": 24.37, "volume": 165334.0}, {"date": "2021-06-24", "close": 24.37, "volume": 123059.0}, {"date": "2021-06-25", "close": 24.45, "volume": 60409.0}, {"date": "2021-06-28", "close": 24.5, "volume": 80482.0}, {"date": "2021-06-29", "close": 24.47, "volume": 60617.0}, {"date": "2021-06-30", "close": 24.41, "volume": 44354.0}, {"date": "2021-07-01", "close": 24.48, "volume": 113778.0}, {"date": "2021-07-02", "close": 24.59, "volume": 126086.0}, {"date": "2021-07-06", "close": 24.75, "volume": 80504.0}, {"date": "2021-07-07", "close": 24.73, "volume": 50188.0}, {"date": "2021-07-08", "close": 24.63, "volume": 30697.0}, {"date": "2021-07-09", "close": 24.7, "volume": 24468.0}, {"date": "2021-07-12", "close": 24.7, "volume": 30690.0}, {"date": "2021-07-13", "close": 24.6, "volume": 35607.0}, {"date": "2021-07-14", "close": 24.52, "volume": 41369.0}, {"date": "2021-07-15", "close": 24.59, "volume": 44713.0}, {"date": "2021-07-16", "close": 24.63, "volume": 43312.0}, {"date": "2021-07-19", "close": 24.539, "volume": 70531.0}, {"date": "2021-07-20", "close": 24.61, "volume": 59783.0}, {"date": "2021-07-21", "close": 24.66, "volume": 58703.0}, {"date": "2021-07-22", "close": 24.66, "volume": 19433.0}, {"date": "2021-07-23", "close": 24.69, "volume": 12235.0}, {"date": "2021-07-26", "close": 24.67, "volume": 24736.0}, {"date": "2021-07-27", "close": 24.64, "volume": 37692.0}, {"date": "2021-07-28", "close": 24.72, "volume": 28918.0}, {"date": "2021-07-29", "close": 24.84, "volume": 45931.0}, {"date": "2021-07-30", "close": 24.93, "volume": 40619.0}, {"date": "2021-08-02", "close": 24.94, "volume": 55290.0}, {"date": "2021-08-03", "close": 24.9, "volume": 41845.0}, {"date": "2021-08-04", "close": 24.85, "volume": 28977.0}, {"date": "2021-08-05", "close": 24.85, "volume": 17778.0}, {"date": "2021-08-06", "close": 24.9, "volume": 34630.0}, {"date": "2021-08-09", "close": 24.89, "volume": 32915.0}, {"date": "2021-08-10", "close": 24.81, "volume": 13321.0}, {"date": "2021-08-11", "close": 24.84, "volume": 19476.0}, {"date": "2021-08-12", "close": 24.83, "volume": 16266.0}, {"date": "2021-08-13", "close": 24.84, "volume": 13845.0}, {"date": "2021-08-16", "close": 25.0, "volume": 36812.0}, {"date": "2021-08-17", "close": 24.99, "volume": 45367.0}, {"date": "2021-08-18", "close": 24.99, "volume": 45063.0}, {"date": "2021-08-19", "close": 24.9, "volume": 14453.0}, {"date": "2021-08-20", "close": 24.9879, "volume": 26374.0}, {"date": "2021-08-23", "close": 25.02, "volume": 41741.0}, {"date": "2021-08-24", "close": 25.01, "volume": 22637.0}, {"date": "2021-08-25", "close": 25.0, "volume": 20475.0}, {"date": "2021-08-26", "close": 24.99, "volume": 24073.0}, {"date": "2021-08-27", "close": 25.03, "volume": 55070.0}, {"date": "2021-08-30", "close": 25.02, "volume": 90412.0}, {"date": "2021-08-31", "close": 25.28, "volume": 62055.0}, {"date": "2021-09-01", "close": 25.43, "volume": 78309.0}, {"date": "2021-09-02", "close": 25.15, "volume": 76539.0}, {"date": "2021-09-03", "close": 24.98, "volume": 46248.0}, {"date": "2021-09-07", "close": 24.96, "volume": 21184.0}, {"date": "2021-09-08", "close": 24.95, "volume": 43810.0}, {"date": "2021-09-09", "close": 24.94, "volume": 13323.0}, {"date": "2021-09-10", "close": 24.86, "volume": 10511.0}, {"date": "2021-09-13", "close": 24.74, "volume": 41537.0}, {"date": "2021-09-14", "close": 24.73, "volume": 10451.0}, {"date": "2021-09-15", "close": 24.86, "volume": 33075.0}, {"date": "2021-09-16", "close": 24.91, "volume": 20134.0}, {"date": "2021-09-17", "close": 24.87, "volume": 19498.0}, {"date": "2021-09-20", "close": 24.72, "volume": 30332.0}, {"date": "2021-09-21", "close": 24.8, "volume": 20808.0}, {"date": "2021-09-22", "close": 24.95, "volume": 28428.0}, {"date": "2021-09-23", "close": 24.87, "volume": 21729.0}, {"date": "2021-09-24", "close": 24.81, "volume": 13159.0}, {"date": "2021-09-27", "close": 24.79, "volume": 33194.0}, {"date": "2021-09-28", "close": 24.65, "volume": 25264.0}, {"date": "2021-09-29", "close": 24.7, "volume": 16906.0}, {"date": "2021-09-30", "close": 24.63, "volume": 11765.0}, {"date": "2021-10-01", "close": 24.75, "volume": 14176.0}, {"date": "2021-10-04", "close": 24.86, "volume": 9848.0}, {"date": "2021-10-05", "close": 24.79, "volume": 6431.0}, {"date": "2021-10-06", "close": 24.82, "volume": 17751.0}, {"date": "2021-10-07", "close": 24.89, "volume": 6862.0}, {"date": "2021-10-08", "close": 24.85, "volume": 13783.0}, {"date": "2021-10-11", "close": 24.79, "volume": 7812.0}, {"date": "2021-10-12", "close": 24.82, "volume": 15894.0}, {"date": "2021-10-13", "close": 24.85, "volume": 25347.0}, {"date": "2021-10-14", "close": 24.83, "volume": 11243.0}, {"date": "2021-10-15", "close": 24.9677, "volume": 17955.0}, {"date": "2021-10-18", "close": 24.85, "volume": 23537.0}, {"date": "2021-10-19", "close": 24.71, "volume": 29835.0}, {"date": "2021-10-20", "close": 24.72, "volume": 15067.0}, {"date": "2021-10-21", "close": 24.84, "volume": 8387.0}, {"date": "2021-10-22", "close": 24.9098, "volume": 7075.0}, {"date": "2021-10-25", "close": 24.95, "volume": 13867.0}, {"date": "2021-10-26", "close": 24.9988, "volume": 18970.0}, {"date": "2021-10-27", "close": 24.98, "volume": 19500.0}, {"date": "2021-10-28", "close": 24.99, "volume": 14934.0}, {"date": "2021-10-29", "close": 25.08, "volume": 51917.0}, {"date": "2021-11-01", "close": 25.09, "volume": 81470.0}, {"date": "2021-11-02", "close": 25.1, "volume": 53639.0}, {"date": "2021-11-03", "close": 25.03, "volume": 39004.0}, {"date": "2021-11-04", "close": 25.05, "volume": 25827.0}, {"date": "2021-11-05", "close": 25.05, "volume": 37069.0}, {"date": "2021-11-08", "close": 25.0, "volume": 31184.0}, {"date": "2021-11-09", "close": 25.0667, "volume": 19770.0}, {"date": "2021-11-10", "close": 25.0, "volume": 28918.0}, {"date": "2021-11-11", "close": 25.01, "volume": 17461.0}, {"date": "2021-11-12", "close": 25.05, "volume": 18575.0}, {"date": "2021-11-15", "close": 25.005, "volume": 20591.0}, {"date": "2021-11-16", "close": 24.9946, "volume": 56470.0}, {"date": "2021-11-17", "close": 24.9831, "volume": 22968.0}, {"date": "2021-11-18", "close": 25.0, "volume": 38330.0}, {"date": "2021-11-19", "close": 25.01, "volume": 25249.0}, {"date": "2021-11-22", "close": 25.01, "volume": 36048.0}, {"date": "2021-11-23", "close": 25.08, "volume": 48985.0}, {"date": "2021-11-24", "close": 25.08, "volume": 70777.0}, {"date": "2021-11-26", "close": 24.95, "volume": 28010.0}, {"date": "2021-11-29", "close": 25.13, "volume": 41675.0}, {"date": "2021-11-30", "close": 24.61, "volume": 71345.0}, {"date": "2021-12-01", "close": 24.66, "volume": 42391.0}, {"date": "2021-12-02", "close": 24.72, "volume": 32406.0}, {"date": "2021-12-03", "close": 24.77, "volume": 17448.0}, {"date": "2021-12-06", "close": 24.82, "volume": 9727.0}, {"date": "2021-12-07", "close": 24.8271, "volume": 13498.0}, {"date": "2021-12-08", "close": 24.8, "volume": 11891.0}, {"date": "2021-12-09", "close": 24.7816, "volume": 6192.0}, {"date": "2021-12-10", "close": 24.78, "volume": 11595.0}, {"date": "2021-12-13", "close": 24.7785, "volume": 7521.0}, {"date": "2021-12-14", "close": 24.81, "volume": 18967.0}, {"date": "2021-12-15", "close": 24.87, "volume": 17060.0}, {"date": "2021-12-16", "close": 25.0, "volume": 11299.0}, {"date": "2021-12-17", "close": 25.2, "volume": 19271.0}, {"date": "2021-12-20", "close": 25.0832, "volume": 18842.0}, {"date": "2021-12-21", "close": 25.05, "volume": 17664.0}, {"date": "2021-12-22", "close": 25.04, "volume": 10400.0}, {"date": "2021-12-23", "close": 25.13, "volume": 12638.0}, {"date": "2021-12-27", "close": 25.15, "volume": 15081.0}, {"date": "2021-12-28", "close": 25.09, "volume": 6938.0}, {"date": "2021-12-29", "close": 25.15, "volume": 7009.0}, {"date": "2021-12-30", "close": 25.25, "volume": 12885.0}, {"date": "2021-12-31", "close": 25.25, "volume": 9509.0}, {"date": "2022-01-03", "close": 25.3, "volume": 8370.0}, {"date": "2022-01-04", "close": 25.34, "volume": 6400.0}, {"date": "2022-01-05", "close": 25.2, "volume": 13487.0}, {"date": "2022-01-06", "close": 25.105, "volume": 6809.0}, {"date": "2022-01-07", "close": 25.3, "volume": 6494.0}, {"date": "2022-01-10", "close": 25.39, "volume": 8659.0}, {"date": "2022-01-11", "close": 25.295, "volume": 2430.0}, {"date": "2022-01-12", "close": 25.35, "volume": 10028.0}, {"date": "2022-01-13", "close": 25.44, "volume": 4117.0}, {"date": "2022-01-14", "close": 25.5, "volume": 5627.0}, {"date": "2022-01-18", "close": 25.29, "volume": 5900.0}, {"date": "2022-01-19", "close": 25.5, "volume": 8924.0}, {"date": "2022-01-20", "close": 25.4999, "volume": 7581.0}, {"date": "2022-01-21", "close": 25.5, "volume": 17451.0}, {"date": "2022-01-24", "close": 25.355, "volume": 31031.0}, {"date": "2022-01-25", "close": 25.5099, "volume": 5429.0}, {"date": "2022-01-26", "close": 25.49, "volume": 19655.0}, {"date": "2022-01-27", "close": 25.2387, "volume": 10631.0}, {"date": "2022-01-28", "close": 25.2499, "volume": 16881.0}, {"date": "2022-01-31", "close": 25.4, "volume": 30116.0}, {"date": "2022-02-01", "close": 25.35, "volume": 9423.0}, {"date": "2022-02-02", "close": 25.35, "volume": 5365.0}, {"date": "2022-02-03", "close": 25.2, "volume": 8398.0}, {"date": "2022-02-04", "close": 25.26, "volume": 4499.0}, {"date": "2022-02-07", "close": 25.35, "volume": 6915.0}, {"date": "2022-02-08", "close": 25.28, "volume": 4474.0}, {"date": "2022-02-09", "close": 25.2504, "volume": 5918.0}, {"date": "2022-02-10", "close": 25.0, "volume": 10452.0}, {"date": "2022-02-11", "close": 25.0501, "volume": 23114.0}, {"date": "2022-02-14", "close": 24.9, "volume": 15267.0}, {"date": "2022-02-15", "close": 25.0, "volume": 14672.0}, {"date": "2022-02-16", "close": 25.02, "volume": 7079.0}, {"date": "2022-02-17", "close": 25.0002, "volume": 5855.0}, {"date": "2022-02-18", "close": 25.05, "volume": 5637.0}, {"date": "2022-02-22", "close": 24.86, "volume": 6706.0}, {"date": "2022-02-23", "close": 24.86, "volume": 6292.0}, {"date": "2022-02-24", "close": 24.675, "volume": 11581.0}, {"date": "2022-02-25", "close": 24.95, "volume": 5162.0}, {"date": "2022-02-28", "close": 25.0878, "volume": 3672.0}, {"date": "2022-03-01", "close": 24.97, "volume": 5583.0}, {"date": "2022-03-02", "close": 25.12, "volume": 8025.0}, {"date": "2022-03-03", "close": 24.765, "volume": 8598.0}, {"date": "2022-03-04", "close": 24.65, "volume": 12465.0}, {"date": "2022-03-07", "close": 24.6199, "volume": 6629.0}, {"date": "2022-03-08", "close": 24.63, "volume": 4586.0}, {"date": "2022-03-09", "close": 24.78, "volume": 24657.0}, {"date": "2022-03-10", "close": 24.55, "volume": 29510.0}, {"date": "2022-03-11", "close": 24.5, "volume": 4730.0}, {"date": "2022-03-14", "close": 23.9, "volume": 13208.0}, {"date": "2022-03-15", "close": 23.75, "volume": 14378.0}, {"date": "2022-03-16", "close": 24.1902, "volume": 6842.0}, {"date": "2022-03-17", "close": 24.4, "volume": 7101.0}, {"date": "2022-03-18", "close": 24.4352, "volume": 6312.0}, {"date": "2022-03-21", "close": 24.5202, "volume": 5125.0}, {"date": "2022-03-22", "close": 24.4607, "volume": 3274.0}, {"date": "2022-03-23", "close": 24.95, "volume": 12481.0}, {"date": "2022-03-24", "close": 24.83, "volume": 3335.0}, {"date": "2022-03-25", "close": 24.79, "volume": 3200.0}, {"date": "2022-03-28", "close": 24.8974, "volume": 3911.0}, {"date": "2022-03-29", "close": 25.0, "volume": 15229.0}, {"date": "2022-03-30", "close": 25.0, "volume": 12704.0}, {"date": "2022-03-31", "close": 25.02, "volume": 9827.0}, {"date": "2022-04-01", "close": 25.02, "volume": 1954.0}, {"date": "2022-04-04", "close": 25.05, "volume": 4521.0}, {"date": "2022-04-05", "close": 24.9257, "volume": 7895.0}, {"date": "2022-04-06", "close": 24.82, "volume": 2274.0}, {"date": "2022-04-07", "close": 24.7973, "volume": 6587.0}, {"date": "2022-04-08", "close": 24.763, "volume": 4784.0}, {"date": "2022-04-11", "close": 24.75, "volume": 8315.0}, {"date": "2022-04-12", "close": 24.7966, "volume": 6884.0}, {"date": "2022-04-13", "close": 24.81, "volume": 4148.0}, {"date": "2022-04-14", "close": 25.0, "volume": 10891.0}, {"date": "2022-04-18", "close": 24.95, "volume": 5002.0}, {"date": "2022-04-19", "close": 24.975, "volume": 14693.0}, {"date": "2022-04-20", "close": 25.0, "volume": 11480.0}, {"date": "2022-04-21", "close": 24.9688, "volume": 16893.0}, {"date": "2022-04-22", "close": 24.72, "volume": 1884.0}, {"date": "2022-04-25", "close": 24.651, "volume": 5728.0}, {"date": "2022-04-26", "close": 24.6907, "volume": 3188.0}, {"date": "2022-04-27", "close": 24.5836, "volume": 10821.0}, {"date": "2022-04-28", "close": 24.61, "volume": 7448.0}, {"date": "2022-04-29", "close": 24.2834, "volume": 9899.0}, {"date": "2022-05-02", "close": 24.5299, "volume": 12488.0}, {"date": "2022-05-03", "close": 24.52, "volume": 6310.0}, {"date": "2022-05-04", "close": 24.56, "volume": 5387.0}, {"date": "2022-05-05", "close": 24.3006, "volume": 13487.0}, {"date": "2022-05-06", "close": 24.1, "volume": 11669.0}, {"date": "2022-05-09", "close": 23.94, "volume": 6670.0}, {"date": "2022-05-10", "close": 24.0393, "volume": 1899.0}, {"date": "2022-05-11", "close": 23.5, "volume": 25382.0}, {"date": "2022-05-12", "close": 23.42, "volume": 7697.0}, {"date": "2022-05-13", "close": 23.79, "volume": 10690.0}, {"date": "2022-05-16", "close": 23.8872, "volume": 6236.0}, {"date": "2022-05-17", "close": 24.14, "volume": 11191.0}, {"date": "2022-05-18", "close": 24.3, "volume": 12437.0}, {"date": "2022-05-19", "close": 24.2768, "volume": 11976.0}, {"date": "2022-05-20", "close": 24.1652, "volume": 6715.0}, {"date": "2022-05-23", "close": 23.81, "volume": 9724.0}, {"date": "2022-05-24", "close": 23.89, "volume": 14226.0}, {"date": "2022-05-25", "close": 23.77, "volume": 20780.0}, {"date": "2022-05-26", "close": 23.9194, "volume": 15124.0}, {"date": "2022-05-27", "close": 24.2574, "volume": 6398.0}, {"date": "2022-05-31", "close": 23.736, "volume": 5723.0}, {"date": "2022-06-01", "close": 23.84, "volume": 8565.0}, {"date": "2022-06-02", "close": 24.2, "volume": 6816.0}, {"date": "2022-06-03", "close": 24.15, "volume": 2189.0}, {"date": "2022-06-06", "close": 24.0714, "volume": 4679.0}, {"date": "2022-06-07", "close": 24.15, "volume": 2840.0}, {"date": "2022-06-08", "close": 24.178, "volume": 2549.0}, {"date": "2022-06-09", "close": 23.75, "volume": 10580.0}, {"date": "2022-06-10", "close": 23.725, "volume": 4203.0}, {"date": "2022-06-13", "close": 23.2595, "volume": 2161.0}, {"date": "2022-06-14", "close": 22.7832, "volume": 6561.0}, {"date": "2022-06-15", "close": 22.85, "volume": 4310.0}, {"date": "2022-06-16", "close": 23.086, "volume": 4812.0}, {"date": "2022-06-17", "close": 23.0201, "volume": 524.0}, {"date": "2022-06-21", "close": 22.85, "volume": 12010.0}, {"date": "2022-06-22", "close": 22.877, "volume": 2950.0}, {"date": "2022-06-23", "close": 22.61, "volume": 2732.0}, {"date": "2022-06-24", "close": 22.8, "volume": 3548.0}, {"date": "2022-06-27", "close": 23.0, "volume": 2156.0}, {"date": "2022-06-28", "close": 22.9395, "volume": 2606.0}, {"date": "2022-06-29", "close": 22.8335, "volume": 3336.0}, {"date": "2022-06-30", "close": 22.888, "volume": 2087.0}, {"date": "2022-07-01", "close": 22.8, "volume": 947.0}, {"date": "2022-07-05", "close": 23.0, "volume": 4970.0}, {"date": "2022-07-06", "close": 22.995, "volume": 11916.0}, {"date": "2022-07-07", "close": 23.1, "volume": 7805.0}, {"date": "2022-07-08", "close": 23.2428, "volume": 744.0}, {"date": "2022-07-11", "close": 23.28, "volume": 725.0}, {"date": "2022-07-12", "close": 23.3401, "volume": 2031.0}, {"date": "2022-07-13", "close": 23.48, "volume": 765.0}, {"date": "2022-07-14", "close": 23.04, "volume": 5966.0}, {"date": "2022-07-15", "close": 23.2852, "volume": 455.0}, {"date": "2022-07-18", "close": 23.4305, "volume": 2905.0}, {"date": "2022-07-19", "close": 23.4, "volume": 4911.0}, {"date": "2022-07-20", "close": 23.46, "volume": 5029.0}, {"date": "2022-07-21", "close": 23.3, "volume": 6492.0}, {"date": "2022-07-22", "close": 23.375, "volume": 2174.0}, {"date": "2022-07-25", "close": 23.41, "volume": 1412.0}, {"date": "2022-07-26", "close": 22.8893, "volume": 12713.0}, {"date": "2022-07-27", "close": 23.32, "volume": 7838.0}, {"date": "2022-07-28", "close": 23.35, "volume": 6797.0}, {"date": "2022-07-29", "close": 23.75, "volume": 12211.0}, {"date": "2022-08-01", "close": 23.7658, "volume": 5842.0}, {"date": "2022-08-02", "close": 23.755, "volume": 1831.0}, {"date": "2022-08-03", "close": 24.07, "volume": 3725.0}, {"date": "2022-08-04", "close": 24.15, "volume": 3462.0}, {"date": "2022-08-05", "close": 24.2499, "volume": 6794.0}, {"date": "2022-08-08", "close": 24.135, "volume": 2264.0}, {"date": "2022-08-09", "close": 23.6, "volume": 11978.0}, {"date": "2022-08-10", "close": 23.79, "volume": 12240.0}, {"date": "2022-08-11", "close": 23.45, "volume": 16987.0}, {"date": "2022-08-12", "close": 23.58, "volume": 7060.0}, {"date": "2022-08-15", "close": 23.4, "volume": 20854.0}, {"date": "2022-08-16", "close": 23.52, "volume": 10389.0}, {"date": "2022-08-17", "close": 23.225, "volume": 21258.0}, {"date": "2022-08-18", "close": 23.5, "volume": 13988.0}, {"date": "2022-08-19", "close": 23.37, "volume": 13883.0}, {"date": "2022-08-22", "close": 23.4, "volume": 2990.0}, {"date": "2022-08-23", "close": 23.175, "volume": 9035.0}, {"date": "2022-08-24", "close": 23.22, "volume": 3208.0}, {"date": "2022-08-25", "close": 23.39, "volume": 5374.0}, {"date": "2022-08-26", "close": 23.4899, "volume": 3917.0}, {"date": "2022-08-29", "close": 23.4287, "volume": 7864.0}, {"date": "2022-08-30", "close": 23.3369, "volume": 1977.0}, {"date": "2022-08-31", "close": 22.514, "volume": 12920.0}, {"date": "2022-09-01", "close": 22.215, "volume": 18251.0}, {"date": "2022-09-02", "close": 22.15, "volume": 15514.0}, {"date": "2022-09-06", "close": 22.2299, "volume": 2843.0}, {"date": "2022-09-07", "close": 22.3286, "volume": 4188.0}, {"date": "2022-09-08", "close": 22.2316, "volume": 619.0}, {"date": "2022-09-09", "close": 22.76, "volume": 10296.0}, {"date": "2022-09-12", "close": 22.75, "volume": 6939.0}, {"date": "2022-09-13", "close": 22.32, "volume": 3521.0}, {"date": "2022-09-14", "close": 22.2801, "volume": 948.0}, {"date": "2022-09-15", "close": 22.29, "volume": 3786.0}, {"date": "2022-09-16", "close": 22.16, "volume": 6094.0}, {"date": "2022-09-19", "close": 22.325, "volume": 2896.0}, {"date": "2022-09-20", "close": 22.25, "volume": 4889.0}, {"date": "2022-09-21", "close": 22.25, "volume": 7505.0}, {"date": "2022-09-22", "close": 22.01, "volume": 6836.0}, {"date": "2022-09-23", "close": 21.19, "volume": 9948.0}, {"date": "2022-09-26", "close": 19.7201, "volume": 17590.0}, {"date": "2022-09-27", "close": 19.95, "volume": 19143.0}, {"date": "2022-09-28", "close": 20.5, "volume": 2493.0}, {"date": "2022-09-29", "close": 19.75, "volume": 5193.0}, {"date": "2022-09-30", "close": 20.13, "volume": 3639.0}, {"date": "2022-10-03", "close": 20.2286, "volume": 3661.0}, {"date": "2022-10-04", "close": 20.73, "volume": 10719.0}, {"date": "2022-10-05", "close": 21.195, "volume": 3045.0}, {"date": "2022-10-06", "close": 21.4426, "volume": 1181.0}, {"date": "2022-10-07", "close": 21.025, "volume": 1627.0}, {"date": "2022-10-10", "close": 20.0, "volume": 16162.0}, {"date": "2022-10-11", "close": 19.9201, "volume": 6309.0}, {"date": "2022-10-12", "close": 20.7262, "volume": 4169.0}, {"date": "2022-10-13", "close": 20.1, "volume": 6866.0}, {"date": "2022-10-14", "close": 20.43, "volume": 484.0}, {"date": "2022-10-17", "close": 20.2826, "volume": 5001.0}, {"date": "2022-10-18", "close": 20.1785, "volume": 3550.0}, {"date": "2022-10-19", "close": 20.41, "volume": 1239.0}, {"date": "2022-10-20", "close": 20.0, "volume": 3008.0}, {"date": "2022-10-21", "close": 19.2, "volume": 10942.0}, {"date": "2022-10-24", "close": 19.3, "volume": 9923.0}, {"date": "2022-10-25", "close": 20.49, "volume": 14003.0}, {"date": "2022-10-26", "close": 20.5, "volume": 5311.0}, {"date": "2022-10-27", "close": 20.12, "volume": 7697.0}, {"date": "2022-10-28", "close": 20.5, "volume": 3686.0}, {"date": "2022-10-31", "close": 20.9902, "volume": 3091.0}, {"date": "2022-11-01", "close": 20.55, "volume": 3468.0}, {"date": "2022-11-02", "close": 20.85, "volume": 2038.0}, {"date": "2022-11-03", "close": 20.6, "volume": 2286.0}, {"date": "2022-11-04", "close": 20.49, "volume": 2633.0}, {"date": "2022-11-07", "close": 20.8, "volume": 3507.0}, {"date": "2022-11-08", "close": 20.7501, "volume": 1817.0}, {"date": "2022-11-09", "close": 21.17, "volume": 9401.0}, {"date": "2022-11-10", "close": 21.26, "volume": 3833.0}, {"date": "2022-11-11", "close": 21.665, "volume": 2419.0}, {"date": "2022-11-14", "close": 22.0, "volume": 3167.0}, {"date": "2022-11-15", "close": 22.27, "volume": 1750.0}, {"date": "2022-11-16", "close": 22.31, "volume": 1762.0}, {"date": "2022-11-17", "close": 22.4, "volume": 3269.0}, {"date": "2022-11-18", "close": 22.0759, "volume": 14598.0}, {"date": "2022-11-21", "close": 22.4173, "volume": 1426.0}, {"date": "2022-11-22", "close": 22.285, "volume": 12100.0}, {"date": "2022-11-23", "close": 22.08, "volume": 3535.0}, {"date": "2022-11-25", "close": 22.14, "volume": 3026.0}, {"date": "2022-11-28", "close": 22.055, "volume": 2360.0}, {"date": "2022-11-29", "close": 22.0, "volume": 6150.0}, {"date": "2022-11-30", "close": 21.5046, "volume": 3833.0}, {"date": "2022-12-01", "close": 21.27, "volume": 9317.0}, {"date": "2022-12-02", "close": 21.12, "volume": 1387.0}, {"date": "2022-12-05", "close": 21.31, "volume": 5168.0}, {"date": "2022-12-06", "close": 21.32, "volume": 2530.0}, {"date": "2022-12-07", "close": 21.0, "volume": 6211.0}, {"date": "2022-12-08", "close": 20.865, "volume": 4239.0}, {"date": "2022-12-09", "close": 19.45, "volume": 27077.0}, {"date": "2022-12-12", "close": 19.71, "volume": 4407.0}, {"date": "2022-12-13", "close": 19.45, "volume": 15719.0}, {"date": "2022-12-14", "close": 19.15, "volume": 3042.0}, {"date": "2022-12-15", "close": 19.135, "volume": 10928.0}, {"date": "2022-12-16", "close": 18.5001, "volume": 21805.0}, {"date": "2022-12-19", "close": 17.71, "volume": 31548.0}, {"date": "2022-12-20", "close": 17.23, "volume": 21513.0}, {"date": "2022-12-21", "close": 17.07, "volume": 23404.0}, {"date": "2022-12-22", "close": 16.8, "volume": 22005.0}, {"date": "2022-12-23", "close": 17.465, "volume": 19395.0}, {"date": "2022-12-27", "close": 17.86, "volume": 15169.0}, {"date": "2022-12-28", "close": 17.46, "volume": 6031.0}, {"date": "2022-12-29", "close": 17.7, "volume": 12687.0}, {"date": "2022-12-30", "close": 17.49, "volume": 13966.0}, {"date": "2023-01-03", "close": 17.765, "volume": 1882.0}, {"date": "2023-01-04", "close": 18.0822, "volume": 9379.0}, {"date": "2023-01-05", "close": 18.5324, "volume": 2975.0}, {"date": "2023-01-06", "close": 19.03, "volume": 7960.0}, {"date": "2023-01-09", "close": 19.2946, "volume": 6621.0}, {"date": "2023-01-10", "close": 19.65, "volume": 7548.0}, {"date": "2023-01-11", "close": 20.2007, "volume": 18596.0}, {"date": "2023-01-12", "close": 21.03, "volume": 10716.0}, {"date": "2023-01-13", "close": 21.475, "volume": 7879.0}, {"date": "2023-01-17", "close": 21.3, "volume": 1435.0}, {"date": "2023-01-18", "close": 21.5, "volume": 4886.0}, {"date": "2023-01-19", "close": 21.23, "volume": 8027.0}, {"date": "2023-01-20", "close": 21.36, "volume": 8129.0}, {"date": "2023-01-23", "close": 21.4001, "volume": 11276.0}, {"date": "2023-01-24", "close": 21.38, "volume": 8767.0}, {"date": "2023-01-25", "close": 21.33, "volume": 4476.0}, {"date": "2023-01-26", "close": 21.35, "volume": 2548.0}, {"date": "2023-01-27", "close": 21.25, "volume": 9313.0}, {"date": "2023-01-30", "close": 21.2, "volume": 7062.0}, {"date": "2023-01-31", "close": 21.275, "volume": 3101.0}, {"date": "2023-02-01", "close": 21.3, "volume": 5177.0}, {"date": "2023-02-02", "close": 21.3301, "volume": 6037.0}, {"date": "2023-02-03", "close": 21.06, "volume": 22791.0}, {"date": "2023-02-06", "close": 20.875, "volume": 7234.0}, {"date": "2023-02-07", "close": 20.59, "volume": 10182.0}, {"date": "2023-02-08", "close": 20.5884, "volume": 1778.0}, {"date": "2023-02-09", "close": 20.62, "volume": 1539.0}, {"date": "2023-02-10", "close": 20.84, "volume": 3391.0}, {"date": "2023-02-13", "close": 21.05, "volume": 13608.0}, {"date": "2023-02-14", "close": 21.0, "volume": 3506.0}, {"date": "2023-02-15", "close": 21.05, "volume": 5041.0}, {"date": "2023-02-16", "close": 20.912, "volume": 3991.0}, {"date": "2023-02-17", "close": 20.51, "volume": 8713.0}, {"date": "2023-02-21", "close": 20.4244, "volume": 4044.0}, {"date": "2023-02-22", "close": 20.6462, "volume": 6764.0}, {"date": "2023-02-23", "close": 20.73, "volume": 15377.0}, {"date": "2023-02-24", "close": 20.2, "volume": 11407.0}, {"date": "2023-02-27", "close": 20.43, "volume": 4054.0}, {"date": "2023-02-28", "close": 20.39, "volume": 2711.0}, {"date": "2023-03-01", "close": 20.15, "volume": 4299.0}, {"date": "2023-03-02", "close": 19.81, "volume": 11643.0}, {"date": "2023-03-03", "close": 20.1537, "volume": 6602.0}, {"date": "2023-03-06", "close": 20.14, "volume": 2524.0}, {"date": "2023-03-07", "close": 20.17, "volume": 2891.0}, {"date": "2023-03-08", "close": 20.35, "volume": 3612.0}, {"date": "2023-03-09", "close": 20.2, "volume": 18144.0}, {"date": "2023-03-10", "close": 19.8455, "volume": 4490.0}, {"date": "2023-03-13", "close": 18.93, "volume": 8211.0}, {"date": "2023-03-14", "close": 19.45, "volume": 838.0}, {"date": "2023-03-15", "close": 16.9587, "volume": 40523.0}, {"date": "2023-03-16", "close": 17.5751, "volume": 23655.0}, {"date": "2023-03-17", "close": 15.95, "volume": 26379.0}, {"date": "2023-03-20", "close": 16.2074, "volume": 9856.0}, {"date": "2023-03-21", "close": 16.8097, "volume": 22459.0}, {"date": "2023-03-22", "close": 17.0, "volume": 1987.0}, {"date": "2023-03-23", "close": 16.3601, "volume": 19550.0}, {"date": "2023-03-24", "close": 16.29, "volume": 2682.0}, {"date": "2023-03-27", "close": 17.22, "volume": 9703.0}, {"date": "2023-03-28", "close": 16.9935, "volume": 8185.0}, {"date": "2023-03-29", "close": 17.165, "volume": 2993.0}, {"date": "2023-03-30", "close": 17.57, "volume": 7570.0}, {"date": "2023-03-31", "close": 17.82, "volume": 13694.0}, {"date": "2023-04-03", "close": 17.5801, "volume": 1533.0}, {"date": "2023-04-04", "close": 18.06, "volume": 5460.0}, {"date": "2023-04-05", "close": 18.07, "volume": 3332.0}, {"date": "2023-04-06", "close": 18.3203, "volume": 10997.0}, {"date": "2023-04-10", "close": 18.1, "volume": 4789.0}, {"date": "2023-04-11", "close": 17.6101, "volume": 8870.0}, {"date": "2023-04-12", "close": 17.93, "volume": 9931.0}, {"date": "2023-04-13", "close": 17.9, "volume": 1533.0}, {"date": "2023-04-14", "close": 17.0501, "volume": 11610.0}, {"date": "2023-04-17", "close": 17.6997, "volume": 4453.0}, {"date": "2023-04-18", "close": 17.36, "volume": 6390.0}, {"date": "2023-04-19", "close": 17.5, "volume": 10065.0}, {"date": "2023-04-20", "close": 17.2717, "volume": 4932.0}, {"date": "2023-04-21", "close": 17.275, "volume": 5710.0}, {"date": "2023-04-24", "close": 17.2624, "volume": 2243.0}, {"date": "2023-04-25", "close": 17.16, "volume": 3329.0}, {"date": "2023-04-26", "close": 17.3, "volume": 2965.0}, {"date": "2023-04-27", "close": 17.35, "volume": 1616.0}, {"date": "2023-04-28", "close": 17.2, "volume": 4574.0}, {"date": "2023-05-01", "close": 17.5, "volume": 4872.0}, {"date": "2023-05-02", "close": 16.75, "volume": 5088.0}, {"date": "2023-05-03", "close": 17.406, "volume": 10005.0}, {"date": "2023-05-04", "close": 16.3773, "volume": 6368.0}, {"date": "2023-05-05", "close": 17.1857, "volume": 3645.0}, {"date": "2023-05-08", "close": 17.98, "volume": 7658.0}, {"date": "2023-05-09", "close": 17.25, "volume": 9089.0}, {"date": "2023-05-10", "close": 17.11, "volume": 1170.0}, {"date": "2023-05-11", "close": 16.9, "volume": 3172.0}, {"date": "2023-05-12", "close": 17.119, "volume": 2297.0}, {"date": "2023-05-15", "close": 17.7188, "volume": 1629.0}, {"date": "2023-05-16", "close": 17.58, "volume": 8993.0}, {"date": "2023-05-17", "close": 17.26, "volume": 7857.0}, {"date": "2023-05-18", "close": 17.775, "volume": 29385.0}, {"date": "2023-05-19", "close": 17.8499, "volume": 4133.0}, {"date": "2023-05-22", "close": 18.37, "volume": 3850.0}, {"date": "2023-05-23", "close": 19.06, "volume": 4574.0}, {"date": "2023-05-24", "close": 18.73, "volume": 6412.0}, {"date": "2023-05-25", "close": 18.3, "volume": 10722.0}, {"date": "2023-05-26", "close": 18.6779, "volume": 13416.0}, {"date": "2023-05-30", "close": 19.4, "volume": 8136.0}, {"date": "2023-05-31", "close": 18.97, "volume": 9908.0}, {"date": "2023-06-01", "close": 18.93, "volume": 4471.0}, {"date": "2023-06-02", "close": 18.8385, "volume": 2293.0}, {"date": "2023-06-05", "close": 18.9165, "volume": 1884.0}, {"date": "2023-06-06", "close": 19.5896, "volume": 11696.0}, {"date": "2023-06-07", "close": 19.75, "volume": 4098.0}, {"date": "2023-06-08", "close": 19.6348, "volume": 357.0}, {"date": "2023-06-09", "close": 19.79, "volume": 8051.0}, {"date": "2023-06-12", "close": 19.66, "volume": 6014.0}, {"date": "2023-06-13", "close": 19.99, "volume": 6361.0}, {"date": "2023-06-14", "close": 20.4512, "volume": 16417.0}, {"date": "2023-06-15", "close": 20.6144, "volume": 7255.0}, {"date": "2023-06-16", "close": 20.7425, "volume": 7391.0}, {"date": "2023-06-20", "close": 20.8, "volume": 9810.0}, {"date": "2023-06-21", "close": 20.64, "volume": 17998.0}, {"date": "2023-06-22", "close": 20.26, "volume": 8322.0}, {"date": "2023-06-23", "close": 20.24, "volume": 5205.0}, {"date": "2023-06-26", "close": 20.55, "volume": 6520.0}, {"date": "2023-06-27", "close": 20.5499, "volume": 15015.0}, {"date": "2023-06-28", "close": 20.65, "volume": 1155.0}, {"date": "2023-06-29", "close": 20.8, "volume": 8376.0}, {"date": "2023-06-30", "close": 20.84, "volume": 9162.0}, {"date": "2023-07-03", "close": 20.8713, "volume": 11697.0}, {"date": "2023-07-05", "close": 20.85, "volume": 3604.0}, {"date": "2023-07-06", "close": 20.7065, "volume": 7910.0}, {"date": "2023-07-07", "close": 20.7, "volume": 3644.0}, {"date": "2023-07-10", "close": 20.81, "volume": 408.0}, {"date": "2023-07-11", "close": 21.0, "volume": 6363.0}, {"date": "2023-07-12", "close": 21.19, "volume": 5885.0}, {"date": "2023-07-13", "close": 21.97, "volume": 2424.0}, {"date": "2023-07-14", "close": 21.81, "volume": 12458.0}, {"date": "2023-07-17", "close": 21.37, "volume": 4707.0}, {"date": "2023-07-18", "close": 21.36, "volume": 11320.0}, {"date": "2023-07-19", "close": 21.6396, "volume": 4638.0}, {"date": "2023-07-20", "close": 21.5796, "volume": 7442.0}, {"date": "2023-07-21", "close": 21.65, "volume": 2640.0}, {"date": "2023-07-24", "close": 21.51, "volume": 5329.0}, {"date": "2023-07-25", "close": 21.51, "volume": 5686.0}, {"date": "2023-07-26", "close": 21.73, "volume": 4222.0}, {"date": "2023-07-27", "close": 21.3966, "volume": 5269.0}, {"date": "2023-07-28", "close": 21.47, "volume": 1315.0}, {"date": "2023-07-31", "close": 21.38, "volume": 3796.0}, {"date": "2023-08-01", "close": 21.5, "volume": 5119.0}, {"date": "2023-08-02", "close": 21.3058, "volume": 995.0}, {"date": "2023-08-03", "close": 21.3501, "volume": 727.0}, {"date": "2023-08-04", "close": 21.55, "volume": 1918.0}, {"date": "2023-08-07", "close": 21.39, "volume": 547.0}, {"date": "2023-08-08", "close": 21.8857, "volume": 6919.0}, {"date": "2023-08-09", "close": 21.34, "volume": 2853.0}, {"date": "2023-08-10", "close": 21.5451, "volume": 3215.0}, {"date": "2023-08-11", "close": 21.6, "volume": 1102.0}, {"date": "2023-08-14", "close": 21.35, "volume": 4060.0}, {"date": "2023-08-15", "close": 21.23, "volume": 5910.0}, {"date": "2023-08-16", "close": 21.225, "volume": 8239.0}, {"date": "2023-08-17", "close": 21.4659, "volume": 3864.0}, {"date": "2023-08-18", "close": 21.22, "volume": 9050.0}, {"date": "2023-08-21", "close": 21.3022, "volume": 3691.0}, {"date": "2023-08-22", "close": 21.29, "volume": 3957.0}, {"date": "2023-08-23", "close": 21.46, "volume": 7396.0}, {"date": "2023-08-24", "close": 21.42, "volume": 7218.0}, {"date": "2023-08-25", "close": 21.5, "volume": 840.0}, {"date": "2023-08-28", "close": 21.51, "volume": 2991.0}, {"date": "2023-08-29", "close": 21.55, "volume": 3105.0}, {"date": "2023-08-30", "close": 21.6, "volume": 5001.0}, {"date": "2023-08-31", "close": 21.1, "volume": 2594.0}, {"date": "2023-09-01", "close": 21.1687, "volume": 7923.0}, {"date": "2023-09-05", "close": 21.1199, "volume": 1388.0}, {"date": "2023-09-06", "close": 21.09, "volume": 1625.0}, {"date": "2023-09-07", "close": 20.7001, "volume": 3883.0}, {"date": "2023-09-08", "close": 20.74, "volume": 796.0}, {"date": "2023-09-11", "close": 20.4, "volume": 7206.0}, {"date": "2023-09-12", "close": 20.3, "volume": 5536.0}, {"date": "2023-09-13", "close": 20.4727, "volume": 4935.0}, {"date": "2023-09-14", "close": 20.35, "volume": 3844.0}, {"date": "2023-09-15", "close": 20.11, "volume": 8236.0}, {"date": "2023-09-18", "close": 19.74, "volume": 8720.0}, {"date": "2023-09-19", "close": 20.26, "volume": 2483.0}, {"date": "2023-09-20", "close": 20.0, "volume": 5890.0}, {"date": "2023-09-21", "close": 19.82, "volume": 1891.0}, {"date": "2023-09-22", "close": 19.61, "volume": 3655.0}, {"date": "2023-09-25", "close": 19.53, "volume": 1076.0}, {"date": "2023-09-26", "close": 19.61, "volume": 3133.0}, {"date": "2023-09-27", "close": 19.39, "volume": 6864.0}, {"date": "2023-09-28", "close": 19.15, "volume": 869.0}, {"date": "2023-09-29", "close": 19.3001, "volume": 3183.0}, {"date": "2023-10-02", "close": 19.622, "volume": 1420.0}, {"date": "2023-10-03", "close": 18.99, "volume": 3600.0}, {"date": "2023-10-04", "close": 18.93, "volume": 2569.0}, {"date": "2023-10-05", "close": 19.3, "volume": 3508.0}, {"date": "2023-10-06", "close": 19.1167, "volume": 1450.0}, {"date": "2023-10-09", "close": 19.005, "volume": 3401.0}, {"date": "2023-10-10", "close": 19.07, "volume": 1151.0}, {"date": "2023-10-11", "close": 19.14, "volume": 4110.0}, {"date": "2023-10-12", "close": 19.27, "volume": 3622.0}, {"date": "2023-10-13", "close": 19.66, "volume": 3738.0}, {"date": "2023-10-16", "close": 19.85, "volume": 3196.0}, {"date": "2023-10-17", "close": 20.36, "volume": 5277.0}, {"date": "2023-10-18", "close": 20.2201, "volume": 8398.0}, {"date": "2023-10-19", "close": 20.61, "volume": 17159.0}, {"date": "2023-10-20", "close": 20.5, "volume": 1219.0}, {"date": "2023-10-23", "close": 20.35, "volume": 1763.0}, {"date": "2023-10-24", "close": 20.63, "volume": 14518.0}, {"date": "2023-10-25", "close": 20.58, "volume": 28071.0}, {"date": "2023-10-26", "close": 20.41, "volume": 5451.0}, {"date": "2023-10-27", "close": 20.11, "volume": 5315.0}, {"date": "2023-10-30", "close": 20.07, "volume": 8522.0}, {"date": "2023-10-31", "close": 20.76, "volume": 8715.0}, {"date": "2023-11-01", "close": 20.5525, "volume": 11884.0}, {"date": "2023-11-02", "close": 20.9, "volume": 4076.0}, {"date": "2023-11-03", "close": 21.0, "volume": 4488.0}, {"date": "2023-11-06", "close": 21.2, "volume": 5029.0}, {"date": "2023-11-07", "close": 21.09, "volume": 11377.0}, {"date": "2023-11-08", "close": 21.17, "volume": 8119.0}, {"date": "2023-11-09", "close": 21.02, "volume": 6688.0}, {"date": "2023-11-10", "close": 20.899, "volume": 5701.0}, {"date": "2023-11-13", "close": 20.45, "volume": 7565.0}, {"date": "2023-11-14", "close": 20.7701, "volume": 705.0}, {"date": "2023-11-15", "close": 21.03, "volume": 4217.0}, {"date": "2023-11-16", "close": 20.9099, "volume": 3125.0}, {"date": "2023-11-17", "close": 20.58, "volume": 7332.0}, {"date": "2023-11-20", "close": 20.38, "volume": 12812.0}, {"date": "2023-11-21", "close": 20.31, "volume": 4633.0}, {"date": "2023-11-22", "close": 20.4933, "volume": 2403.0}, {"date": "2023-11-24", "close": 20.4, "volume": 1808.0}, {"date": "2023-11-27", "close": 20.9169, "volume": 3606.0}, {"date": "2023-11-28", "close": 20.8001, "volume": 7762.0}, {"date": "2023-11-29", "close": 21.15, "volume": 5709.0}, {"date": "2023-11-30", "close": 20.9, "volume": 8981.0}, {"date": "2023-12-01", "close": 20.8194, "volume": 1379.0}, {"date": "2023-12-04", "close": 20.88, "volume": 3185.0}, {"date": "2023-12-05", "close": 21.0199, "volume": 7132.0}, {"date": "2023-12-06", "close": 21.45, "volume": 16154.0}, {"date": "2023-12-07", "close": 21.99, "volume": 17194.0}, {"date": "2023-12-08", "close": 22.0676, "volume": 6142.0}, {"date": "2023-12-11", "close": 21.8, "volume": 3395.0}, {"date": "2023-12-12", "close": 21.86, "volume": 7568.0}, {"date": "2023-12-13", "close": 22.176, "volume": 5057.0}, {"date": "2023-12-14", "close": 23.175, "volume": 15085.0}, {"date": "2023-12-15", "close": 23.4325, "volume": 6513.0}, {"date": "2023-12-18", "close": 23.2401, "volume": 5963.0}, {"date": "2023-12-19", "close": 23.1, "volume": 7112.0}, {"date": "2023-12-20", "close": 22.9543, "volume": 3306.0}, {"date": "2023-12-21", "close": 23.2, "volume": 13692.0}, {"date": "2023-12-22", "close": 23.0, "volume": 794.0}, {"date": "2023-12-26", "close": 22.9453, "volume": 8530.0}, {"date": "2023-12-27", "close": 22.84, "volume": 2056.0}, {"date": "2023-12-28", "close": 22.7101, "volume": 3999.0}, {"date": "2023-12-29", "close": 22.78, "volume": 4835.0}, {"date": "2024-01-02", "close": 22.75, "volume": 1032.0}, {"date": "2024-01-03", "close": 22.785, "volume": 5252.0}, {"date": "2024-01-04", "close": 22.657, "volume": 1341.0}, {"date": "2024-01-05", "close": 22.7305, "volume": 467.0}, {"date": "2024-01-08", "close": 22.94, "volume": 5148.0}, {"date": "2024-01-09", "close": 22.8835, "volume": 1619.0}, {"date": "2024-01-10", "close": 22.65, "volume": 3424.0}, {"date": "2024-01-11", "close": 22.8843, "volume": 3059.0}, {"date": "2024-01-12", "close": 22.9212, "volume": 3812.0}, {"date": "2024-01-16", "close": 22.7, "volume": 3019.0}, {"date": "2024-01-17", "close": 22.7994, "volume": 2771.0}, {"date": "2024-01-18", "close": 22.867, "volume": 1447.0}, {"date": "2024-01-19", "close": 22.8, "volume": 9499.0}, {"date": "2024-01-22", "close": 22.9, "volume": 5236.0}, {"date": "2024-01-23", "close": 22.89, "volume": 1779.0}, {"date": "2024-01-24", "close": 22.648, "volume": 40692.0}, {"date": "2024-01-25", "close": 22.2174, "volume": 11849.0}, {"date": "2024-01-26", "close": 21.76, "volume": 35135.0}, {"date": "2024-01-29", "close": 21.8801, "volume": 3381.0}, {"date": "2024-01-30", "close": 21.95, "volume": 3313.0}, {"date": "2024-01-31", "close": 21.63, "volume": 11153.0}, {"date": "2024-02-01", "close": 22.22, "volume": 10612.0}, {"date": "2024-02-02", "close": 22.0, "volume": 5502.0}, {"date": "2024-02-05", "close": 21.937, "volume": 6079.0}, {"date": "2024-02-06", "close": 21.83, "volume": 5232.0}, {"date": "2024-02-07", "close": 21.88, "volume": 5178.0}, {"date": "2024-02-08", "close": 21.8, "volume": 6164.0}, {"date": "2024-02-09", "close": 21.8901, "volume": 2982.0}, {"date": "2024-02-12", "close": 21.95, "volume": 3408.0}, {"date": "2024-02-13", "close": 21.6613, "volume": 3903.0}, {"date": "2024-02-14", "close": 21.8227, "volume": 5586.0}, {"date": "2024-02-15", "close": 21.9, "volume": 4816.0}, {"date": "2024-02-16", "close": 21.71, "volume": 4214.0}, {"date": "2024-02-20", "close": 21.9769, "volume": 1796.0}, {"date": "2024-02-21", "close": 21.95, "volume": 4713.0}, {"date": "2024-02-22", "close": 22.195, "volume": 2868.0}, {"date": "2024-02-23", "close": 22.1621, "volume": 2806.0}, {"date": "2024-02-26", "close": 22.246, "volume": 5406.0}, {"date": "2024-02-27", "close": 22.31, "volume": 7353.0}, {"date": "2024-02-28", "close": 22.5717, "volume": 19608.0}, {"date": "2024-02-29", "close": 22.45, "volume": 6620.0}, {"date": "2024-03-01", "close": 22.6, "volume": 4827.0}, {"date": "2024-03-04", "close": 22.4238, "volume": 3798.0}, {"date": "2024-03-05", "close": 22.35, "volume": 3601.0}, {"date": "2024-03-06", "close": 22.36, "volume": 8311.0}, {"date": "2024-03-07", "close": 22.32, "volume": 4964.0}, {"date": "2024-03-08", "close": 22.3301, "volume": 7521.0}, {"date": "2024-03-11", "close": 22.99, "volume": 95385.0}, {"date": "2024-03-12", "close": 23.6903, "volume": 42716.0}, {"date": "2024-03-13", "close": 24.24, "volume": 112270.0}, {"date": "2024-03-14", "close": 24.43, "volume": 115943.0}, {"date": "2024-03-15", "close": 24.69, "volume": 83560.0}, {"date": "2024-03-18", "close": 24.28, "volume": 138480.0}, {"date": "2024-03-19", "close": 24.33, "volume": 15716.0}, {"date": "2024-03-20", "close": 24.09, "volume": 14968.0}, {"date": "2024-03-21", "close": 24.01, "volume": 11708.0}, {"date": "2024-03-22", "close": 23.71, "volume": 5260.0}, {"date": "2024-03-25", "close": 23.57, "volume": 3860.0}, {"date": "2024-03-26", "close": 23.6556, "volume": 20010.0}, {"date": "2024-03-27", "close": 23.5, "volume": 8438.0}, {"date": "2024-03-28", "close": 23.7, "volume": 13246.0}, {"date": "2024-04-01", "close": 23.51, "volume": 3634.0}, {"date": "2024-04-02", "close": 23.41, "volume": 6178.0}, {"date": "2024-04-03", "close": 23.43, "volume": 4909.0}, {"date": "2024-04-04", "close": 23.5823, "volume": 8578.0}, {"date": "2024-04-05", "close": 23.42, "volume": 1019.0}, {"date": "2024-04-08", "close": 23.66, "volume": 6129.0}, {"date": "2024-04-09", "close": 23.6189, "volume": 2831.0}, {"date": "2024-04-10", "close": 23.25, "volume": 13675.0}, {"date": "2024-04-11", "close": 23.3, "volume": 591.0}, {"date": "2024-04-12", "close": 23.17, "volume": 741.0}, {"date": "2024-04-15", "close": 22.7, "volume": 4030.0}, {"date": "2024-04-16", "close": 22.65, "volume": 2921.0}, {"date": "2024-04-17", "close": 22.7752, "volume": 2816.0}, {"date": "2024-04-18", "close": 22.54, "volume": 7701.0}, {"date": "2024-04-19", "close": 22.54, "volume": null}, {"date": "2024-04-22", "close": 22.765, "volume": 5401.0}, {"date": "2024-04-23", "close": 22.22, "volume": 4906.0}, {"date": "2024-04-24", "close": 22.01, "volume": 5576.0}, {"date": "2024-04-25", "close": 22.46, "volume": 1061.0}, {"date": "2024-04-26", "close": 22.21, "volume": 5852.0}, {"date": "2024-04-29", "close": 22.325, "volume": 1447.0}, {"date": "2024-04-30", "close": 22.17, "volume": 2241.0}, {"date": "2024-05-01", "close": 22.7888, "volume": 2351.0}, {"date": "2024-05-02", "close": 22.7888, "volume": null}, {"date": "2024-05-03", "close": 22.5377, "volume": 1571.0}, {"date": "2024-05-06", "close": 22.9999, "volume": 2871.0}, {"date": "2024-05-07", "close": 22.72, "volume": 6095.0}, {"date": "2024-05-08", "close": 22.75, "volume": 5583.0}, {"date": "2024-05-09", "close": 22.9474, "volume": 2968.0}, {"date": "2024-05-10", "close": 23.4, "volume": 941.0}, {"date": "2024-05-13", "close": 23.45, "volume": 4034.0}, {"date": "2024-05-14", "close": 23.375, "volume": 3218.0}, {"date": "2024-05-15", "close": 23.27, "volume": 3216.0}, {"date": "2024-05-16", "close": 22.82, "volume": 6978.0}, {"date": "2024-05-17", "close": 22.8, "volume": 4550.0}, {"date": "2024-05-20", "close": 22.36, "volume": 4700.0}, {"date": "2024-05-21", "close": 22.16, "volume": 7045.0}, {"date": "2024-05-22", "close": 22.1001, "volume": 4084.0}, {"date": "2024-05-23", "close": 22.19, "volume": 948.0}, {"date": "2024-05-24", "close": 22.32, "volume": 1196.0}, {"date": "2024-05-28", "close": 22.31, "volume": 8259.0}, {"date": "2024-05-29", "close": 22.3, "volume": 1126.0}, {"date": "2024-05-30", "close": 22.38, "volume": 3575.0}, {"date": "2024-05-31", "close": 22.01, "volume": 2595.0}, {"date": "2024-06-03", "close": 21.96, "volume": 2486.0}, {"date": "2024-06-04", "close": 21.7396, "volume": 2320.0}, {"date": "2024-06-05", "close": 22.11, "volume": 2447.0}, {"date": "2024-06-06", "close": 22.14, "volume": 1087.0}, {"date": "2024-06-07", "close": 22.1363, "volume": 1459.0}, {"date": "2024-06-10", "close": 22.2999, "volume": 1050.0}, {"date": "2024-06-11", "close": 22.35, "volume": 1240.0}, {"date": "2024-06-12", "close": 22.2481, "volume": 6170.0}, {"date": "2024-06-13", "close": 22.78, "volume": 538.0}, {"date": "2024-06-14", "close": 22.505, "volume": 4389.0}, {"date": "2024-06-17", "close": 22.6, "volume": 5068.0}, {"date": "2024-06-18", "close": 22.61, "volume": 3251.0}, {"date": "2024-06-20", "close": 23.06, "volume": 2884.0}, {"date": "2024-06-21", "close": 23.27, "volume": 2442.0}, {"date": "2024-06-24", "close": 22.83, "volume": 895.0}, {"date": "2024-06-25", "close": 23.2, "volume": 2828.0}, {"date": "2024-06-26", "close": 23.2, "volume": 4430.0}, {"date": "2024-06-27", "close": 23.3472, "volume": 9343.0}, {"date": "2024-06-28", "close": 23.125, "volume": 693.0}, {"date": "2024-07-01", "close": 22.99, "volume": 1847.0}, {"date": "2024-07-02", "close": 23.2, "volume": 2544.0}, {"date": "2024-07-03", "close": 23.41, "volume": 6917.0}, {"date": "2024-07-05", "close": 23.5001, "volume": 743.0}, {"date": "2024-07-08", "close": 23.25, "volume": 4356.0}, {"date": "2024-07-09", "close": 23.11, "volume": 1729.0}, {"date": "2024-07-10", "close": 22.37, "volume": 9220.0}, {"date": "2024-07-11", "close": 22.25, "volume": 3003.0}, {"date": "2024-07-12", "close": 22.66, "volume": 6276.0}, {"date": "2024-07-15", "close": 22.935, "volume": 2251.0}, {"date": "2024-07-16", "close": 23.105, "volume": 8109.0}, {"date": "2024-07-17", "close": 23.2, "volume": 2409.0}, {"date": "2024-07-18", "close": 23.2, "volume": 1007.0}, {"date": "2024-07-19", "close": 23.2, "volume": 506.0}, {"date": "2024-07-22", "close": 23.28, "volume": 2461.0}, {"date": "2024-07-23", "close": 23.01, "volume": 7542.0}, {"date": "2024-07-24", "close": 22.22, "volume": 13633.0}, {"date": "2024-07-25", "close": 22.63, "volume": 4785.0}, {"date": "2024-07-26", "close": 22.97, "volume": 2173.0}, {"date": "2024-07-29", "close": 22.94, "volume": 6857.0}, {"date": "2024-07-30", "close": 23.0, "volume": 4993.0}, {"date": "2024-07-31", "close": 23.24, "volume": 3525.0}, {"date": "2024-08-01", "close": 22.2748, "volume": 1403.0}, {"date": "2024-08-02", "close": 22.7, "volume": 3886.0}, {"date": "2024-08-05", "close": 22.69, "volume": 1186.0}, {"date": "2024-08-06", "close": 23.2381, "volume": 2938.0}, {"date": "2024-08-07", "close": 22.97, "volume": 7895.0}, {"date": "2024-08-08", "close": 23.0224, "volume": 4240.0}, {"date": "2024-08-09", "close": 23.03, "volume": 2073.0}, {"date": "2024-08-12", "close": 22.795, "volume": 3271.0}, {"date": "2024-08-13", "close": 22.98, "volume": 7074.0}, {"date": "2024-08-14", "close": 23.0, "volume": 15285.0}, {"date": "2024-08-15", "close": 22.9, "volume": 11684.0}, {"date": "2024-08-16", "close": 22.81, "volume": 4265.0}, {"date": "2024-08-19", "close": 22.75, "volume": 12237.0}, {"date": "2024-08-20", "close": 22.94, "volume": 5832.0}, {"date": "2024-08-21", "close": 22.7, "volume": 10210.0}, {"date": "2024-08-22", "close": 22.7301, "volume": 2266.0}, {"date": "2024-08-23", "close": 22.89, "volume": 2186.0}, {"date": "2024-08-26", "close": 23.2499, "volume": 2472.0}, {"date": "2024-08-27", "close": 23.0, "volume": 1866.0}, {"date": "2024-08-28", "close": 22.8, "volume": 11273.0}, {"date": "2024-08-29", "close": 23.02, "volume": 4765.0}, {"date": "2024-08-30", "close": 22.56, "volume": 6510.0}, {"date": "2024-09-03", "close": 22.65, "volume": 2812.0}, {"date": "2024-09-04", "close": 22.7201, "volume": 3287.0}, {"date": "2024-09-05", "close": 22.78, "volume": 4900.0}, {"date": "2024-09-06", "close": 22.56, "volume": 2282.0}, {"date": "2024-09-09", "close": 22.77, "volume": 644.0}, {"date": "2024-09-10", "close": 22.94, "volume": 1116.0}, {"date": "2024-09-11", "close": 22.94, "volume": 479.0}, {"date": "2024-09-12", "close": 22.93, "volume": 3734.0}, {"date": "2024-09-13", "close": 22.7, "volume": 6976.0}, {"date": "2024-09-16", "close": 22.865, "volume": 4881.0}, {"date": "2024-09-17", "close": 22.7501, "volume": 3935.0}, {"date": "2024-09-18", "close": 22.8, "volume": 7207.0}, {"date": "2024-09-19", "close": 22.88, "volume": 6920.0}, {"date": "2024-09-20", "close": 22.97, "volume": 5096.0}, {"date": "2024-09-23", "close": 22.9, "volume": 3510.0}, {"date": "2024-09-24", "close": 22.9, "volume": 6408.0}, {"date": "2024-09-25", "close": 23.0, "volume": 4659.0}, {"date": "2024-09-26", "close": 23.0, "volume": 4628.0}, {"date": "2024-09-27", "close": 22.8, "volume": 6571.0}, {"date": "2024-09-30", "close": 22.75, "volume": 9746.0}, {"date": "2024-10-01", "close": 22.835, "volume": 4070.0}, {"date": "2024-10-02", "close": 22.8, "volume": 4320.0}, {"date": "2024-10-03", "close": 22.6774, "volume": 4471.0}, {"date": "2024-10-04", "close": 22.86, "volume": 607.0}, {"date": "2024-10-07", "close": 22.7, "volume": 695.0}, {"date": "2024-10-08", "close": 22.6625, "volume": 5138.0}, {"date": "2024-10-09", "close": 22.7404, "volume": 7736.0}, {"date": "2024-10-10", "close": 22.79, "volume": 1007.0}, {"date": "2024-10-11", "close": 22.85, "volume": 1910.0}, {"date": "2024-10-14", "close": 22.7477, "volume": 1723.0}, {"date": "2024-10-15", "close": 22.7476, "volume": 3577.0}, {"date": "2024-10-16", "close": 22.92, "volume": 6137.0}, {"date": "2024-10-17", "close": 22.9, "volume": 5645.0}, {"date": "2024-10-18", "close": 22.8699, "volume": 3538.0}, {"date": "2024-10-21", "close": 22.68, "volume": 5980.0}, {"date": "2024-10-22", "close": 22.7595, "volume": 3229.0}, {"date": "2024-10-23", "close": 22.66, "volume": 2932.0}, {"date": "2024-10-24", "close": 22.94, "volume": 1491.0}, {"date": "2024-10-25", "close": 22.9226, "volume": 1469.0}, {"date": "2024-10-28", "close": 22.87, "volume": 15679.0}, {"date": "2024-10-29", "close": 22.81, "volume": 10927.0}, {"date": "2024-10-30", "close": 22.8932, "volume": 5731.0}, {"date": "2024-10-31", "close": 22.895, "volume": 2834.0}, {"date": "2024-11-01", "close": 23.0, "volume": 6391.0}, {"date": "2024-11-04", "close": 22.99, "volume": 1260.0}, {"date": "2024-11-05", "close": 22.925, "volume": 1707.0}, {"date": "2024-11-06", "close": 22.9711, "volume": 15809.0}, {"date": "2024-11-07", "close": 23.39, "volume": 4907.0}, {"date": "2024-11-08", "close": 23.2592, "volume": 2502.0}, {"date": "2024-11-11", "close": 23.3552, "volume": 1096.0}, {"date": "2024-11-12", "close": 23.4599, "volume": 1816.0}, {"date": "2024-11-13", "close": 23.76, "volume": 12725.0}, {"date": "2024-11-14", "close": 23.7281, "volume": 1967.0}, {"date": "2024-11-15", "close": 23.65, "volume": 905.0}, {"date": "2024-11-18", "close": 23.49, "volume": 6168.0}, {"date": "2024-11-19", "close": 23.8819, "volume": 7522.0}, {"date": "2024-11-20", "close": 23.67, "volume": 8472.0}, {"date": "2024-11-21", "close": 23.8878, "volume": 5276.0}, {"date": "2024-11-22", "close": 23.77, "volume": 1882.0}, {"date": "2024-11-25", "close": 23.85, "volume": 4267.0}, {"date": "2024-11-26", "close": 23.8417, "volume": 6234.0}, {"date": "2024-11-27", "close": 24.08, "volume": 4783.0}, {"date": "2024-11-29", "close": 24.0, "volume": 1447.0}, {"date": "2024-12-02", "close": 24.25, "volume": 2855.0}, {"date": "2024-12-03", "close": 23.95, "volume": 1258.0}, {"date": "2024-12-04", "close": 24.0, "volume": 1818.0}, {"date": "2024-12-05", "close": 23.8001, "volume": 4157.0}, {"date": "2024-12-06", "close": 23.75, "volume": 1899.0}, {"date": "2024-12-09", "close": 23.35, "volume": 1368.0}, {"date": "2024-12-10", "close": 23.1309, "volume": 8307.0}, {"date": "2024-12-11", "close": 23.5, "volume": 8236.0}, {"date": "2024-12-12", "close": 23.74, "volume": 9033.0}, {"date": "2024-12-13", "close": 23.5, "volume": 11819.0}, {"date": "2024-12-16", "close": 23.57, "volume": 16231.0}, {"date": "2024-12-17", "close": 23.2045, "volume": 12870.0}, {"date": "2024-12-18", "close": 23.25, "volume": 1765.0}, {"date": "2024-12-19", "close": 23.25, "volume": 1977.0}, {"date": "2024-12-20", "close": 23.35, "volume": 3278.0}, {"date": "2024-12-23", "close": 23.3, "volume": 1941.0}, {"date": "2024-12-24", "close": 23.0, "volume": 5204.0}, {"date": "2024-12-26", "close": 23.15, "volume": 3004.0}, {"date": "2024-12-27", "close": 23.29, "volume": 6490.0}, {"date": "2024-12-30", "close": 22.98, "volume": 13059.0}, {"date": "2024-12-31", "close": 22.936, "volume": 15651.0}, {"date": "2025-01-02", "close": 22.85, "volume": 3067.0}, {"date": "2025-01-03", "close": 23.15, "volume": 9862.0}, {"date": "2025-01-06", "close": 23.05, "volume": 6075.0}, {"date": "2025-01-07", "close": 22.9, "volume": 3592.0}, {"date": "2025-01-08", "close": 22.98, "volume": 3762.0}, {"date": "2025-01-10", "close": 23.1105, "volume": 4373.0}, {"date": "2025-01-13", "close": 22.85, "volume": 3980.0}, {"date": "2025-01-14", "close": 23.1037, "volume": 2297.0}, {"date": "2025-01-15", "close": 22.9201, "volume": 858.0}, {"date": "2025-01-16", "close": 23.25, "volume": 2863.0}, {"date": "2025-01-17", "close": 23.26, "volume": 3236.0}, {"date": "2025-01-21", "close": 23.3, "volume": 5804.0}, {"date": "2025-01-22", "close": 23.4862, "volume": 11784.0}, {"date": "2025-01-23", "close": 23.5276, "volume": 5530.0}, {"date": "2025-01-24", "close": 23.3543, "volume": 3693.0}, {"date": "2025-01-27", "close": 23.48, "volume": 3332.0}, {"date": "2025-01-28", "close": 23.4, "volume": 9809.0}, {"date": "2025-01-29", "close": 23.521, "volume": 2767.0}, {"date": "2025-01-30", "close": 23.6, "volume": 3790.0}, {"date": "2025-01-31", "close": 23.6, "volume": 1394.0}, {"date": "2025-02-03", "close": 23.6299, "volume": 1383.0}, {"date": "2025-02-04", "close": 23.63, "volume": 3492.0}, {"date": "2025-02-05", "close": 23.93, "volume": 4202.0}, {"date": "2025-02-06", "close": 23.8108, "volume": 1431.0}, {"date": "2025-02-07", "close": 23.77, "volume": 3035.0}, {"date": "2025-02-10", "close": 23.8905, "volume": 1958.0}, {"date": "2025-02-11", "close": 23.6372, "volume": 5548.0}, {"date": "2025-02-12", "close": 23.6946, "volume": 1803.0}, {"date": "2025-02-13", "close": 23.7326, "volume": 1701.0}, {"date": "2025-02-14", "close": 23.6904, "volume": 1458.0}, {"date": "2025-02-18", "close": 23.646, "volume": 15039.0}, {"date": "2025-02-19", "close": 23.79, "volume": 8325.0}, {"date": "2025-02-20", "close": 23.8168, "volume": 2894.0}, {"date": "2025-02-21", "close": 23.6306, "volume": 3151.0}, {"date": "2025-02-24", "close": 23.787, "volume": 4918.0}, {"date": "2025-02-25", "close": 23.72, "volume": 8363.0}, {"date": "2025-02-26", "close": 23.79, "volume": 3750.0}, {"date": "2025-02-27", "close": 23.8, "volume": 1085.0}, {"date": "2025-02-28", "close": 23.63, "volume": 5178.0}, {"date": "2025-03-03", "close": 23.6571, "volume": 3350.0}, {"date": "2025-03-04", "close": 23.6201, "volume": 13192.0}, {"date": "2025-03-05", "close": 23.29, "volume": 4259.0}, {"date": "2025-03-06", "close": 23.24, "volume": 972.0}, {"date": "2025-03-07", "close": 23.175, "volume": 2302.0}, {"date": "2025-03-10", "close": 23.18, "volume": 594.0}, {"date": "2025-03-11", "close": 23.6214, "volume": 5803.0}, {"date": "2025-03-12", "close": 23.64, "volume": 7003.0}, {"date": "2025-03-13", "close": 23.37, "volume": 4476.0}, {"date": "2025-03-14", "close": 23.5999, "volume": 1138.0}, {"date": "2025-03-17", "close": 23.4, "volume": 8780.0}, {"date": "2025-03-18", "close": 23.31, "volume": 3721.0}, {"date": "2025-03-19", "close": 23.28, "volume": 2596.0}, {"date": "2025-03-20", "close": 23.15, "volume": 860.0}, {"date": "2025-03-21", "close": 23.275, "volume": 1442.0}, {"date": "2025-03-24", "close": 23.3, "volume": 2358.0}, {"date": "2025-03-25", "close": 23.25, "volume": 2557.0}, {"date": "2025-03-26", "close": 23.25, "volume": 7020.0}, {"date": "2025-03-27", "close": 23.07, "volume": 2322.0}, {"date": "2025-03-28", "close": 23.02, "volume": 416.0}, {"date": "2025-03-31", "close": 23.3, "volume": 2437.0}, {"date": "2025-04-01", "close": 23.25, "volume": 7122.0}, {"date": "2025-04-02", "close": 23.25, "volume": 2197.0}, {"date": "2025-04-03", "close": 23.02, "volume": 8018.0}, {"date": "2025-04-04", "close": 22.1836, "volume": 10400.0}, {"date": "2025-04-07", "close": 22.25, "volume": 8694.0}, {"date": "2025-04-08", "close": 22.5, "volume": 2146.0}, {"date": "2025-04-09", "close": 22.45, "volume": 1097.0}, {"date": "2025-04-10", "close": 22.18, "volume": 2518.0}, {"date": "2025-04-11", "close": 22.1438, "volume": 3037.0}, {"date": "2025-04-14", "close": 22.535, "volume": 6245.0}, {"date": "2025-04-15", "close": 22.4975, "volume": 3317.0}, {"date": "2025-04-16", "close": 22.45, "volume": 1011.0}, {"date": "2025-04-17", "close": 22.8465, "volume": 877.0}, {"date": "2025-04-21", "close": 22.71, "volume": 1772.0}, {"date": "2025-04-22", "close": 22.703, "volume": 1610.0}, {"date": "2025-04-23", "close": 22.9, "volume": 1032.0}, {"date": "2025-04-24", "close": 22.85, "volume": 1901.0}, {"date": "2025-04-25", "close": 22.45, "volume": 3361.0}, {"date": "2025-04-28", "close": 22.9359, "volume": 6193.0}, {"date": "2025-04-29", "close": 22.9398, "volume": 3036.0}, {"date": "2025-04-30", "close": 23.0, "volume": 2965.0}, {"date": "2025-05-01", "close": 22.8, "volume": 1845.0}, {"date": "2025-05-02", "close": 23.0, "volume": 2204.0}, {"date": "2025-05-05", "close": 23.117, "volume": 1349.0}, {"date": "2025-05-06", "close": 23.5, "volume": 9317.0}, {"date": "2025-05-07", "close": 23.55, "volume": 6311.0}, {"date": "2025-05-08", "close": 23.56, "volume": 1904.0}, {"date": "2025-05-09", "close": 23.18, "volume": 4164.0}, {"date": "2025-05-12", "close": 23.2, "volume": 1345.0}, {"date": "2025-05-13", "close": 23.2373, "volume": 33125.0}, {"date": "2025-05-14", "close": 22.97, "volume": 11941.0}, {"date": "2025-05-15", "close": 23.1, "volume": 1182.0}, {"date": "2025-05-16", "close": 23.11, "volume": 286.0}, {"date": "2025-05-19", "close": 23.21, "volume": 3973.0}, {"date": "2025-05-20", "close": 23.25, "volume": 2218.0}, {"date": "2025-05-21", "close": 23.25, "volume": 4370.0}, {"date": "2025-05-22", "close": 23.25, "volume": 2968.0}, {"date": "2025-05-23", "close": 23.21, "volume": 2152.0}, {"date": "2025-05-27", "close": 23.1, "volume": 4222.0}, {"date": "2025-05-28", "close": 23.1116, "volume": 2070.0}, {"date": "2025-05-29", "close": 23.16, "volume": 14302.0}, {"date": "2025-05-30", "close": 22.605, "volume": 21549.0}, {"date": "2025-06-02", "close": 22.9169, "volume": 2904.0}, {"date": "2025-06-03", "close": 22.65, "volume": 5488.0}, {"date": "2025-06-04", "close": 22.49, "volume": 4860.0}, {"date": "2025-06-05", "close": 22.48, "volume": 8195.0}, {"date": "2025-06-06", "close": 22.4, "volume": 2304.0}, {"date": "2025-06-09", "close": 22.3713, "volume": 6645.0}, {"date": "2025-06-10", "close": 22.38, "volume": 4039.0}, {"date": "2025-06-11", "close": 22.31, "volume": 6447.0}, {"date": "2025-06-12", "close": 22.2, "volume": 9086.0}, {"date": "2025-06-13", "close": 22.17, "volume": 7013.0}, {"date": "2025-06-16", "close": 22.14, "volume": 5371.0}, {"date": "2025-06-17", "close": 22.06, "volume": 9945.0}, {"date": "2025-06-18", "close": 22.0728, "volume": 14165.0}, {"date": "2025-06-20", "close": 22.052, "volume": 11929.0}, {"date": "2025-06-23", "close": 22.06, "volume": 4487.0}, {"date": "2025-06-24", "close": 22.0272, "volume": 6498.0}, {"date": "2025-06-25", "close": 22.0, "volume": 8487.0}, {"date": "2025-06-26", "close": 22.0525, "volume": 8202.0}, {"date": "2025-06-27", "close": 22.05, "volume": 22760.0}, {"date": "2025-06-30", "close": 22.05, "volume": 17748.0}, {"date": "2025-07-01", "close": 22.055, "volume": 40832.0}, {"date": "2025-07-02", "close": 22.04, "volume": 26723.0}, {"date": "2025-07-03", "close": 22.1, "volume": 12708.0}, {"date": "2025-07-07", "close": 22.0699, "volume": 7233.0}, {"date": "2025-07-08", "close": 22.04, "volume": 17381.0}, {"date": "2025-07-09", "close": 22.01, "volume": 18825.0}, {"date": "2025-07-10", "close": 21.9754, "volume": 24477.0}, {"date": "2025-07-11", "close": 21.9503, "volume": 10088.0}, {"date": "2025-07-14", "close": 21.9293, "volume": 7974.0}, {"date": "2025-07-15", "close": 21.95, "volume": 15110.0}, {"date": "2025-07-16", "close": 21.96, "volume": 6948.0}, {"date": "2025-07-17", "close": 22.023, "volume": 8854.0}, {"date": "2025-07-18", "close": 22.03, "volume": 2983.0}, {"date": "2025-07-21", "close": 22.0493, "volume": 5697.0}, {"date": "2025-07-22", "close": 22.0442, "volume": 4235.0}, {"date": "2025-07-23", "close": 22.0, "volume": 26551.0}, {"date": "2025-07-24", "close": 22.035, "volume": 13263.0}, {"date": "2025-07-25", "close": 22.0, "volume": 7530.0}, {"date": "2025-07-28", "close": 22.01, "volume": 9293.0}, {"date": "2025-07-29", "close": 21.79, "volume": 27790.0}, {"date": "2025-07-30", "close": 22.0, "volume": 8763.0}, {"date": "2025-07-31", "close": 22.1, "volume": 14969.0}, {"date": "2025-08-01", "close": 22.37, "volume": 7072.0}, {"date": "2025-08-04", "close": 22.54, "volume": 8433.0}, {"date": "2025-08-05", "close": 23.0496, "volume": 15019.0}, {"date": "2025-08-06", "close": 23.2, "volume": 11446.0}, {"date": "2025-08-07", "close": 23.02, "volume": 6225.0}, {"date": "2025-08-08", "close": 23.13, "volume": 2451.0}, {"date": "2025-08-11", "close": 23.2314, "volume": 4693.0}, {"date": "2025-08-12", "close": 23.2785, "volume": 4700.0}, {"date": "2025-08-13", "close": 23.2, "volume": 4202.0}, {"date": "2025-08-14", "close": 23.19, "volume": 7196.0}, {"date": "2025-08-15", "close": 23.0275, "volume": 1719.0}, {"date": "2025-08-18", "close": 22.94, "volume": 3670.0}, {"date": "2025-08-19", "close": 23.2, "volume": 7257.0}, {"date": "2025-08-20", "close": 23.15, "volume": 4863.0}, {"date": "2025-08-21", "close": 23.1494, "volume": 5566.0}, {"date": "2025-08-22", "close": 23.12, "volume": 4206.0}, {"date": "2025-08-25", "close": 23.1536, "volume": 15676.0}, {"date": "2025-08-26", "close": 23.35, "volume": 3923.0}, {"date": "2025-08-27", "close": 23.43, "volume": 3572.0}, {"date": "2025-08-28", "close": 23.93, "volume": 19696.0}, {"date": "2025-08-29", "close": 23.7, "volume": 6609.0}, {"date": "2025-09-02", "close": 23.598, "volume": 16790.0}, {"date": "2025-09-03", "close": 23.5369, "volume": 1883.0}, {"date": "2025-09-04", "close": 23.62, "volume": 3230.0}, {"date": "2025-09-05", "close": 23.7108, "volume": 2921.0}, {"date": "2025-09-08", "close": 23.7999, "volume": 7350.0}, {"date": "2025-09-09", "close": 23.7334, "volume": 4388.0}, {"date": "2025-09-10", "close": 23.77, "volume": 1633.0}, {"date": "2025-09-11", "close": 23.94, "volume": 1131.0}, {"date": "2025-09-12", "close": 23.9784, "volume": 2658.0}, {"date": "2025-09-15", "close": 24.3, "volume": 13491.0}, {"date": "2025-09-16", "close": 24.36, "volume": 8353.0}, {"date": "2025-09-17", "close": 24.705, "volume": 5727.0}, {"date": "2025-09-18", "close": 24.68, "volume": 8243.0}, {"date": "2025-09-19", "close": 24.59, "volume": 8205.0}, {"date": "2025-09-22", "close": 24.6, "volume": 5585.0}, {"date": "2025-09-23", "close": 24.85, "volume": 5334.0}, {"date": "2025-09-24", "close": 24.85, "volume": 5175.0}, {"date": "2025-09-25", "close": 24.6323, "volume": 7444.0}, {"date": "2025-09-26", "close": 24.4701, "volume": 6497.0}, {"date": "2025-09-29", "close": 24.2304, "volume": 3104.0}, {"date": "2025-09-30", "close": 24.5562, "volume": 3402.0}, {"date": "2025-10-01", "close": 24.67, "volume": 7932.0}, {"date": "2025-10-02", "close": 24.7132, "volume": 1306.0}, {"date": "2025-10-03", "close": 24.2049, "volume": 977.0}, {"date": "2025-10-06", "close": 24.5057, "volume": 4871.0}, {"date": "2025-10-07", "close": 24.12, "volume": 12823.0}, {"date": "2025-10-08", "close": 24.11, "volume": 3698.0}, {"date": "2025-10-09", "close": 24.06, "volume": 1404.0}, {"date": "2025-10-10", "close": 24.1319, "volume": 750.0}, {"date": "2025-10-13", "close": 24.056, "volume": 1392.0}, {"date": "2025-10-14", "close": 24.15, "volume": 4624.0}, {"date": "2025-10-15", "close": 23.9273, "volume": 5456.0}, {"date": "2025-10-16", "close": 23.9514, "volume": 4500.0}, {"date": "2025-10-17", "close": 23.96, "volume": 4700.0}, {"date": "2025-10-20", "close": 24.16, "volume": 3463.0}, {"date": "2025-10-21", "close": 24.08, "volume": 14635.0}, {"date": "2025-10-22", "close": 23.97, "volume": 9827.0}, {"date": "2025-10-23", "close": 24.11, "volume": 2689.0}, {"date": "2025-10-24", "close": 24.062, "volume": 5102.0}, {"date": "2025-10-27", "close": 23.945, "volume": 3710.0}, {"date": "2025-10-28", "close": 23.95, "volume": 4566.0}, {"date": "2025-10-29", "close": 23.8101, "volume": 3030.0}, {"date": "2025-10-30", "close": 23.9499, "volume": 1766.0}, {"date": "2025-10-31", "close": 24.03, "volume": 3802.0}, {"date": "2025-11-03", "close": 23.95, "volume": 6096.0}, {"date": "2025-11-04", "close": 24.04, "volume": 1141.0}, {"date": "2025-11-05", "close": 24.156, "volume": 3154.0}, {"date": "2025-11-06", "close": 24.16, "volume": 4010.0}, {"date": "2025-11-07", "close": 24.1815, "volume": 2621.0}, {"date": "2025-11-10", "close": 24.1531, "volume": 14015.0}, {"date": "2025-11-11", "close": 24.2, "volume": 4247.0}, {"date": "2025-11-12", "close": 24.18, "volume": 942.0}, {"date": "2025-11-13", "close": 23.96, "volume": 3607.0}, {"date": "2025-11-14", "close": 23.84, "volume": 1998.0}, {"date": "2025-11-17", "close": 23.85, "volume": 12507.0}, {"date": "2025-11-18", "close": 23.8876, "volume": 2870.0}, {"date": "2025-11-19", "close": 23.96, "volume": 4721.0}, {"date": "2025-11-20", "close": 23.6994, "volume": 6682.0}, {"date": "2025-11-21", "close": 24.13, "volume": 15162.0}, {"date": "2025-11-24", "close": 24.03, "volume": 5136.0}, {"date": "2025-11-25", "close": 23.94, "volume": 14184.0}, {"date": "2025-11-26", "close": 23.985, "volume": 17661.0}, {"date": "2025-11-28", "close": 23.99, "volume": 2465.0}, {"date": "2025-12-01", "close": 23.9, "volume": 2198.0}, {"date": "2025-12-02", "close": 23.95, "volume": 4653.0}, {"date": "2025-12-03", "close": 23.75, "volume": 2919.0}, {"date": "2025-12-04", "close": 23.75, "volume": 3100.0}, {"date": "2025-12-05", "close": 23.72, "volume": 3119.0}, {"date": "2025-12-08", "close": 23.82, "volume": 2725.0}, {"date": "2025-12-09", "close": 23.978, "volume": 8685.0}, {"date": "2025-12-10", "close": 23.9199, "volume": 3388.0}, {"date": "2025-12-11", "close": 24.01, "volume": 4675.0}, {"date": "2025-12-12", "close": 23.86, "volume": 1876.0}, {"date": "2025-12-15", "close": 24.1, "volume": 7240.0}, {"date": "2025-12-16", "close": 24.05, "volume": 6905.0}, {"date": "2025-12-17", "close": 23.9301, "volume": 1845.0}, {"date": "2025-12-18", "close": 23.935, "volume": 10597.0}, {"date": "2025-12-19", "close": 23.97, "volume": 2438.0}, {"date": "2025-12-22", "close": 24.0, "volume": 2587.0}, {"date": "2025-12-23", "close": 23.8701, "volume": 1627.0}, {"date": "2025-12-24", "close": 23.87, "volume": 401.0}, {"date": "2025-12-26", "close": 23.9799, "volume": 838.0}, {"date": "2025-12-29", "close": 24.1034, "volume": 3353.0}, {"date": "2025-12-30", "close": 24.084, "volume": 2489.0}, {"date": "2025-12-31", "close": 24.0213, "volume": 9023.0}, {"date": "2026-01-02", "close": 24.15, "volume": 3624.0}, {"date": "2026-01-05", "close": 24.0125, "volume": 2465.0}, {"date": "2026-01-06", "close": 24.075, "volume": 3418.0}, {"date": "2026-01-07", "close": 24.19, "volume": 4813.0}, {"date": "2026-01-08", "close": 24.2, "volume": 9427.0}, {"date": "2026-01-09", "close": 24.29, "volume": 23297.0}, {"date": "2026-01-12", "close": 24.235, "volume": 9873.0}, {"date": "2026-01-13", "close": 24.435, "volume": 54959.0}, {"date": "2026-01-14", "close": 24.5, "volume": 6382.0}, {"date": "2026-01-15", "close": 24.41, "volume": 2747.0}, {"date": "2026-01-16", "close": 24.305, "volume": 4413.0}, {"date": "2026-01-20", "close": 24.56, "volume": 5195.0}, {"date": "2026-01-21", "close": 24.68, "volume": 6285.0}, {"date": "2026-01-22", "close": 24.67, "volume": 7300.0}, {"date": "2026-01-23", "close": 24.6, "volume": 6435.0}, {"date": "2026-01-26", "close": 24.5, "volume": 1649.0}, {"date": "2026-01-27", "close": 24.5265, "volume": 5026.0}, {"date": "2026-01-28", "close": 24.5673, "volume": 3309.0}, {"date": "2026-01-29", "close": 24.4395, "volume": 3503.0}, {"date": "2026-01-30", "close": 24.4, "volume": 3700.0}, {"date": "2026-02-02", "close": 24.536, "volume": 2391.0}, {"date": "2026-02-03", "close": 24.53, "volume": 4073.0}, {"date": "2026-02-04", "close": 24.533, "volume": 2841.0}, {"date": "2026-02-05", "close": 24.6031, "volume": 635.0}, {"date": "2026-02-06", "close": 24.7089, "volume": 2769.0}, {"date": "2026-02-09", "close": 24.65, "volume": 3461.0}, {"date": "2026-02-10", "close": 24.56, "volume": 6717.0}, {"date": "2026-02-11", "close": 24.655, "volume": 5340.0}, {"date": "2026-02-12", "close": 24.66, "volume": 3883.0}, {"date": "2026-02-13", "close": 24.75, "volume": 5932.0}, {"date": "2026-02-17", "close": 24.8601, "volume": 14994.0}, {"date": "2026-02-18", "close": 24.68, "volume": 9646.0}, {"date": "2026-02-19", "close": 24.61, "volume": 4938.0}, {"date": "2026-02-20", "close": 24.69, "volume": 2160.0}, {"date": "2026-02-23", "close": 24.67, "volume": 1411.0}, {"date": "2026-02-24", "close": 24.7521, "volume": 1408.0}, {"date": "2026-02-25", "close": 24.83, "volume": 2268.0}, {"date": "2026-02-26", "close": 24.9, "volume": 5755.0}, {"date": "2026-02-27", "close": 24.6, "volume": 8460.0}, {"date": "2026-03-02", "close": 24.22, "volume": 7835.0}, {"date": "2026-03-03", "close": 24.22, "volume": 7466.0}, {"date": "2026-03-04", "close": 24.3296, "volume": 949.0}, {"date": "2026-03-05", "close": 24.55, "volume": 1770.0}, {"date": "2026-03-06", "close": 24.61, "volume": 3721.0}, {"date": "2026-03-09", "close": 24.49, "volume": 915.0}, {"date": "2026-03-10", "close": 24.12, "volume": 7850.0}, {"date": "2026-03-11", "close": 24.0882, "volume": 2495.0}, {"date": "2026-03-12", "close": 24.346, "volume": 3284.0}, {"date": "2026-03-13", "close": 24.3113, "volume": 4080.0}, {"date": "2026-03-16", "close": 24.395, "volume": 5139.0}, {"date": "2026-03-17", "close": 24.29, "volume": 5322.0}, {"date": "2026-03-18", "close": 24.25, "volume": 2199.0}, {"date": "2026-03-19", "close": 23.8, "volume": 5437.0}, {"date": "2026-03-20", "close": 23.5, "volume": 3689.0}, {"date": "2026-03-23", "close": 23.05, "volume": 11070.0}, {"date": "2026-03-24", "close": 22.87, "volume": 23773.0}, {"date": "2026-03-25", "close": 22.9, "volume": 19072.0}, {"date": "2026-03-26", "close": 22.65, "volume": 9702.0}, {"date": "2026-03-27", "close": 21.93, "volume": 12654.0}, {"date": "2026-03-30", "close": 21.5, "volume": 10272.0}, {"date": "2026-03-31", "close": 21.85, "volume": 6221.0}, {"date": "2026-04-01", "close": 22.0989, "volume": 9459.0}, {"date": "2026-04-02", "close": 21.8, "volume": 14434.0}, {"date": "2026-04-06", "close": 21.84, "volume": 8911.0}, {"date": "2026-04-07", "close": 22.3, "volume": 3551.0}, {"date": "2026-04-08", "close": 22.6035, "volume": 3747.0}, {"date": "2026-04-09", "close": 22.65, "volume": 3396.0}, {"date": "2026-04-10", "close": 22.24, "volume": 2518.0}, {"date": "2026-04-13", "close": 22.22, "volume": 3664.0}, {"date": "2026-04-14", "close": 22.33, "volume": 4021.0}, {"date": "2026-04-15", "close": 22.55, "volume": 6983.0}, {"date": "2026-04-16", "close": 22.79, "volume": 7055.0}, {"date": "2026-04-17", "close": 22.98, "volume": 3027.0}, {"date": "2026-04-20", "close": 22.9782, "volume": 6677.0}, {"date": "2026-04-21", "close": 22.85, "volume": 744.0}, {"date": "2026-04-22", "close": 23.25, "volume": 4353.0}, {"date": "2026-04-23", "close": 23.49, "volume": 4029.0}, {"date": "2026-04-24", "close": 23.21, "volume": 7226.0}, {"date": "2026-04-27", "close": 23.1, "volume": 3278.0}, {"date": "2026-04-28", "close": 23.42, "volume": 2275.0}, {"date": "2026-04-29", "close": 23.75, "volume": 1714.0}, {"date": "2026-04-30", "close": 23.8335, "volume": 5293.0}, {"date": "2026-05-01", "close": 23.9, "volume": 4370.0}, {"date": "2026-05-04", "close": 23.85, "volume": 5242.0}, {"date": "2026-05-05", "close": 23.81, "volume": 8115.0}, {"date": "2026-05-06", "close": 23.7159, "volume": 5008.0}, {"date": "2026-05-07", "close": 23.6589, "volume": 3960.0}, {"date": "2026-05-08", "close": 23.89, "volume": 3084.0}, {"date": "2026-05-11", "close": 23.9, "volume": 3491.0}, {"date": "2026-05-12", "close": 23.9054, "volume": 5983.0}, {"date": "2026-05-13", "close": 24.0, "volume": 306.0}, {"date": "2026-05-14", "close": 23.9, "volume": 8288.0}, {"date": "2026-05-15", "close": 23.98, "volume": 2143.0}, {"date": "2026-05-18", "close": 24.18, "volume": 2420.0}, {"date": "2026-05-19", "close": 24.3899, "volume": 2566.0}, {"date": "2026-05-20", "close": 24.14, "volume": 5534.0}, {"date": "2026-05-21", "close": 24.18, "volume": 3068.0}, {"date": "2026-05-22", "close": 24.1347, "volume": 3544.0}, {"date": "2026-05-26", "close": 24.35, "volume": 5020.0}, {"date": "2026-05-27", "close": 24.32, "volume": 4472.0}, {"date": "2026-05-28", "close": 24.18, "volume": 15588.0}, {"date": "2026-05-29", "close": 24.2193, "volume": 2830.0}, {"date": "2026-06-01", "close": 23.96, "volume": 10716.0}, {"date": "2026-06-02", "close": 24.21, "volume": 698.0}, {"date": "2026-06-03", "close": 24.1303, "volume": 4147.0}, {"date": "2026-06-04", "close": 23.57, "volume": 47442.0}, {"date": "2026-06-05", "close": 24.3081, "volume": 1821.0}, {"date": "2026-06-08", "close": 24.01, "volume": 8609.0}, {"date": "2026-06-09", "close": 24.0749, "volume": 5383.0}, {"date": "2026-06-10", "close": 23.945, "volume": 2248.0}, {"date": "2026-06-11", "close": 23.675, "volume": 6467.0}, {"date": "2026-06-12", "close": 23.5, "volume": 3141.0}, {"date": "2026-06-15", "close": 23.9, "volume": 4350.0}, {"date": "2026-06-16", "close": 23.9, "volume": 7676.0}, {"date": "2026-06-17", "close": 23.74, "volume": 897.0}, {"date": "2026-06-18", "close": 24.25, "volume": 4499.0}, {"date": "2026-06-22", "close": 24.11, "volume": 4159.0}, {"date": "2026-06-23", "close": 24.2363, "volume": 1514.0}, {"date": "2026-06-24", "close": 24.44, "volume": 4606.0}, {"date": "2026-06-25", "close": 24.25, "volume": 3568.0}, {"date": "2026-06-26", "close": 24.23, "volume": 3194.0}, {"date": "2026-06-29", "close": 24.24, "volume": 3223.0}, {"date": "2026-06-30", "close": 24.2, "volume": 2384.0}, {"date": "2026-07-01", "close": 24.2246, "volume": 1602.0}, {"date": "2026-07-02", "close": 24.49, "volume": 6145.0}, {"date": "2026-07-06", "close": 24.35, "volume": 3554.0}, {"date": "2026-07-07", "close": 24.35, "volume": 2534.0}, {"date": "2026-07-08", "close": 24.32, "volume": 8216.0}, {"date": "2026-07-09", "close": 24.2002, "volume": 12150.0}, {"date": "2026-07-10", "close": 24.35, "volume": 4487.0}, {"date": "2026-07-13", "close": 24.4, "volume": 3720.0}, {"date": "2026-07-14", "close": 24.4, "volume": 2255.0}, {"date": "2026-07-15", "close": 24.31, "volume": 1558.0}, {"date": "2026-07-16", "close": 24.365, "volume": 2089.0}, {"date": "2026-07-17", "close": 24.4434, "volume": 1409.0}, {"date": "2026-07-20", "close": 24.4, "volume": 4290.0}, {"date": "2026-07-21", "close": 24.4125, "volume": 6340.0}, {"date": "2026-07-22", "close": 24.37, "volume": 1163.0}, {"date": "2026-07-23", "close": 24.49, "volume": 1806.0}, {"date": "2026-07-24", "close": 24.49, "volume": 4164.0}, {"date": "2026-07-27", "close": 24.4001, "volume": 4331.0}, {"date": "2026-07-28", "close": 24.4406, "volume": 6774.0}, {"date": "2026-07-29", "close": 24.4001, "volume": 1077.0}, {"date": "2026-07-30", "close": 24.4284, "volume": 2222.0}, {"date": "2026-07-31", "close": 24.45, "volume": 940.0}, {"date": "2026-08-03", "close": 24.51, "volume": 4030.0}, {"date": "2026-08-04", "close": 24.5, "volume": 2307.0}, {"date": "2026-08-05", "close": 24.505, "volume": 5805.0}, {"date": "2026-08-06", "close": 24.4999, "volume": 1920.0}, {"date": "2026-08-07", "close": 24.5, "volume": 11391.0}, {"date": "2026-08-10", "close": 24.45, "volume": 7246.0}, {"date": "2026-08-11", "close": 24.1, "volume": 10190.0}, {"date": "2026-08-12", "close": 24.315, "volume": 8109.0}, {"date": "2026-08-13", "close": 24.3, "volume": 2844.0}, {"date": "2026-08-14", "close": 24.21, "volume": 6404.0}, {"date": "2026-08-17", "close": 24.225, "volume": 1418.0}, {"date": "2026-08-18", "close": 24.09, "volume": 5206.0}, {"date": "2026-08-19", "close": 24.1333, "volume": 3435.0}, {"date": "2026-08-20", "close": 24.0813, "volume": 2861.0}, {"date": "2026-08-21", "close": 24.15, "volume": 3034.0}, {"date": "2026-08-24", "close": 24.2, "volume": 6761.0}, {"date": "2026-08-25", "close": 24.25, "volume": 1874.0}, {"date": "2026-08-26", "close": 24.18, "volume": 2846.0}, {"date": "2026-08-27", "close": 24.18, "volume": null}, {"date": "2026-08-28", "close": 24.185, "volume": 6098.0}, {"date": "2026-08-31", "close": 24.2, "volume": 3727.0}, {"date": "2026-09-01", "close": 23.7145, "volume": 2139.0}, {"date": "2026-09-02", "close": 23.9001, "volume": 2320.0}, {"date": "2026-09-03", "close": 23.78, "volume": 1900.0}, {"date": "2026-09-04", "close": 23.9, "volume": 4179.0}, {"date": "2026-09-08", "close": 24.05, "volume": 2336.0}, {"date": "2026-09-09", "close": 23.91, "volume": 2832.0}, {"date": "2026-09-10", "close": 24.2, "volume": 12249.0}, {"date": "2026-09-11", "close": 24.05, "volume": 1969.0}, {"date": "2026-09-14", "close": 23.875, "volume": 4636.0}, {"date": "2026-09-15", "close": 24.06, "volume": 5105.0}, {"date": "2026-09-16", "close": 24.15, "volume": 3348.0}, {"date": "2026-09-17", "close": 23.91, "volume": 2457.0}, {"date": "2026-09-18", "close": 24.2, "volume": 3228.0}], "refreshing": true}