{"ticker": "BDL", "overview": {"cik": "12040", "ticker": "BDL", "name": "FLANIGANS ENTERPRISES INC", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0002077096-26-000171", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001174947-26-000581", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001174947-26-000239", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0001174947-26-000150", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-01-23", "title": "Proxy statement", "accession": "0001174947-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001174947-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001174947-26-000007", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-19", "title": "Annual report", "accession": "0001174947-25-001463", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "CURRENT REPORT", "accession": "0002077096-25-000085", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "QUARTERLY REPORT", "accession": "0002077096-25-000008", "price_sensitive": true}, {"form": "4", "date": "2025-05-30", "title": "Insider transaction", "accession": "0001174947-25-000890", "price_sensitive": false}, {"form": "4", "date": "2025-05-30", "title": "Insider transaction", "accession": "0001174947-25-000888", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-19", "title": "Quarterly report", "accession": "0001174947-25-000783", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "Material event", "accession": "0001174947-25-000763", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-05-13", "title": "Form NT 10-Q", "accession": "0001174947-25-000753", "price_sensitive": false}, {"form": "8-K", "date": "2025-03-06", "title": "Material event", "accession": "0001174947-25-000296", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-11", "title": "Quarterly report", "accession": "0001174947-25-000152", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-01-24", "title": "Proxy statement", "accession": "0001174947-25-000063", "price_sensitive": false}, {"form": "10-K", "date": "2024-12-27", "title": "Annual report", "accession": "0001174947-24-001397", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-13", "title": "Quarterly report", "accession": "0001174947-24-001006", "price_sensitive": true}, {"form": "10-Q", "date": "2024-05-14", "title": "Quarterly report", "accession": "0001174947-24-000746", "price_sensitive": true}, {"form": "8-K", "date": "2024-02-28", "title": "Material event", "accession": "0001174947-24-000272", "price_sensitive": true}, {"form": "10-Q", "date": "2024-02-13", "title": "Quarterly report", "accession": "0001174947-24-000211", "price_sensitive": true}, {"form": "DEF 14A", "date": "2024-01-26", "title": "Proxy statement", "accession": "0001174947-24-000123", "price_sensitive": false}, {"form": "10-K", "date": "2023-12-29", "title": "Annual report", "accession": "0001174947-23-001489", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 4, "buy_sum": 450548.62, "sell_n": 0, "sell_sum": 0, "net": 450548.62, "insiders": 2, "first_date": "2025-05-21", "last_date": "2026-05-19"}, "metrics": {"ticker": "BDL", "has_prices": true, "as_of": "2026-10-08", "last": 46.39, "prev_close": 45.35, "change": 1.0399999999999991, "change_pct": 0.022932745314222694, "session_volume": 26349.0, "vwap_5": 46.43142608412598, "vwap_20": 45.4023729649814, "vwap_60": 44.20231981637124, "vwap_250": 43.044836203513384, "high_52w": 51.77, "low_52w": 27.55, "avg_volume_20": 28881.8, "sessions": 400, "market_cap": {"value": 86222634.33, "shares": 1858647.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002077096-26-000171", "src": "INSIDERS", "ticker": "BDL", "cik": "12040", "company": "FLANIGANS ENTERPRISES INC", "company_raw": "FLANIGANS ENTERPRISES INC", "who": "James Flanigan II", "who_key": "FLANIGAN JAMES II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 63446.96, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $63K into BDL", "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000207709626000171/0002077096-26-000171-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001174947-26-000007", "src": "INSIDERS", "ticker": "BDL", "cik": "12040", "company": "FLANIGANS ENTERPRISES INC", "company_raw": "FLANIGANS ENTERPRISES INC", "who": "James Flanigan II", "who_key": "FLANIGAN JAMES II", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55865.54, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $56K into BDL", "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494726000007/0001174947-26-000007-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444405}, {"id": "0001174947-25-000888", "src": "INSIDERS", "ticker": "BDL", "cik": "12040", "company": "FLANIGANS ENTERPRISES INC", "company_raw": "FLANIGANS ENTERPRISES INC", "who": "August Bucci", "who_key": "BUCCI AUGUST", "role": "Chief Operating Off., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 53460.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Top exec puts $53K into BDL", "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494725000888/0001174947-25-000888-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764085}, {"id": "0001174947-25-000890", "src": "INSIDERS", "ticker": "BDL", "cik": "12040", "company": "FLANIGANS ENTERPRISES INC", "company_raw": "FLANIGANS ENTERPRISES INC", "who": "James Flanigan II", "who_key": "FLANIGAN JAMES II", "role": "COO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 277776.12, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President buys $278K of BDL", "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494725000890/0001174947-25-000890-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764085}], "recent_buys": [{"id": "0002077096-26-000171", "src": "INSIDERS", "ticker": "BDL", "cik": "12040", "company": "FLANIGANS ENTERPRISES INC", "company_raw": "FLANIGANS ENTERPRISES INC", "who": "James Flanigan II", "who_key": "FLANIGAN JAMES II", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 63446.96, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $63K into BDL", "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000207709626000171/0002077096-26-000171-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "0001174947-26-000007", "src": "INSIDERS", "ticker": "BDL", "cik": "12040", "company": "FLANIGANS ENTERPRISES INC", "company_raw": "FLANIGANS ENTERPRISES INC", "who": "James Flanigan II", "who_key": "FLANIGAN JAMES II", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55865.54, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $56K into BDL", "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494726000007/0001174947-26-000007-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444405}, {"id": "0001174947-25-000890", "src": "INSIDERS", "ticker": "BDL", "cik": "12040", "company": "FLANIGANS ENTERPRISES INC", "company_raw": "FLANIGANS ENTERPRISES INC", "who": "James Flanigan II", "who_key": "FLANIGAN JAMES II", "role": "COO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 277776.12, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "President buys $278K of BDL", "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494725000890/0001174947-25-000890-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764085}, {"id": "0001174947-25-000888", "src": "INSIDERS", "ticker": "BDL", "cik": "12040", "company": "FLANIGANS ENTERPRISES INC", "company_raw": "FLANIGANS ENTERPRISES INC", "who": "August Bucci", "who_key": "BUCCI AUGUST", "role": "Chief Operating Off., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 53460.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Top exec puts $53K into BDL", "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494725000888/0001174947-25-000888-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764085}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BDL (FLANIGANS ENTERPRISES INC)", "new_value": "Flanigan's Enterprises, Inc. Common Stock", "effective": "", "evidence": "we hold BDL as FLANIGANS ENTERPRISES INC; the NYSE American universe lists that code as Flanigan's Enterprises, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.034223"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Flanigan's Enterprises, Inc. Common Stock", "new_value": "FLANIGANS ENTERPRISES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000012040", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000012040", "applied": 1, "detected_at": "2026-09-10T16:50:47.365919"}]}, "key_people": [{"who": "James Flanigan II", "who_key": "FLANIGAN JAMES II", "role": "COO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 397088.62, "sold": 0, "net": 397088.62, "trades": 3, "top_score": 49.4, "lean": "buying", "history": [{"action": "BUY", "amount": 63446.96, "date": "2026-05-19", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000207709626000171/0002077096-26-000171-index.htm"}, {"action": "BUY", "amount": 55865.54, "date": "2025-12-29", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494726000007/0001174947-26-000007-index.htm"}, {"action": "BUY", "amount": 277776.12, "date": "2025-05-21", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494725000890/0001174947-25-000890-index.htm"}], "latest": {"action": "BUY", "amount": 63446.96, "date": "2026-05-19", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000207709626000171/0002077096-26-000171-index.htm"}}, {"who": "August Bucci", "who_key": "BUCCI AUGUST", "role": "Chief Operating Off., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 53460.0, "sold": 0, "net": 53460.0, "trades": 1, "top_score": 51.1, "lean": "buying", "history": [{"action": "BUY", "amount": 53460.0, "date": "2025-05-21", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494725000888/0001174947-25-000888-index.htm"}], "latest": {"action": "BUY", "amount": 53460.0, "date": "2025-05-21", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/12040/000117494725000888/0001174947-25-000888-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0002077096-26-000171", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001174947-26-000581", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001174947-26-000239", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0001174947-26-000150", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-01-23", "title": "Proxy statement", "accession": "0001174947-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001174947-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-01-02", "title": "Insider transaction", "accession": "0001174947-26-000007", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-19", "title": "Annual report", "accession": "0001174947-25-001463", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "CURRENT REPORT", "accession": "0002077096-25-000085", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "QUARTERLY REPORT", "accession": "0002077096-25-000008", "price_sensitive": true}, {"form": "4", "date": "2025-05-30", "title": "Insider transaction", "accession": "0001174947-25-000890", "price_sensitive": false}, {"form": "4", "date": "2025-05-30", "title": "Insider transaction", "accession": "0001174947-25-000888", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-19", "title": "Quarterly report", "accession": "0001174947-25-000783", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "Material event", "accession": "0001174947-25-000763", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-05-13", "title": "Form NT 10-Q", "accession": "0001174947-25-000753", "price_sensitive": false}, {"form": "8-K", "date": "2025-03-06", "title": "Material event", "accession": "0001174947-25-000296", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-11", "title": "Quarterly report", "accession": "0001174947-25-000152", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-01-24", "title": "Proxy statement", "accession": "0001174947-25-000063", "price_sensitive": false}, {"form": "10-K", "date": "2024-12-27", "title": "Annual report", "accession": "0001174947-24-001397", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-13", "title": "Quarterly report", "accession": "0001174947-24-001006", "price_sensitive": true}, {"form": "10-Q", "date": "2024-05-14", "title": "Quarterly report", "accession": "0001174947-24-000746", "price_sensitive": true}, {"form": "8-K", "date": "2024-02-28", "title": "Material event", "accession": "0001174947-24-000272", "price_sensitive": true}, {"form": "10-Q", "date": "2024-02-13", "title": "Quarterly report", "accession": "0001174947-24-000211", "price_sensitive": true}, {"form": "DEF 14A", "date": "2024-01-26", "title": "Proxy statement", "accession": "0001174947-24-000123", "price_sensitive": false}, {"form": "10-K", "date": "2023-12-29", "title": "Annual report", "accession": "0001174947-23-001489", "price_sensitive": true}], "performance": {"ticker": "BDL", "has_prices": true, "summary": {"n": 4, "avg": 0.5887395027030617, "win_rate": 1.0, "best": 0.7181481481481482, "worst": 0.3926748724106874, "as_of": "2026-10-08"}, "buys": [{"who": "FLANIGAN JAMES II", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 63446.96, "date": "2026-05-19", "score": 46.7, "ref_price": 33.31, "return": 0.3926748724106874}, {"who": "FLANIGAN JAMES II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 55865.54, "date": "2025-12-29", "score": 46.1, "ref_price": 30.4, "return": 0.5259868421052633}, {"who": "FLANIGAN JAMES II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, President, Director", "amount": 277776.12, "date": "2025-05-21", "score": 49.4, "ref_price": 27.0, "return": 0.7181481481481482}, {"who": "BUCCI AUGUST", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Off., Director", "amount": 53460.0, "date": "2025-05-21", "score": 51.1, "ref_price": 27.0, "return": 0.7181481481481482}]}, "price_series": [{"date": "2016-10-10", "close": 23.38, "volume": 118.0}, {"date": "2016-10-11", "close": 23.0545, "volume": 1368.0}, {"date": "2016-10-12", "close": 23.0974, "volume": 633.0}, {"date": "2016-10-13", "close": 23.094, "volume": 363.0}, {"date": "2016-10-14", "close": 23.04, "volume": 1443.0}, {"date": "2016-10-17", "close": 23.0, "volume": 186.0}, {"date": "2016-10-18", "close": 22.905, "volume": 151.0}, {"date": "2016-10-19", "close": 22.905, "volume": null}, {"date": "2016-10-20", "close": 23.0, "volume": 334.0}, {"date": "2016-10-21", "close": 23.25, "volume": 290.0}, {"date": "2016-10-24", "close": 23.25, "volume": 290.0}, {"date": "2016-10-25", "close": 23.1, "volume": 396.0}, {"date": "2016-10-26", "close": 23.15, "volume": 273.0}, {"date": "2016-10-27", "close": 23.05, "volume": 426.0}, {"date": "2016-10-28", "close": 23.15, "volume": 100.0}, {"date": "2016-10-31", "close": 23.15, "volume": null}, {"date": "2016-11-01", "close": 23.05, "volume": 3287.0}, {"date": "2016-11-02", "close": 23.05, "volume": 103.0}, {"date": "2016-11-03", "close": 23.05, "volume": null}, {"date": "2016-11-04", "close": 23.05, "volume": null}, {"date": "2016-11-07", "close": 23.05, "volume": 108.0}, {"date": "2016-11-08", "close": 23.05, "volume": null}, {"date": "2016-11-09", "close": 23.05, "volume": null}, {"date": "2016-11-10", "close": 23.05, "volume": 100.0}, {"date": "2016-11-11", "close": 23.495, "volume": 501.0}, {"date": "2016-11-14", "close": 23.05, "volume": 3157.0}, {"date": "2016-11-15", "close": 22.7053, "volume": 1696.0}, {"date": "2016-11-16", "close": 22.7, "volume": 401.0}, {"date": "2016-11-17", "close": 22.7, "volume": null}, {"date": "2016-11-18", "close": 22.8, "volume": 100.0}, {"date": "2016-11-21", "close": 23.2664, "volume": 106.0}, {"date": "2016-11-22", "close": 23.35, "volume": 417.0}, {"date": "2016-11-23", "close": 23.35, "volume": null}, {"date": "2016-11-25", "close": 23.35, "volume": null}, {"date": "2016-11-28", "close": 23.35, "volume": null}, {"date": "2016-11-29", "close": 23.5, "volume": 225.0}, {"date": "2016-11-30", "close": 23.5, "volume": null}, {"date": "2016-12-01", "close": 23.5353, "volume": 139.0}, {"date": "2016-12-02", "close": 23.5353, "volume": null}, {"date": "2016-12-05", "close": 23.5353, "volume": null}, {"date": "2016-12-06", "close": 23.5353, "volume": null}, {"date": "2016-12-07", "close": 23.5353, "volume": null}, {"date": "2016-12-08", "close": 23.5353, "volume": null}, {"date": "2016-12-09", "close": 23.5353, "volume": null}, {"date": "2016-12-12", "close": 23.35, "volume": 454.0}, {"date": "2016-12-13", "close": 23.9, "volume": 240.0}, {"date": "2016-12-14", "close": 23.3, "volume": 182.0}, {"date": "2016-12-15", "close": 23.3, "volume": null}, {"date": "2016-12-16", "close": 23.3, "volume": null}, {"date": "2016-12-19", "close": 23.3, "volume": null}, {"date": "2016-12-20", "close": 23.3, "volume": null}, {"date": "2016-12-21", "close": 23.5, "volume": 1236.0}, {"date": "2016-12-22", "close": 23.75, "volume": 169.0}, {"date": "2016-12-23", "close": 25.2, "volume": 666.0}, {"date": "2016-12-27", "close": 25.2, "volume": null}, {"date": "2016-12-28", "close": 24.73, "volume": 7455.0}, {"date": "2016-12-29", "close": 24.35, "volume": 340.0}, {"date": "2016-12-30", "close": 24.35, "volume": null}, {"date": "2017-01-03", "close": 24.675, "volume": 443.0}, {"date": "2017-01-04", "close": 24.4, "volume": 464.0}, {"date": "2017-01-05", "close": 24.5, "volume": 103.0}, {"date": "2017-01-06", "close": 24.8, "volume": 987.0}, {"date": "2017-01-09", "close": 24.8, "volume": null}, {"date": "2017-01-10", "close": 25.15, "volume": 122.0}, {"date": "2017-01-11", "close": 24.995, "volume": 216.0}, {"date": "2017-01-12", "close": 25.3376, "volume": 512.0}, {"date": "2017-01-13", "close": 24.9, "volume": 120.0}, {"date": "2017-01-17", "close": 24.75, "volume": 148.0}, {"date": "2017-01-18", "close": 25.4, "volume": 435.0}, {"date": "2017-01-19", "close": 25.4, "volume": null}, {"date": "2017-01-20", "close": 23.93, "volume": 4086.0}, {"date": "2017-01-23", "close": 24.25, "volume": 220.0}, {"date": "2017-01-24", "close": 24.2489, "volume": 300.0}, {"date": "2017-01-25", "close": 24.05, "volume": 1344.0}, {"date": "2017-01-26", "close": 24.0, "volume": 307.0}, {"date": "2017-01-27", "close": 24.15, "volume": 135.0}, {"date": "2017-01-30", "close": 24.5, "volume": 3295.0}, {"date": "2017-01-31", "close": 24.5, "volume": null}, {"date": "2017-02-01", "close": 25.47, "volume": 360.0}, {"date": "2017-02-02", "close": 24.507, "volume": 103.0}, {"date": "2017-02-03", "close": 24.5, "volume": 612.0}, {"date": "2017-02-06", "close": 24.9758, "volume": 625.0}, {"date": "2017-02-07", "close": 25.2, "volume": 598.0}, {"date": "2017-02-08", "close": 25.2, "volume": null}, {"date": "2017-02-09", "close": 25.2, "volume": null}, {"date": "2017-02-10", "close": 24.6874, "volume": 748.0}, {"date": "2017-02-13", "close": 25.0, "volume": 977.0}, {"date": "2017-02-14", "close": 25.0, "volume": 398.0}, {"date": "2017-02-15", "close": 24.7256, "volume": 580.0}, {"date": "2017-02-16", "close": 25.35, "volume": 617.0}, {"date": "2017-02-17", "close": 25.35, "volume": null}, {"date": "2017-02-21", "close": 25.35, "volume": null}, {"date": "2017-02-22", "close": 25.35, "volume": null}, {"date": "2017-02-23", "close": 25.35, "volume": null}, {"date": "2017-02-24", "close": 25.1, "volume": 946.0}, {"date": "2017-02-27", "close": 24.743, "volume": 665.0}, {"date": "2017-02-28", "close": 24.95, "volume": 326.0}, {"date": "2017-03-01", "close": 24.1, "volume": 1975.0}, {"date": "2017-03-02", "close": 24.6, "volume": 543.0}, {"date": "2017-03-03", "close": 24.6, "volume": null}, {"date": "2017-03-06", "close": 24.05, "volume": 209.0}, {"date": "2017-03-07", "close": 24.55, "volume": 272.0}, {"date": "2017-03-08", "close": 25.0, "volume": 929.0}, {"date": "2017-03-09", "close": 25.0, "volume": null}, {"date": "2017-03-10", "close": 25.0, "volume": null}, {"date": "2017-03-13", "close": 24.95, "volume": 215.0}, {"date": "2017-03-14", "close": 26.65, "volume": 2794.0}, {"date": "2017-03-15", "close": 25.105, "volume": 681.0}, {"date": "2017-03-16", "close": 25.75, "volume": 16901.0}, {"date": "2017-03-17", "close": 25.0, "volume": 7037.0}, {"date": "2017-03-20", "close": 25.005, "volume": 714.0}, {"date": "2017-03-21", "close": 25.0, "volume": 457.0}, {"date": "2017-03-22", "close": 25.0, "volume": null}, {"date": "2017-03-23", "close": 25.05, "volume": 124.0}, {"date": "2017-03-24", "close": 25.0, "volume": 102.0}, {"date": "2017-03-27", "close": 25.0, "volume": null}, {"date": "2017-03-28", "close": 24.5, "volume": 9837.0}, {"date": "2017-03-29", "close": 24.35, "volume": 3192.0}, {"date": "2017-03-30", "close": 24.726, "volume": 649.0}, {"date": "2017-03-31", "close": 24.25, "volume": 3233.0}, {"date": "2017-04-03", "close": 24.45, "volume": 1913.0}, {"date": "2017-04-04", "close": 24.5, "volume": 3166.0}, {"date": "2017-04-05", "close": 24.5, "volume": null}, {"date": "2017-04-06", "close": 24.5, "volume": 948.0}, {"date": "2017-04-07", "close": 24.5, "volume": 1412.0}, {"date": "2017-04-10", "close": 23.75, "volume": 4472.0}, {"date": "2017-04-11", "close": 24.0, "volume": 852.0}, {"date": "2017-04-12", "close": 23.5, "volume": 1004.0}, {"date": "2017-04-13", "close": 23.75, "volume": 1488.0}, {"date": "2017-04-17", "close": 23.6, "volume": 191.0}, {"date": "2017-04-18", "close": 23.4, "volume": 933.0}, {"date": "2017-04-19", "close": 23.95, "volume": 3519.0}, {"date": "2017-04-20", "close": 23.9, "volume": 1226.0}, {"date": "2017-04-21", "close": 24.05, "volume": 108.0}, {"date": "2017-04-24", "close": 23.9, "volume": 3090.0}, {"date": "2017-04-25", "close": 25.65, "volume": 3280.0}, {"date": "2017-04-26", "close": 25.2, "volume": 1204.0}, {"date": "2017-04-27", "close": 25.5, "volume": 329.0}, {"date": "2017-04-28", "close": 25.2, "volume": 268.0}, {"date": "2017-05-01", "close": 25.2, "volume": 209.0}, {"date": "2017-05-02", "close": 25.15, "volume": 1640.0}, {"date": "2017-05-03", "close": 25.52, "volume": 505.0}, {"date": "2017-05-04", "close": 25.0, "volume": 704.0}, {"date": "2017-05-05", "close": 25.0, "volume": null}, {"date": "2017-05-08", "close": 25.25, "volume": 407.0}, {"date": "2017-05-09", "close": 25.85, "volume": 1163.0}, {"date": "2017-05-10", "close": 25.975, "volume": 216.0}, {"date": "2017-05-11", "close": 25.25, "volume": 194.0}, {"date": "2017-05-12", "close": 25.25, "volume": null}, {"date": "2017-05-15", "close": 25.05, "volume": 136.0}, {"date": "2017-05-16", "close": 25.0, "volume": 101.0}, {"date": "2017-05-17", "close": 25.0, "volume": 107.0}, {"date": "2017-05-18", "close": 25.0, "volume": 109.0}, {"date": "2017-05-19", "close": 25.65, "volume": 439.0}, {"date": "2017-05-22", "close": 25.95, "volume": 602.0}, {"date": "2017-05-23", "close": 25.9, "volume": 1605.0}, {"date": "2017-05-24", "close": 25.9, "volume": null}, {"date": "2017-05-25", "close": 25.8, "volume": 847.0}, {"date": "2017-05-26", "close": 25.8, "volume": null}, {"date": "2017-05-30", "close": 25.675, "volume": 733.0}, {"date": "2017-05-31", "close": 26.7, "volume": 3001.0}, {"date": "2017-06-01", "close": 27.05, "volume": 1144.0}, {"date": "2017-06-02", "close": 27.05, "volume": null}, {"date": "2017-06-05", "close": 26.45, "volume": 311.0}, {"date": "2017-06-06", "close": 26.45, "volume": null}, {"date": "2017-06-07", "close": 26.45, "volume": null}, {"date": "2017-06-08", "close": 26.45, "volume": null}, {"date": "2017-06-09", "close": 27.07, "volume": 351.0}, {"date": "2017-06-12", "close": 27.25, "volume": 385.0}, {"date": "2017-06-13", "close": 27.25, "volume": null}, {"date": "2017-06-14", "close": 29.0, "volume": 367.0}, {"date": "2017-06-15", "close": 28.5, "volume": 2062.0}, {"date": "2017-06-16", "close": 28.5, "volume": null}, {"date": "2017-06-19", "close": 28.5, "volume": null}, {"date": "2017-06-20", "close": 28.5, "volume": null}, {"date": "2017-06-21", "close": 30.15, "volume": 6890.0}, {"date": "2017-06-22", "close": 29.6, "volume": 800.0}, {"date": "2017-06-23", "close": 29.5, "volume": 649.0}, {"date": "2017-06-26", "close": 30.095, "volume": 167.0}, {"date": "2017-06-27", "close": 29.5294, "volume": 803.0}, {"date": "2017-06-28", "close": 29.5294, "volume": null}, {"date": "2017-06-29", "close": 28.15, "volume": 1831.0}, {"date": "2017-06-30", "close": 30.2, "volume": 929.0}, {"date": "2017-07-03", "close": 30.2, "volume": null}, {"date": "2017-07-05", "close": 30.2, "volume": null}, {"date": "2017-07-06", "close": 29.75, "volume": 162.0}, {"date": "2017-07-07", "close": 29.75, "volume": null}, {"date": "2017-07-10", "close": 30.2, "volume": 111.0}, {"date": "2017-07-11", "close": 30.3, "volume": 134.0}, {"date": "2017-07-12", "close": 30.0, "volume": 360.0}, {"date": "2017-07-13", "close": 29.05, "volume": 1196.0}, {"date": "2017-07-14", "close": 28.205, "volume": 1058.0}, {"date": "2017-07-17", "close": 28.6814, "volume": 3091.0}, {"date": "2017-07-18", "close": 28.0, "volume": 1531.0}, {"date": "2017-07-19", "close": 28.05, "volume": 952.0}, {"date": "2017-07-20", "close": 27.75, "volume": 2022.0}, {"date": "2017-07-21", "close": 27.75, "volume": null}, {"date": "2017-07-24", "close": 27.75, "volume": null}, {"date": "2017-07-25", "close": 28.95, "volume": 888.0}, {"date": "2017-07-26", "close": 28.5, "volume": 277.0}, {"date": "2017-07-27", "close": 27.65, "volume": 1051.0}, {"date": "2017-07-28", "close": 27.6375, "volume": 477.0}, {"date": "2017-07-31", "close": 26.8, "volume": 853.0}, {"date": "2017-08-01", "close": 26.8, "volume": null}, {"date": "2017-08-02", "close": 27.0, "volume": 603.0}, {"date": "2017-08-03", "close": 26.3, "volume": 744.0}, {"date": "2017-08-04", "close": 27.375, "volume": 558.0}, {"date": "2017-08-07", "close": 27.375, "volume": null}, {"date": "2017-08-08", "close": 25.65, "volume": 1697.0}, {"date": "2017-08-09", "close": 26.65, "volume": 423.0}, {"date": "2017-08-10", "close": 26.65, "volume": null}, {"date": "2017-08-11", "close": 27.87, "volume": 218.0}, {"date": "2017-08-14", "close": 28.3194, "volume": 125.0}, {"date": "2017-08-15", "close": 28.3194, "volume": null}, {"date": "2017-08-16", "close": 28.3194, "volume": null}, {"date": "2017-08-17", "close": 27.725, "volume": 300.0}, {"date": "2017-08-18", "close": 27.75, "volume": 460.0}, {"date": "2017-08-21", "close": 26.03, "volume": 245.0}, {"date": "2017-08-22", "close": 26.1102, "volume": 154.0}, {"date": "2017-08-23", "close": 26.1102, "volume": null}, {"date": "2017-08-24", "close": 26.1102, "volume": null}, {"date": "2017-08-25", "close": 26.1102, "volume": null}, {"date": "2017-08-28", "close": 26.1102, "volume": null}, {"date": "2017-08-29", "close": 26.9, "volume": 308.0}, {"date": "2017-08-30", "close": 26.2, "volume": 638.0}, {"date": "2017-08-31", "close": 25.65, "volume": 755.0}, {"date": "2017-09-01", "close": 25.65, "volume": null}, {"date": "2017-09-05", "close": 25.9, "volume": 277.0}, {"date": "2017-09-06", "close": 25.9, "volume": null}, {"date": "2017-09-07", "close": 25.9, "volume": 386.0}, {"date": "2017-09-08", "close": 25.9, "volume": 328.0}, {"date": "2017-09-11", "close": 24.8, "volume": 658.0}, {"date": "2017-09-12", "close": 24.8, "volume": null}, {"date": "2017-09-13", "close": 24.8, "volume": null}, {"date": "2017-09-14", "close": 25.0, "volume": 173.0}, {"date": "2017-09-15", "close": 25.0, "volume": null}, {"date": "2017-09-18", "close": 24.5, "volume": 859.0}, {"date": "2017-09-19", "close": 21.9, "volume": 2062.0}, {"date": "2017-09-20", "close": 23.05, "volume": 959.0}, {"date": "2017-09-21", "close": 23.05, "volume": null}, {"date": "2017-09-22", "close": 24.2, "volume": 1056.0}, {"date": "2017-09-25", "close": 24.2, "volume": null}, {"date": "2017-09-26", "close": 24.25, "volume": 404.0}, {"date": "2017-09-27", "close": 24.25, "volume": 401.0}, {"date": "2017-09-28", "close": 24.25, "volume": null}, {"date": "2017-09-29", "close": 24.25, "volume": null}, {"date": "2017-10-02", "close": 24.25, "volume": null}, {"date": "2017-10-03", "close": 24.8, "volume": 443.0}, {"date": "2017-10-04", "close": 24.8, "volume": null}, {"date": "2017-10-05", "close": 24.8, "volume": null}, {"date": "2017-10-06", "close": 24.8, "volume": null}, {"date": "2017-10-09", "close": 24.8, "volume": null}, {"date": "2017-10-10", "close": 24.8, "volume": 984.0}, {"date": "2017-10-11", "close": 24.75, "volume": 582.0}, {"date": "2017-10-12", "close": 24.15, "volume": 721.0}, {"date": "2017-10-13", "close": 23.0, "volume": 788.0}, {"date": "2017-10-16", "close": 23.0, "volume": 807.0}, {"date": "2017-10-17", "close": 23.0, "volume": null}, {"date": "2017-10-18", "close": 22.5, "volume": 1829.0}, {"date": "2017-10-19", "close": 22.5, "volume": null}, {"date": "2017-10-20", "close": 22.5, "volume": null}, {"date": "2017-10-23", "close": 22.5, "volume": null}, {"date": "2017-10-24", "close": 22.15, "volume": 1387.0}, {"date": "2017-10-25", "close": 22.0, "volume": 200.0}, {"date": "2017-10-26", "close": 21.9514, "volume": 719.0}, {"date": "2017-10-27", "close": 21.45, "volume": 455.0}, {"date": "2017-10-30", "close": 22.0, "volume": 285.0}, {"date": "2017-10-31", "close": 21.6, "volume": 914.0}, {"date": "2017-11-01", "close": 21.5924, "volume": 491.0}, {"date": "2017-11-02", "close": 20.9, "volume": 1414.0}, {"date": "2017-11-03", "close": 21.6087, "volume": 288.0}, {"date": "2017-11-06", "close": 21.425, "volume": 341.0}, {"date": "2017-11-07", "close": 21.95, "volume": 6499.0}, {"date": "2017-11-08", "close": 22.0, "volume": 2517.0}, {"date": "2017-11-09", "close": 22.0, "volume": null}, {"date": "2017-11-10", "close": 22.0, "volume": null}, {"date": "2017-11-13", "close": 22.0, "volume": null}, {"date": "2017-11-14", "close": 21.6, "volume": 812.0}, {"date": "2017-11-15", "close": 21.6, "volume": null}, {"date": "2017-11-16", "close": 20.65, "volume": 261.0}, {"date": "2017-11-17", "close": 21.95, "volume": 1533.0}, {"date": "2017-11-20", "close": 21.95, "volume": null}, {"date": "2017-11-21", "close": 22.555, "volume": 731.0}, {"date": "2017-11-22", "close": 22.555, "volume": null}, {"date": "2017-11-24", "close": 22.555, "volume": null}, {"date": "2017-11-27", "close": 22.555, "volume": null}, {"date": "2017-11-28", "close": 22.5, "volume": 345.0}, {"date": "2017-11-29", "close": 22.5, "volume": null}, {"date": "2017-11-30", "close": 21.2, "volume": 230.0}, {"date": "2017-12-01", "close": 21.2, "volume": null}, {"date": "2017-12-04", "close": 24.0, "volume": 3194.0}, {"date": "2017-12-05", "close": 23.85, "volume": 4311.0}, {"date": "2017-12-06", "close": 23.25, "volume": 518.0}, {"date": "2017-12-07", "close": 22.605, "volume": 1004.0}, {"date": "2017-12-08", "close": 22.605, "volume": null}, {"date": "2017-12-11", "close": 22.7, "volume": 570.0}, {"date": "2017-12-12", "close": 22.2, "volume": 200.0}, {"date": "2017-12-13", "close": 22.2, "volume": null}, {"date": "2017-12-14", "close": 24.0, "volume": 218.0}, {"date": "2017-12-15", "close": 22.3, "volume": 740.0}, {"date": "2017-12-18", "close": 22.3, "volume": null}, {"date": "2017-12-19", "close": 22.895, "volume": 2766.0}, {"date": "2017-12-20", "close": 22.9, "volume": 215.0}, {"date": "2017-12-21", "close": 22.6621, "volume": 755.0}, {"date": "2017-12-22", "close": 23.2, "volume": 1373.0}, {"date": "2017-12-26", "close": 23.0, "volume": 326.0}, {"date": "2017-12-27", "close": 23.1391, "volume": 222.0}, {"date": "2017-12-28", "close": 23.5936, "volume": 655.0}, {"date": "2017-12-29", "close": 23.5936, "volume": null}, {"date": "2018-01-02", "close": 23.808, "volume": 1729.0}, {"date": "2018-01-03", "close": 23.808, "volume": null}, {"date": "2018-01-04", "close": 23.1255, "volume": 1028.0}, {"date": "2018-01-05", "close": 23.1255, "volume": null}, {"date": "2018-01-08", "close": 23.1255, "volume": null}, {"date": "2018-01-09", "close": 23.05, "volume": 472.0}, {"date": "2018-01-10", "close": 23.3, "volume": 222.0}, {"date": "2018-01-11", "close": 23.9, "volume": 1536.0}, {"date": "2018-01-12", "close": 23.9, "volume": 173.0}, {"date": "2018-01-16", "close": 23.005, "volume": 498.0}, {"date": "2018-01-17", "close": 23.005, "volume": null}, {"date": "2018-01-18", "close": 23.45, "volume": 220.0}, {"date": "2018-01-19", "close": 23.45, "volume": null}, {"date": "2018-01-22", "close": 23.45, "volume": null}, {"date": "2018-01-23", "close": 23.45, "volume": null}, {"date": "2018-01-24", "close": 23.0, "volume": 366.0}, {"date": "2018-01-25", "close": 23.0, "volume": null}, {"date": "2018-01-26", "close": 23.0, "volume": null}, {"date": "2018-01-29", "close": 23.9, "volume": 1003.0}, {"date": "2018-01-30", "close": 23.9, "volume": null}, {"date": "2018-01-31", "close": 23.9, "volume": 742.0}, {"date": "2018-02-01", "close": 23.9, "volume": null}, {"date": "2018-02-02", "close": 23.105, "volume": 277.0}, {"date": "2018-02-05", "close": 23.0, "volume": 210.0}, {"date": "2018-02-06", "close": 23.2, "volume": 117.0}, {"date": "2018-02-07", "close": 22.995, "volume": 514.0}, {"date": "2018-02-08", "close": 22.995, "volume": null}, {"date": "2018-02-09", "close": 22.995, "volume": null}, {"date": "2018-02-12", "close": 22.995, "volume": null}, {"date": "2018-02-13", "close": 22.995, "volume": null}, {"date": "2018-02-14", "close": 22.995, "volume": null}, {"date": "2018-02-15", "close": 22.995, "volume": 840.0}, {"date": "2018-02-16", "close": 22.995, "volume": null}, {"date": "2018-02-20", "close": 23.0, "volume": 120.0}, {"date": "2018-02-21", "close": 23.0, "volume": null}, {"date": "2018-02-22", "close": 23.0, "volume": null}, {"date": "2018-02-23", "close": 22.68, "volume": 714.0}, {"date": "2018-02-26", "close": 22.68, "volume": null}, {"date": "2018-02-27", "close": 22.3, "volume": 1157.0}, {"date": "2018-02-28", "close": 22.3, "volume": null}, {"date": "2018-03-01", "close": 23.0, "volume": 532.0}, {"date": "2018-03-02", "close": 22.5, "volume": 626.0}, {"date": "2018-03-05", "close": 22.1, "volume": 2344.0}, {"date": "2018-03-06", "close": 21.55, "volume": 851.0}, {"date": "2018-03-07", "close": 21.35, "volume": 1234.0}, {"date": "2018-03-08", "close": 21.95, "volume": 860.0}, {"date": "2018-03-09", "close": 21.55, "volume": 1211.0}, {"date": "2018-03-12", "close": 22.0, "volume": 3351.0}, {"date": "2018-03-13", "close": 21.1, "volume": 2825.0}, {"date": "2018-03-14", "close": 23.25, "volume": 1652.0}, {"date": "2018-03-15", "close": 22.75, "volume": 2650.0}, {"date": "2018-03-16", "close": 23.4, "volume": 2478.0}, {"date": "2018-03-19", "close": 24.15, "volume": 1754.0}, {"date": "2018-03-20", "close": 24.85, "volume": 2675.0}, {"date": "2018-03-21", "close": 25.0, "volume": 835.0}, {"date": "2018-03-22", "close": 24.9, "volume": 1246.0}, {"date": "2018-03-23", "close": 22.9169, "volume": 1064.0}, {"date": "2018-03-26", "close": 22.9169, "volume": null}, {"date": "2018-03-27", "close": 22.75, "volume": 889.0}, {"date": "2018-03-28", "close": 22.85, "volume": 693.0}, {"date": "2018-03-29", "close": 24.0, "volume": 653.0}, {"date": "2018-04-02", "close": 24.15, "volume": 275.0}, {"date": "2018-04-03", "close": 25.0, "volume": 643.0}, {"date": "2018-04-04", "close": 25.0, "volume": null}, {"date": "2018-04-05", "close": 25.0, "volume": null}, {"date": "2018-04-06", "close": 24.35, "volume": 10272.0}, {"date": "2018-04-09", "close": 24.15, "volume": 627.0}, {"date": "2018-04-10", "close": 24.15, "volume": null}, {"date": "2018-04-11", "close": 24.15, "volume": null}, {"date": "2018-04-12", "close": 24.15, "volume": null}, {"date": "2018-04-13", "close": 24.15, "volume": null}, {"date": "2018-04-16", "close": 24.3, "volume": 625.0}, {"date": "2018-04-17", "close": 24.3, "volume": null}, {"date": "2018-04-18", "close": 24.3, "volume": null}, {"date": "2018-04-19", "close": 24.45, "volume": 542.0}, {"date": "2018-04-20", "close": 25.3003, "volume": 204.0}, {"date": "2018-04-23", "close": 25.3003, "volume": null}, {"date": "2018-04-24", "close": 25.3003, "volume": null}, {"date": "2018-04-25", "close": 25.3, "volume": 271.0}, {"date": "2018-04-26", "close": 25.3, "volume": 800.0}, {"date": "2018-04-27", "close": 24.95, "volume": 375.0}, {"date": "2018-04-30", "close": 24.95, "volume": null}, {"date": "2018-05-01", "close": 24.95, "volume": null}, {"date": "2018-05-02", "close": 24.95, "volume": null}, {"date": "2018-05-03", "close": 24.95, "volume": null}, {"date": "2018-05-04", "close": 24.95, "volume": null}, {"date": "2018-05-07", "close": 24.1, "volume": 300.0}, {"date": "2018-05-08", "close": 23.15, "volume": 123.0}, {"date": "2018-05-09", "close": 23.5, "volume": 148.0}, {"date": "2018-05-10", "close": 23.89, "volume": 1241.0}, {"date": "2018-05-11", "close": 23.89, "volume": null}, {"date": "2018-05-14", "close": 23.895, "volume": 1214.0}, {"date": "2018-05-15", "close": 23.9, "volume": 1311.0}, {"date": "2018-05-16", "close": 27.25, "volume": 6515.0}, {"date": "2018-05-17", "close": 27.25, "volume": 1319.0}, {"date": "2018-05-18", "close": 26.9472, "volume": 1955.0}, {"date": "2018-05-21", "close": 26.9472, "volume": null}, {"date": "2018-05-22", "close": 26.33, "volume": 1890.0}, {"date": "2018-05-23", "close": 26.33, "volume": null}, {"date": "2018-05-24", "close": 26.33, "volume": null}, {"date": "2018-05-25", "close": 26.33, "volume": null}, {"date": "2018-05-29", "close": 26.995, "volume": 1157.0}, {"date": "2018-05-30", "close": 25.6, "volume": 2547.0}, {"date": "2018-05-31", "close": 26.345, "volume": 934.0}, {"date": "2018-06-01", "close": 26.4, "volume": 2644.0}, {"date": "2018-06-04", "close": 26.4, "volume": 1143.0}, {"date": "2018-06-05", "close": 25.85, "volume": 8488.0}, {"date": "2018-06-06", "close": 25.8, "volume": 3624.0}, {"date": "2018-06-07", "close": 26.4, "volume": 522.0}, {"date": "2018-06-08", "close": 26.65, "volume": 3955.0}, {"date": "2018-06-11", "close": 26.35, "volume": 6303.0}, {"date": "2018-06-12", "close": 25.35, "volume": 9049.0}, {"date": "2018-06-13", "close": 25.45, "volume": 267.0}, {"date": "2018-06-14", "close": 25.8, "volume": 359.0}, {"date": "2018-06-15", "close": 26.35, "volume": 1166.0}, {"date": "2018-06-18", "close": 26.2, "volume": 2568.0}, {"date": "2018-06-19", "close": 25.45, "volume": 3083.0}, {"date": "2018-06-20", "close": 26.7, "volume": 10231.0}, {"date": "2018-06-21", "close": 26.15, "volume": 15545.0}, {"date": "2018-06-22", "close": 26.45, "volume": 7473.0}, {"date": "2018-06-25", "close": 26.85, "volume": 2933.0}, {"date": "2018-06-26", "close": 27.0, "volume": 6541.0}, {"date": "2018-06-27", "close": 27.0, "volume": 1660.0}, {"date": "2018-06-28", "close": 26.7, "volume": 2737.0}, {"date": "2018-06-29", "close": 27.55, "volume": 3502.0}, {"date": "2018-07-02", "close": 28.2, "volume": 2968.0}, {"date": "2018-07-03", "close": 27.9, "volume": 2231.0}, {"date": "2018-07-05", "close": 27.85, "volume": 3617.0}, {"date": "2018-07-06", "close": 28.25, "volume": 3259.0}, {"date": "2018-07-09", "close": 28.05, "volume": 2686.0}, {"date": "2018-07-10", "close": 28.5, "volume": 1155.0}, {"date": "2018-07-11", "close": 28.5, "volume": 910.0}, {"date": "2018-07-12", "close": 28.3, "volume": 447.0}, {"date": "2018-07-13", "close": 28.2253, "volume": 571.0}, {"date": "2018-07-16", "close": 28.405, "volume": 1713.0}, {"date": "2018-07-17", "close": 28.45, "volume": 1549.0}, {"date": "2018-07-18", "close": 28.05, "volume": 224.0}, {"date": "2018-07-19", "close": 28.05, "volume": null}, {"date": "2018-07-20", "close": 28.05, "volume": null}, {"date": "2018-07-23", "close": 29.0, "volume": 161.0}, {"date": "2018-07-24", "close": 29.0, "volume": 541.0}, {"date": "2018-07-25", "close": 28.5, "volume": 3232.0}, {"date": "2018-07-26", "close": 28.7377, "volume": 615.0}, {"date": "2018-07-27", "close": 28.75, "volume": 805.0}, {"date": "2018-07-30", "close": 28.75, "volume": null}, {"date": "2018-07-31", "close": 28.75, "volume": null}, {"date": "2018-08-01", "close": 28.95, "volume": 1498.0}, {"date": "2018-08-02", "close": 28.5, "volume": 1207.0}, {"date": "2018-08-03", "close": 28.3, "volume": 1978.0}, {"date": "2018-08-06", "close": 28.3, "volume": null}, {"date": "2018-08-07", "close": 28.4, "volume": 101.0}, {"date": "2018-08-08", "close": 28.7, "volume": 488.0}, {"date": "2018-08-09", "close": 28.7, "volume": null}, {"date": "2018-08-10", "close": 28.395, "volume": 901.0}, {"date": "2018-08-13", "close": 28.395, "volume": null}, {"date": "2018-08-14", "close": 28.0, "volume": 649.0}, {"date": "2018-08-15", "close": 27.4497, "volume": 3674.0}, {"date": "2018-08-16", "close": 27.4497, "volume": null}, {"date": "2018-08-17", "close": 27.7299, "volume": 123.0}, {"date": "2018-08-20", "close": 27.75, "volume": 1473.0}, {"date": "2018-08-21", "close": 27.85, "volume": 478.0}, {"date": "2018-08-22", "close": 27.85, "volume": 1130.0}, {"date": "2018-08-23", "close": 27.85, "volume": null}, {"date": "2018-08-24", "close": 27.6, "volume": 1199.0}, {"date": "2018-08-27", "close": 27.6, "volume": null}, {"date": "2018-08-28", "close": 27.6, "volume": null}, {"date": "2018-08-29", "close": 27.5, "volume": 904.0}, {"date": "2018-08-30", "close": 27.9, "volume": 2533.0}, {"date": "2018-08-31", "close": 27.901, "volume": 832.0}, {"date": "2018-09-04", "close": 26.85, "volume": 1903.0}, {"date": "2018-09-05", "close": 27.5, "volume": 2955.0}, {"date": "2018-09-06", "close": 27.5, "volume": null}, {"date": "2018-09-07", "close": 27.5, "volume": null}, {"date": "2018-09-10", "close": 27.5, "volume": 495.0}, {"date": "2018-09-11", "close": 26.95, "volume": 2437.0}, {"date": "2018-09-12", "close": 26.7216, "volume": 2537.0}, {"date": "2018-09-13", "close": 26.15, "volume": 873.0}, {"date": "2018-09-14", "close": 26.55, "volume": 887.0}, {"date": "2018-09-17", "close": 26.55, "volume": 4317.0}, {"date": "2018-09-18", "close": 27.75, "volume": 948.0}, {"date": "2018-09-19", "close": 27.4, "volume": 4831.0}, {"date": "2018-09-20", "close": 27.0995, "volume": 6747.0}, {"date": "2018-09-21", "close": 27.1041, "volume": 1186.0}, {"date": "2018-09-24", "close": 27.8, "volume": 2023.0}, {"date": "2018-09-25", "close": 28.05, "volume": 10374.0}, {"date": "2018-09-26", "close": 28.25, "volume": 1417.0}, {"date": "2018-09-27", "close": 28.7665, "volume": 529.0}, {"date": "2018-09-28", "close": 28.0, "volume": 3188.0}, {"date": "2018-10-01", "close": 28.3961, "volume": 2983.0}, {"date": "2018-10-02", "close": 28.3961, "volume": null}, {"date": "2018-10-03", "close": 28.85, "volume": 784.0}, {"date": "2018-10-04", "close": 28.5766, "volume": 1041.0}, {"date": "2018-10-05", "close": 28.28, "volume": 4262.0}, {"date": "2018-10-08", "close": 27.9993, "volume": 1227.0}, {"date": "2018-10-09", "close": 28.5111, "volume": 3686.0}, {"date": "2018-10-10", "close": 28.0199, "volume": 654.0}, {"date": "2018-10-11", "close": 28.06, "volume": 331.0}, {"date": "2018-10-12", "close": 28.23, "volume": 560.0}, {"date": "2018-10-15", "close": 28.23, "volume": null}, {"date": "2018-10-16", "close": 27.7001, "volume": 1781.0}, {"date": "2018-10-17", "close": 27.9747, "volume": 504.0}, {"date": "2018-10-18", "close": 28.1304, "volume": 534.0}, {"date": "2018-10-19", "close": 28.23, "volume": 116.0}, {"date": "2018-10-22", "close": 27.787, "volume": 833.0}, {"date": "2018-10-23", "close": 27.7201, "volume": 619.0}, {"date": "2018-10-24", "close": 27.4, "volume": 3653.0}, {"date": "2018-10-25", "close": 27.51, "volume": 2766.0}, {"date": "2018-10-26", "close": 27.7, "volume": 1857.0}, {"date": "2018-10-29", "close": 27.4952, "volume": 355.0}, {"date": "2018-10-30", "close": 27.27, "volume": 411.0}, {"date": "2018-10-31", "close": 27.5, "volume": 7369.0}, {"date": "2018-11-01", "close": 27.5, "volume": 4855.0}, {"date": "2018-11-02", "close": 27.5, "volume": null}, {"date": "2018-11-05", "close": 26.8535, "volume": 447.0}, {"date": "2018-11-06", "close": 27.4999, "volume": 875.0}, {"date": "2018-11-07", "close": 26.71, "volume": 519.0}, {"date": "2018-11-08", "close": 27.5, "volume": 939.0}, {"date": "2018-11-09", "close": 26.7384, "volume": 231.0}, {"date": "2018-11-12", "close": 27.0695, "volume": 910.0}, {"date": "2018-11-13", "close": 27.0695, "volume": null}, {"date": "2018-11-14", "close": 26.63, "volume": 508.0}, {"date": "2018-11-15", "close": 26.95, "volume": 1355.0}, {"date": "2018-11-16", "close": 26.95, "volume": 4814.0}, {"date": "2018-11-19", "close": 26.5, "volume": 509.0}, {"date": "2018-11-20", "close": 26.5, "volume": 335.0}, {"date": "2018-11-21", "close": 26.4668, "volume": 594.0}, {"date": "2018-11-23", "close": 26.5, "volume": 1707.0}, {"date": "2018-11-26", "close": 26.5, "volume": 5804.0}, {"date": "2018-11-27", "close": 26.5, "volume": null}, {"date": "2018-11-28", "close": 26.45, "volume": 883.0}, {"date": "2018-11-29", "close": 26.5, "volume": 2139.0}, {"date": "2018-11-30", "close": 25.44, "volume": 2315.0}, {"date": "2018-12-03", "close": 25.586, "volume": 565.0}, {"date": "2018-12-04", "close": 25.586, "volume": null}, {"date": "2018-12-06", "close": 25.587, "volume": 223.0}, {"date": "2018-12-07", "close": 25.75, "volume": 464.0}, {"date": "2018-12-10", "close": 26.1, "volume": 473.0}, {"date": "2018-12-11", "close": 26.1, "volume": null}, {"date": "2018-12-12", "close": 26.07, "volume": 1026.0}, {"date": "2018-12-13", "close": 26.5, "volume": 1560.0}, {"date": "2018-12-14", "close": 25.5, "volume": 223.0}, {"date": "2018-12-17", "close": 25.5, "volume": null}, {"date": "2018-12-18", "close": 25.3, "volume": 304.0}, {"date": "2018-12-19", "close": 25.0, "volume": 1418.0}, {"date": "2018-12-20", "close": 25.0, "volume": null}, {"date": "2018-12-21", "close": 25.49, "volume": 320.0}, {"date": "2018-12-24", "close": 25.49, "volume": null}, {"date": "2018-12-26", "close": 26.0, "volume": 5117.0}, {"date": "2018-12-27", "close": 25.17, "volume": 199.0}, {"date": "2018-12-28", "close": 25.87, "volume": 3614.0}, {"date": "2018-12-31", "close": 25.87, "volume": null}, {"date": "2019-01-02", "close": 25.4, "volume": 5404.0}, {"date": "2019-01-03", "close": 24.8, "volume": 806.0}, {"date": "2019-01-04", "close": 24.37, "volume": 1542.0}, {"date": "2019-01-07", "close": 24.6181, "volume": 3026.0}, {"date": "2019-01-08", "close": 24.11, "volume": 988.0}, {"date": "2019-01-09", "close": 23.7598, "volume": 667.0}, {"date": "2019-01-10", "close": 24.6001, "volume": 2075.0}, {"date": "2019-01-11", "close": 24.9101, "volume": 641.0}, {"date": "2019-01-14", "close": 23.9445, "volume": 1029.0}, {"date": "2019-01-15", "close": 24.8527, "volume": 4414.0}, {"date": "2019-01-16", "close": 25.0, "volume": 2615.0}, {"date": "2019-01-17", "close": 24.7, "volume": 182.0}, {"date": "2019-01-18", "close": 24.7, "volume": null}, {"date": "2019-01-22", "close": 24.3414, "volume": 231.0}, {"date": "2019-01-23", "close": 24.46, "volume": 922.0}, {"date": "2019-01-24", "close": 24.46, "volume": null}, {"date": "2019-01-25", "close": 24.25, "volume": 616.0}, {"date": "2019-01-28", "close": 24.25, "volume": 101.0}, {"date": "2019-01-29", "close": 23.65, "volume": 2557.0}, {"date": "2019-01-30", "close": 23.3, "volume": 125.0}, {"date": "2019-01-31", "close": 23.3, "volume": null}, {"date": "2019-02-01", "close": 23.68, "volume": 1728.0}, {"date": "2019-02-04", "close": 24.0, "volume": 1812.0}, {"date": "2019-02-05", "close": 24.25, "volume": 183.0}, {"date": "2019-02-06", "close": 25.0, "volume": 353.0}, {"date": "2019-02-07", "close": 25.0, "volume": null}, {"date": "2019-02-08", "close": 24.6052, "volume": 316.0}, {"date": "2019-02-11", "close": 24.6052, "volume": null}, {"date": "2019-02-12", "close": 24.4517, "volume": 554.0}, {"date": "2019-02-13", "close": 24.2, "volume": 931.0}, {"date": "2019-02-14", "close": 25.1366, "volume": 542.0}, {"date": "2019-02-15", "close": 24.7, "volume": 3534.0}, {"date": "2019-02-19", "close": 25.05, "volume": 829.0}, {"date": "2019-02-20", "close": 25.05, "volume": null}, {"date": "2019-02-21", "close": 25.5, "volume": 1467.0}, {"date": "2019-02-22", "close": 25.5, "volume": null}, {"date": "2019-02-25", "close": 25.0, "volume": 1229.0}, {"date": "2019-02-26", "close": 24.26, "volume": 328.0}, {"date": "2019-02-27", "close": 24.9937, "volume": 4365.0}, {"date": "2019-02-28", "close": 25.0, "volume": 553.0}, {"date": "2019-03-01", "close": 24.9151, "volume": 255.0}, {"date": "2019-03-04", "close": 25.0, "volume": 215.0}, {"date": "2019-03-05", "close": 25.1, "volume": 894.0}, {"date": "2019-03-06", "close": 25.25, "volume": 562.0}, {"date": "2019-03-07", "close": 24.87, "volume": 971.0}, {"date": "2019-03-08", "close": 24.87, "volume": null}, {"date": "2019-03-11", "close": 24.87, "volume": null}, {"date": "2019-03-12", "close": 24.87, "volume": null}, {"date": "2019-03-13", "close": 24.7614, "volume": 255.0}, {"date": "2019-03-14", "close": 25.0, "volume": 434.0}, {"date": "2019-03-15", "close": 25.2944, "volume": 313.0}, {"date": "2019-03-18", "close": 25.5, "volume": 436.0}, {"date": "2019-03-19", "close": 25.14, "volume": 406.0}, {"date": "2019-03-20", "close": 25.14, "volume": null}, {"date": "2019-03-21", "close": 25.3396, "volume": 698.0}, {"date": "2019-03-22", "close": 25.3396, "volume": null}, {"date": "2019-03-25", "close": 24.5, "volume": 910.0}, {"date": "2019-03-26", "close": 24.5, "volume": null}, {"date": "2019-03-27", "close": 24.3627, "volume": 580.0}, {"date": "2019-03-28", "close": 24.5, "volume": 331.0}, {"date": "2019-03-29", "close": 23.18, "volume": 2271.0}, {"date": "2019-04-01", "close": 24.184, "volume": 1766.0}, {"date": "2019-04-02", "close": 24.2, "volume": 1681.0}, {"date": "2019-04-03", "close": 24.0404, "volume": 151.0}, {"date": "2019-04-04", "close": 24.0404, "volume": null}, {"date": "2019-04-05", "close": 23.85, "volume": 4829.0}, {"date": "2019-04-08", "close": 23.67, "volume": 4155.0}, {"date": "2019-04-09", "close": 23.6515, "volume": 3114.0}, {"date": "2019-04-10", "close": 23.6515, "volume": null}, {"date": "2019-04-11", "close": 23.6515, "volume": null}, {"date": "2019-04-12", "close": 24.37, "volume": 100.0}, {"date": "2019-04-15", "close": 24.37, "volume": null}, {"date": "2019-04-16", "close": 24.37, "volume": null}, {"date": "2019-04-17", "close": 25.0873, "volume": 656.0}, {"date": "2019-04-18", "close": 25.0873, "volume": null}, {"date": "2019-04-22", "close": 24.9932, "volume": 800.0}, {"date": "2019-04-23", "close": 24.9932, "volume": null}, {"date": "2019-04-24", "close": 24.9932, "volume": null}, {"date": "2019-04-25", "close": 24.9932, "volume": null}, {"date": "2019-04-26", "close": 24.9932, "volume": null}, {"date": "2019-04-29", "close": 24.9932, "volume": null}, {"date": "2019-04-30", "close": 24.9932, "volume": null}, {"date": "2019-05-01", "close": 24.9932, "volume": null}, {"date": "2019-05-02", "close": 24.8738, "volume": 249.0}, {"date": "2019-05-03", "close": 25.0234, "volume": 421.0}, {"date": "2019-05-06", "close": 24.6556, "volume": 392.0}, {"date": "2019-05-07", "close": 24.6556, "volume": null}, {"date": "2019-05-08", "close": 24.6556, "volume": null}, {"date": "2019-05-09", "close": 24.6556, "volume": null}, {"date": "2019-05-10", "close": 25.0, "volume": 329.0}, {"date": "2019-05-13", "close": 25.0, "volume": 128.0}, {"date": "2019-05-14", "close": 24.02, "volume": 563.0}, {"date": "2019-05-15", "close": 24.02, "volume": null}, {"date": "2019-05-16", "close": 24.3, "volume": 1005.0}, {"date": "2019-05-17", "close": 24.34, "volume": 301.0}, {"date": "2019-05-20", "close": 24.34, "volume": 117.0}, {"date": "2019-05-21", "close": 23.9233, "volume": 249.0}, {"date": "2019-05-22", "close": 23.9233, "volume": null}, {"date": "2019-05-23", "close": 24.2, "volume": 263.0}, {"date": "2019-05-24", "close": 23.9, "volume": 464.0}, {"date": "2019-05-28", "close": 24.0, "volume": 406.0}, {"date": "2019-05-29", "close": 23.9982, "volume": 300.0}, {"date": "2019-05-30", "close": 23.9982, "volume": null}, {"date": "2019-05-31", "close": 23.9982, "volume": null}, {"date": "2019-06-03", "close": 23.9982, "volume": null}, {"date": "2019-06-04", "close": 23.9, "volume": 1023.0}, {"date": "2019-06-05", "close": 23.9, "volume": null}, {"date": "2019-06-06", "close": 23.9069, "volume": 210.0}, {"date": "2019-06-07", "close": 23.9069, "volume": null}, {"date": "2019-06-10", "close": 23.89, "volume": 200.0}, {"date": "2019-06-11", "close": 23.5, "volume": 250.0}, {"date": "2019-06-12", "close": 23.9, "volume": 535.0}, {"date": "2019-06-13", "close": 23.94, "volume": 252.0}, {"date": "2019-06-14", "close": 24.11, "volume": 172.0}, {"date": "2019-06-17", "close": 24.11, "volume": null}, {"date": "2019-06-18", "close": 24.11, "volume": 260.0}, {"date": "2019-06-19", "close": 24.0, "volume": 182.0}, {"date": "2019-06-20", "close": 23.31, "volume": 1645.0}, {"date": "2019-06-21", "close": 22.51, "volume": 471.0}, {"date": "2019-06-24", "close": 22.64, "volume": 577.0}, {"date": "2019-06-25", "close": 22.76, "volume": 250.0}, {"date": "2019-06-26", "close": 23.0, "volume": 442.0}, {"date": "2019-06-27", "close": 23.0, "volume": null}, {"date": "2019-06-28", "close": 23.0, "volume": null}, {"date": "2019-07-01", "close": 23.0, "volume": null}, {"date": "2019-07-02", "close": 23.0, "volume": null}, {"date": "2019-07-03", "close": 23.0, "volume": null}, {"date": "2019-07-05", "close": 23.0, "volume": null}, {"date": "2019-07-08", "close": 22.51, "volume": 823.0}, {"date": "2019-07-09", "close": 22.89, "volume": 409.0}, {"date": "2019-07-10", "close": 22.89, "volume": null}, {"date": "2019-07-11", "close": 22.84, "volume": 1692.0}, {"date": "2019-07-12", "close": 22.52, "volume": 212.0}, {"date": "2019-07-15", "close": 22.52, "volume": null}, {"date": "2019-07-16", "close": 22.52, "volume": null}, {"date": "2019-07-17", "close": 22.52, "volume": null}, {"date": "2019-07-18", "close": 22.52, "volume": null}, {"date": "2019-07-19", "close": 22.52, "volume": null}, {"date": "2019-07-22", "close": 22.52, "volume": null}, {"date": "2019-07-23", "close": 22.9587, "volume": 350.0}, {"date": "2019-07-24", "close": 22.9587, "volume": null}, {"date": "2019-07-25", "close": 22.9587, "volume": null}, {"date": "2019-07-26", "close": 22.7006, "volume": 288.0}, {"date": "2019-07-29", "close": 23.35, "volume": 202.0}, {"date": "2019-07-30", "close": 23.0856, "volume": 309.0}, {"date": "2019-07-31", "close": 22.53, "volume": 361.0}, {"date": "2019-08-01", "close": 22.53, "volume": null}, {"date": "2019-08-02", "close": 22.5, "volume": 1093.0}, {"date": "2019-08-05", "close": 22.3503, "volume": 623.0}, {"date": "2019-08-06", "close": 21.4, "volume": 2141.0}, {"date": "2019-08-07", "close": 21.4, "volume": 257.0}, {"date": "2019-08-08", "close": 22.14, "volume": 417.0}, {"date": "2019-08-09", "close": 22.14, "volume": null}, {"date": "2019-08-12", "close": 21.6804, "volume": 206.0}, {"date": "2019-08-13", "close": 20.95, "volume": 2277.0}, {"date": "2019-08-14", "close": 21.36, "volume": 1381.0}, {"date": "2019-08-15", "close": 21.0, "volume": 7658.0}, {"date": "2019-08-16", "close": 21.0, "volume": 4719.0}, {"date": "2019-08-19", "close": 21.2, "volume": 9999.0}, {"date": "2019-08-20", "close": 20.84, "volume": 240.0}, {"date": "2019-08-21", "close": 20.84, "volume": null}, {"date": "2019-08-22", "close": 21.032, "volume": 3710.0}, {"date": "2019-08-23", "close": 21.032, "volume": null}, {"date": "2019-08-26", "close": 21.065, "volume": 1339.0}, {"date": "2019-08-27", "close": 21.77, "volume": 461.0}, {"date": "2019-08-28", "close": 21.0263, "volume": 1266.0}, {"date": "2019-08-29", "close": 21.6962, "volume": 344.0}, {"date": "2019-08-30", "close": 21.6962, "volume": null}, {"date": "2019-09-03", "close": 21.6962, "volume": null}, {"date": "2019-09-04", "close": 21.6962, "volume": null}, {"date": "2019-09-05", "close": 22.1, "volume": 178.0}, {"date": "2019-09-06", "close": 20.9485, "volume": 274.0}, {"date": "2019-09-09", "close": 21.5, "volume": 232.0}, {"date": "2019-09-10", "close": 22.0, "volume": 200.0}, {"date": "2019-09-11", "close": 22.3651, "volume": 200.0}, {"date": "2019-09-12", "close": 23.0, "volume": 258.0}, {"date": "2019-09-13", "close": 23.0, "volume": null}, {"date": "2019-09-16", "close": 23.0, "volume": 340.0}, {"date": "2019-09-17", "close": 23.0, "volume": 215.0}, {"date": "2019-09-18", "close": 22.8004, "volume": 711.0}, {"date": "2019-09-19", "close": 22.95, "volume": 875.0}, {"date": "2019-09-20", "close": 23.14, "volume": 539.0}, {"date": "2019-09-23", "close": 23.0, "volume": 969.0}, {"date": "2019-09-24", "close": 22.1909, "volume": 189.0}, {"date": "2019-09-25", "close": 22.29, "volume": 2041.0}, {"date": "2019-09-26", "close": 22.994, "volume": 4079.0}, {"date": "2019-09-27", "close": 21.25, "volume": 8739.0}, {"date": "2019-09-30", "close": 22.87, "volume": 1667.0}, {"date": "2019-10-01", "close": 22.3827, "volume": 6489.0}, {"date": "2019-10-02", "close": 22.2727, "volume": 1880.0}, {"date": "2019-10-03", "close": 22.5067, "volume": 2295.0}, {"date": "2019-10-04", "close": 22.3027, "volume": 2733.0}, {"date": "2019-10-07", "close": 21.953, "volume": 2501.0}, {"date": "2019-10-08", "close": 22.0, "volume": 2041.0}, {"date": "2019-10-09", "close": 23.1951, "volume": 420.0}, {"date": "2019-10-10", "close": 22.4, "volume": 3015.0}, {"date": "2019-10-11", "close": 22.47, "volume": 3015.0}, {"date": "2019-10-14", "close": 22.47, "volume": null}, {"date": "2019-10-15", "close": 23.17, "volume": 451.0}, {"date": "2019-10-16", "close": 22.2658, "volume": 3435.0}, {"date": "2019-10-17", "close": 23.0, "volume": 3200.0}, {"date": "2019-10-18", "close": 22.75, "volume": 3166.0}, {"date": "2019-10-21", "close": 22.75, "volume": null}, {"date": "2019-10-22", "close": 22.75, "volume": null}, {"date": "2019-10-23", "close": 22.75, "volume": null}, {"date": "2019-10-24", "close": 22.75, "volume": null}, {"date": "2019-10-25", "close": 22.75, "volume": null}, {"date": "2019-10-28", "close": 22.8737, "volume": 1480.0}, {"date": "2019-10-29", "close": 22.741, "volume": 346.0}, {"date": "2019-10-30", "close": 22.7998, "volume": 641.0}, {"date": "2019-10-31", "close": 22.7998, "volume": null}, {"date": "2019-11-01", "close": 22.13, "volume": 747.0}, {"date": "2019-11-04", "close": 22.13, "volume": null}, {"date": "2019-11-05", "close": 22.13, "volume": null}, {"date": "2019-11-06", "close": 23.2, "volume": 3693.0}, {"date": "2019-11-07", "close": 22.15, "volume": 724.0}, {"date": "2019-11-08", "close": 23.09, "volume": 438.0}, {"date": "2019-11-11", "close": 23.09, "volume": null}, {"date": "2019-11-12", "close": 23.2, "volume": 221.0}, {"date": "2019-11-13", "close": 23.2, "volume": null}, {"date": "2019-11-14", "close": 23.2, "volume": null}, {"date": "2019-11-15", "close": 23.2, "volume": 153.0}, {"date": "2019-11-18", "close": 22.8, "volume": 541.0}, {"date": "2019-11-19", "close": 22.8, "volume": null}, {"date": "2019-11-20", "close": 22.11, "volume": 206.0}, {"date": "2019-11-21", "close": 22.1943, "volume": 105.0}, {"date": "2019-11-22", "close": 22.1943, "volume": null}, {"date": "2019-11-25", "close": 22.1943, "volume": null}, {"date": "2019-11-26", "close": 22.1943, "volume": null}, {"date": "2019-11-27", "close": 22.1943, "volume": null}, {"date": "2019-11-29", "close": 22.1943, "volume": null}, {"date": "2019-12-02", "close": 23.0, "volume": 460.0}, {"date": "2019-12-03", "close": 23.0, "volume": null}, {"date": "2019-12-04", "close": 23.0, "volume": null}, {"date": "2019-12-05", "close": 23.0, "volume": null}, {"date": "2019-12-06", "close": 23.0, "volume": null}, {"date": "2019-12-09", "close": 22.943, "volume": 297.0}, {"date": "2019-12-10", "close": 22.943, "volume": null}, {"date": "2019-12-11", "close": 22.943, "volume": null}, {"date": "2019-12-12", "close": 22.943, "volume": null}, {"date": "2019-12-13", "close": 22.943, "volume": null}, {"date": "2019-12-16", "close": 22.943, "volume": null}, {"date": "2019-12-17", "close": 22.943, "volume": null}, {"date": "2019-12-18", "close": 22.0, "volume": 1619.0}, {"date": "2019-12-19", "close": 21.8, "volume": 520.0}, {"date": "2019-12-20", "close": 21.8, "volume": null}, {"date": "2019-12-23", "close": 21.8, "volume": null}, {"date": "2019-12-24", "close": 21.8, "volume": null}, {"date": "2019-12-26", "close": 22.6, "volume": 262.0}, {"date": "2019-12-27", "close": 22.5892, "volume": 1326.0}, {"date": "2019-12-30", "close": 21.61, "volume": 4186.0}, {"date": "2019-12-31", "close": 22.1399, "volume": 645.0}, {"date": "2020-01-02", "close": 22.1399, "volume": null}, {"date": "2020-01-03", "close": 22.1399, "volume": null}, {"date": "2020-01-06", "close": 22.2, "volume": 672.0}, {"date": "2020-01-07", "close": 22.2, "volume": null}, {"date": "2020-01-08", "close": 22.25, "volume": 422.0}, {"date": "2020-01-09", "close": 22.25, "volume": null}, {"date": "2020-01-10", "close": 22.32, "volume": 836.0}, {"date": "2020-01-13", "close": 22.32, "volume": null}, {"date": "2020-01-14", "close": 22.5045, "volume": 140.0}, {"date": "2020-01-15", "close": 22.5045, "volume": null}, {"date": "2020-01-16", "close": 22.5, "volume": 346.0}, {"date": "2020-01-17", "close": 22.25, "volume": 1251.0}, {"date": "2020-01-21", "close": 22.25, "volume": 171.0}, {"date": "2020-01-22", "close": 22.2, "volume": 744.0}, {"date": "2020-01-23", "close": 22.0, "volume": 425.0}, {"date": "2020-01-24", "close": 21.75, "volume": 357.0}, {"date": "2020-01-27", "close": 21.23, "volume": 3249.0}, {"date": "2020-01-28", "close": 20.5, "volume": 3558.0}, {"date": "2020-01-29", "close": 20.89, "volume": 1439.0}, {"date": "2020-01-30", "close": 20.9373, "volume": 186.0}, {"date": "2020-01-31", "close": 21.2, "volume": 850.0}, {"date": "2020-02-03", "close": 20.9443, "volume": 718.0}, {"date": "2020-02-04", "close": 21.0, "volume": 2225.0}, {"date": "2020-02-05", "close": 20.6949, "volume": 314.0}, {"date": "2020-02-06", "close": 20.81, "volume": 925.0}, {"date": "2020-02-07", "close": 20.5174, "volume": 234.0}, {"date": "2020-02-10", "close": 20.8, "volume": 1865.0}, {"date": "2020-02-11", "close": 20.6, "volume": 2318.0}, {"date": "2020-02-12", "close": 21.2539, "volume": 3751.0}, {"date": "2020-02-13", "close": 21.88, "volume": 3457.0}, {"date": "2020-02-14", "close": 21.88, "volume": null}, {"date": "2020-02-18", "close": 21.88, "volume": null}, {"date": "2020-02-19", "close": 21.2953, "volume": 130.0}, {"date": "2020-02-20", "close": 20.5942, "volume": 5590.0}, {"date": "2020-02-21", "close": 20.6, "volume": 1250.0}, {"date": "2020-02-24", "close": 20.8902, "volume": 2106.0}, {"date": "2020-02-25", "close": 20.8902, "volume": null}, {"date": "2020-02-26", "close": 20.6715, "volume": 439.0}, {"date": "2020-02-27", "close": 20.46, "volume": 402.0}, {"date": "2020-02-28", "close": 20.4938, "volume": 1487.0}, {"date": "2020-03-02", "close": 20.45, "volume": 338.0}, {"date": "2020-03-03", "close": 20.45, "volume": null}, {"date": "2020-03-04", "close": 20.3, "volume": 1595.0}, {"date": "2020-03-05", "close": 19.93, "volume": 325.0}, {"date": "2020-03-06", "close": 19.18, "volume": 1513.0}, {"date": "2020-03-09", "close": 19.71, "volume": 1388.0}, {"date": "2020-03-10", "close": 19.6035, "volume": 417.0}, {"date": "2020-03-11", "close": 18.41, "volume": 2898.0}, {"date": "2020-03-12", "close": 16.97, "volume": 3191.0}, {"date": "2020-03-13", "close": 15.3, "volume": 22624.0}, {"date": "2020-03-16", "close": 12.62, "volume": 14585.0}, {"date": "2020-03-17", "close": 12.8353, "volume": 11601.0}, {"date": "2020-03-18", "close": 11.13, "volume": 3017.0}, {"date": "2020-03-19", "close": 10.652, "volume": 6384.0}, {"date": "2020-03-20", "close": 8.9018, "volume": 17861.0}, {"date": "2020-03-23", "close": 9.2058, "volume": 9295.0}, {"date": "2020-03-24", "close": 11.0508, "volume": 6660.0}, {"date": "2020-03-25", "close": 12.5007, "volume": 4377.0}, {"date": "2020-03-26", "close": 12.85, "volume": 6119.0}, {"date": "2020-03-27", "close": 11.31, "volume": 840.0}, {"date": "2020-03-30", "close": 11.0, "volume": 1752.0}, {"date": "2020-03-31", "close": 11.6, "volume": 1675.0}, {"date": "2020-04-01", "close": 10.93, "volume": 6625.0}, {"date": "2020-04-02", "close": 11.05, "volume": 3152.0}, {"date": "2020-04-03", "close": 10.8615, "volume": 1138.0}, {"date": "2020-04-06", "close": 11.4, "volume": 3404.0}, {"date": "2020-04-07", "close": 11.5351, "volume": 4051.0}, {"date": "2020-04-08", "close": 12.0826, "volume": 2282.0}, {"date": "2020-04-09", "close": 12.25, "volume": 7761.0}, {"date": "2020-04-13", "close": 12.55, "volume": 956.0}, {"date": "2020-04-14", "close": 13.2962, "volume": 2649.0}, {"date": "2020-04-15", "close": 12.99, "volume": 1658.0}, {"date": "2020-04-16", "close": 13.25, "volume": 1604.0}, {"date": "2020-04-17", "close": 13.26, "volume": 1685.0}, {"date": "2020-04-20", "close": 14.3038, "volume": 1293.0}, {"date": "2020-04-21", "close": 13.5416, "volume": 2532.0}, {"date": "2020-04-22", "close": 13.66, "volume": 314.0}, {"date": "2020-04-23", "close": 14.57, "volume": 1647.0}, {"date": "2020-04-24", "close": 14.65, "volume": 973.0}, {"date": "2020-04-27", "close": 14.275, "volume": 821.0}, {"date": "2020-04-28", "close": 14.62, "volume": 2732.0}, {"date": "2020-04-29", "close": 15.0, "volume": 3402.0}, {"date": "2020-04-30", "close": 14.0, "volume": 2574.0}, {"date": "2020-05-01", "close": 13.7, "volume": 2243.0}, {"date": "2020-05-04", "close": 14.5, "volume": 1918.0}, {"date": "2020-05-05", "close": 14.6, "volume": 1648.0}, {"date": "2020-05-06", "close": 14.45, "volume": 1671.0}, {"date": "2020-05-07", "close": 14.8599, "volume": 365.0}, {"date": "2020-05-08", "close": 14.8, "volume": 695.0}, {"date": "2020-05-11", "close": 15.0, "volume": 954.0}, {"date": "2020-05-12", "close": 15.2, "volume": 972.0}, {"date": "2020-05-13", "close": 15.13, "volume": 2009.0}, {"date": "2020-05-14", "close": 15.0, "volume": 326.0}, {"date": "2020-05-15", "close": 14.75, "volume": 670.0}, {"date": "2020-05-18", "close": 16.32, "volume": 2341.0}, {"date": "2020-05-19", "close": 16.25, "volume": 1163.0}, {"date": "2020-05-20", "close": 15.95, "volume": 1792.0}, {"date": "2020-05-21", "close": 15.06, "volume": 1548.0}, {"date": "2020-05-22", "close": 15.02, "volume": 815.0}, {"date": "2020-05-26", "close": 16.09, "volume": 5587.0}, {"date": "2020-05-27", "close": 16.15, "volume": 1363.0}, {"date": "2020-05-28", "close": 16.4001, "volume": 547.0}, {"date": "2020-05-29", "close": 16.4001, "volume": null}, {"date": "2020-06-01", "close": 16.7073, "volume": 4234.0}, {"date": "2020-06-02", "close": 17.6167, "volume": 379.0}, {"date": "2020-06-03", "close": 18.26, "volume": 2630.0}, {"date": "2020-06-04", "close": 18.25, "volume": 1212.0}, {"date": "2020-06-05", "close": 17.72, "volume": 1406.0}, {"date": "2020-06-08", "close": 17.35, "volume": 2293.0}, {"date": "2020-06-09", "close": 16.942, "volume": 1145.0}, {"date": "2020-06-10", "close": 16.98, "volume": 1184.0}, {"date": "2020-06-11", "close": 15.5, "volume": 4266.0}, {"date": "2020-06-12", "close": 15.85, "volume": 779.0}, {"date": "2020-06-15", "close": 15.775, "volume": 716.0}, {"date": "2020-06-16", "close": 15.99, "volume": 794.0}, {"date": "2020-06-17", "close": 16.1, "volume": 880.0}, {"date": "2020-06-18", "close": 16.0, "volume": 204.0}, {"date": "2020-06-19", "close": 16.1, "volume": 3080.0}, {"date": "2020-06-22", "close": 15.7, "volume": 4495.0}, {"date": "2020-06-23", "close": 15.5, "volume": 1528.0}, {"date": "2020-06-24", "close": 15.25, "volume": 654.0}, {"date": "2020-06-25", "close": 15.477, "volume": 975.0}, {"date": "2020-06-26", "close": 15.0, "volume": 1203.0}, {"date": "2020-06-29", "close": 14.7, "volume": 428.0}, {"date": "2020-06-30", "close": 14.7, "volume": null}, {"date": "2020-07-01", "close": 15.126, "volume": 1523.0}, {"date": "2020-07-02", "close": 14.96, "volume": 230.0}, {"date": "2020-07-06", "close": 15.2, "volume": 415.0}, {"date": "2020-07-07", "close": 15.06, "volume": 402.0}, {"date": "2020-07-08", "close": 15.1507, "volume": 423.0}, {"date": "2020-07-09", "close": 14.9265, "volume": 1368.0}, {"date": "2020-07-10", "close": 14.85, "volume": 757.0}, {"date": "2020-07-13", "close": 14.85, "volume": null}, {"date": "2020-07-14", "close": 14.8899, "volume": 749.0}, {"date": "2020-07-15", "close": 15.1084, "volume": 1652.0}, {"date": "2020-07-16", "close": 15.05, "volume": 152.0}, {"date": "2020-07-17", "close": 15.05, "volume": null}, {"date": "2020-07-20", "close": 15.05, "volume": null}, {"date": "2020-07-21", "close": 15.22, "volume": 989.0}, {"date": "2020-07-22", "close": 14.6021, "volume": 310.0}, {"date": "2020-07-23", "close": 14.6021, "volume": null}, {"date": "2020-07-24", "close": 14.6021, "volume": null}, {"date": "2020-07-27", "close": 14.975, "volume": 1159.0}, {"date": "2020-07-28", "close": 14.725, "volume": 1582.0}, {"date": "2020-07-29", "close": 14.93, "volume": 2511.0}, {"date": "2020-07-30", "close": 15.48, "volume": 570.0}, {"date": "2020-07-31", "close": 15.7643, "volume": 2256.0}, {"date": "2020-08-03", "close": 16.0, "volume": 295.0}, {"date": "2020-08-04", "close": 16.0, "volume": null}, {"date": "2020-08-05", "close": 15.8, "volume": 532.0}, {"date": "2020-08-06", "close": 16.0, "volume": 1123.0}, {"date": "2020-08-07", "close": 15.11, "volume": 3129.0}, {"date": "2020-08-10", "close": 15.15, "volume": 1395.0}, {"date": "2020-08-11", "close": 15.49, "volume": 599.0}, {"date": "2020-08-12", "close": 15.49, "volume": null}, {"date": "2020-08-13", "close": 15.2, "volume": 4718.0}, {"date": "2020-08-14", "close": 15.385, "volume": 3090.0}, {"date": "2020-08-17", "close": 16.17, "volume": 4759.0}, {"date": "2020-08-18", "close": 16.17, "volume": null}, {"date": "2020-08-19", "close": 15.53, "volume": 743.0}, {"date": "2020-08-20", "close": 16.1704, "volume": 2005.0}, {"date": "2020-08-21", "close": 16.39, "volume": 1134.0}, {"date": "2020-08-24", "close": 16.5539, "volume": 461.0}, {"date": "2020-08-25", "close": 16.609, "volume": 897.0}, {"date": "2020-08-26", "close": 16.56, "volume": 638.0}, {"date": "2020-08-27", "close": 16.53, "volume": 415.0}, {"date": "2020-08-28", "close": 16.72, "volume": 17519.0}, {"date": "2020-08-31", "close": 17.0948, "volume": 4478.0}, {"date": "2020-09-01", "close": 16.76, "volume": 399.0}, {"date": "2020-09-02", "close": 16.9187, "volume": 2438.0}, {"date": "2020-09-03", "close": 16.65, "volume": 14227.0}, {"date": "2020-09-04", "close": 16.29, "volume": 1653.0}, {"date": "2020-09-08", "close": 16.25, "volume": 652.0}, {"date": "2020-09-09", "close": 16.3699, "volume": 11731.0}, {"date": "2020-09-10", "close": 16.54, "volume": 5353.0}, {"date": "2020-09-11", "close": 17.08, "volume": 2067.0}, {"date": "2020-09-14", "close": 16.889, "volume": 2642.0}, {"date": "2020-09-15", "close": 16.889, "volume": null}, {"date": "2020-09-16", "close": 16.4901, "volume": 1340.0}, {"date": "2020-09-17", "close": 16.99, "volume": 1104.0}, {"date": "2020-09-18", "close": 16.19, "volume": 6718.0}, {"date": "2020-09-21", "close": 17.81, "volume": 1340.0}, {"date": "2020-09-22", "close": 16.46, "volume": 3348.0}, {"date": "2020-09-23", "close": 16.18, "volume": 1671.0}, {"date": "2020-09-24", "close": 16.12, "volume": 588.0}, {"date": "2020-09-25", "close": 16.14, "volume": 457.0}, {"date": "2020-09-28", "close": 16.3961, "volume": 1776.0}, {"date": "2020-09-29", "close": 16.3961, "volume": null}, {"date": "2020-09-30", "close": 17.84, "volume": 148.0}, {"date": "2020-10-01", "close": 17.84, "volume": 807.0}, {"date": "2020-10-02", "close": 17.84, "volume": null}, {"date": "2020-10-05", "close": 17.84, "volume": null}, {"date": "2020-10-06", "close": 17.39, "volume": 1291.0}, {"date": "2020-10-07", "close": 17.39, "volume": null}, {"date": "2020-10-08", "close": 17.2301, "volume": 324.0}, {"date": "2020-10-09", "close": 17.2301, "volume": null}, {"date": "2020-10-12", "close": 16.52, "volume": 389.0}, {"date": "2020-10-13", "close": 16.52, "volume": null}, {"date": "2020-10-14", "close": 16.52, "volume": 1041.0}, {"date": "2020-10-15", "close": 16.6553, "volume": 1864.0}, {"date": "2020-10-16", "close": 16.8591, "volume": 108.0}, {"date": "2020-10-19", "close": 17.43, "volume": 103.0}, {"date": "2020-10-20", "close": 17.0, "volume": 539.0}, {"date": "2020-10-21", "close": 16.7, "volume": 106.0}, {"date": "2020-10-22", "close": 16.6264, "volume": 661.0}, {"date": "2020-10-23", "close": 16.6264, "volume": null}, {"date": "2020-10-26", "close": 16.61, "volume": 2609.0}, {"date": "2020-10-27", "close": 16.61, "volume": null}, {"date": "2020-10-28", "close": 16.578, "volume": 394.0}, {"date": "2020-10-29", "close": 16.578, "volume": null}, {"date": "2020-10-30", "close": 16.7559, "volume": 353.0}, {"date": "2020-11-02", "close": 16.7559, "volume": null}, {"date": "2020-11-03", "close": 16.7559, "volume": null}, {"date": "2020-11-04", "close": 16.7559, "volume": null}, {"date": "2020-11-05", "close": 16.715, "volume": 1014.0}, {"date": "2020-11-06", "close": 17.2, "volume": 2428.0}, {"date": "2020-11-09", "close": 17.315, "volume": 5796.0}, {"date": "2020-11-10", "close": 17.0, "volume": 625.0}, {"date": "2020-11-11", "close": 16.99, "volume": 1926.0}, {"date": "2020-11-12", "close": 16.995, "volume": 234.0}, {"date": "2020-11-13", "close": 16.995, "volume": null}, {"date": "2020-11-16", "close": 17.1957, "volume": 412.0}, {"date": "2020-11-17", "close": 17.44, "volume": 505.0}, {"date": "2020-11-18", "close": 17.155, "volume": 260.0}, {"date": "2020-11-19", "close": 16.847, "volume": 211.0}, {"date": "2020-11-20", "close": 16.847, "volume": null}, {"date": "2020-11-23", "close": 16.847, "volume": null}, {"date": "2020-11-24", "close": 16.74, "volume": 218.0}, {"date": "2020-11-25", "close": 16.75, "volume": 333.0}, {"date": "2020-11-27", "close": 17.11, "volume": 282.0}, {"date": "2020-11-30", "close": 16.75, "volume": 901.0}, {"date": "2020-12-01", "close": 16.6221, "volume": 631.0}, {"date": "2020-12-02", "close": 17.95, "volume": 3445.0}, {"date": "2020-12-03", "close": 18.115, "volume": 2667.0}, {"date": "2020-12-04", "close": 17.44, "volume": 146.0}, {"date": "2020-12-07", "close": 17.5854, "volume": 578.0}, {"date": "2020-12-08", "close": 18.75, "volume": 2029.0}, {"date": "2020-12-09", "close": 19.0, "volume": 1270.0}, {"date": "2020-12-10", "close": 19.0, "volume": 658.0}, {"date": "2020-12-11", "close": 19.1402, "volume": 268.0}, {"date": "2020-12-14", "close": 20.41, "volume": 2412.0}, {"date": "2020-12-15", "close": 20.125, "volume": 2329.0}, {"date": "2020-12-16", "close": 19.5, "volume": 1180.0}, {"date": "2020-12-17", "close": 19.5, "volume": null}, {"date": "2020-12-18", "close": 17.2, "volume": 1779.0}, {"date": "2020-12-21", "close": 17.7703, "volume": 3228.0}, {"date": "2020-12-22", "close": 18.9, "volume": 674.0}, {"date": "2020-12-23", "close": 18.9, "volume": null}, {"date": "2020-12-24", "close": 19.85, "volume": 576.0}, {"date": "2020-12-28", "close": 19.85, "volume": null}, {"date": "2020-12-29", "close": 19.85, "volume": null}, {"date": "2020-12-30", "close": 19.85, "volume": null}, {"date": "2020-12-31", "close": 19.7593, "volume": 2048.0}, {"date": "2021-01-04", "close": 19.7593, "volume": null}, {"date": "2021-01-05", "close": 18.6, "volume": 4727.0}, {"date": "2021-01-06", "close": 19.01, "volume": 1497.0}, {"date": "2021-01-07", "close": 19.69, "volume": 1264.0}, {"date": "2021-01-08", "close": 19.69, "volume": null}, {"date": "2021-01-11", "close": 19.65, "volume": 592.0}, {"date": "2021-01-12", "close": 19.65, "volume": null}, {"date": "2021-01-13", "close": 20.8, "volume": 3315.0}, {"date": "2021-01-14", "close": 20.8, "volume": null}, {"date": "2021-01-15", "close": 21.2908, "volume": 916.0}, {"date": "2021-01-19", "close": 22.125, "volume": 2463.0}, {"date": "2021-01-20", "close": 23.51, "volume": 10248.0}, {"date": "2021-01-21", "close": 22.38, "volume": 256.0}, {"date": "2021-01-22", "close": 21.65, "volume": 445.0}, {"date": "2021-01-25", "close": 21.65, "volume": null}, {"date": "2021-01-26", "close": 22.35, "volume": 1274.0}, {"date": "2021-01-27", "close": 22.42, "volume": 1981.0}, {"date": "2021-01-28", "close": 22.7, "volume": 4090.0}, {"date": "2021-01-29", "close": 23.37, "volume": 3711.0}, {"date": "2021-02-01", "close": 24.5, "volume": 403.0}, {"date": "2021-02-02", "close": 22.6516, "volume": 809.0}, {"date": "2021-02-03", "close": 24.25, "volume": 457.0}, {"date": "2021-02-04", "close": 24.354, "volume": 838.0}, {"date": "2021-02-05", "close": 24.354, "volume": null}, {"date": "2021-02-08", "close": 24.354, "volume": null}, {"date": "2021-02-09", "close": 26.48, "volume": 3550.0}, {"date": "2021-02-10", "close": 26.0933, "volume": 1289.0}, {"date": "2021-02-11", "close": 26.0933, "volume": null}, {"date": "2021-02-12", "close": 26.28, "volume": 2801.0}, {"date": "2021-02-16", "close": 26.5, "volume": 1532.0}, {"date": "2021-02-17", "close": 25.26, "volume": 1086.0}, {"date": "2021-02-18", "close": 24.7, "volume": 1706.0}, {"date": "2021-02-19", "close": 24.8711, "volume": 213.0}, {"date": "2021-02-22", "close": 24.8711, "volume": null}, {"date": "2021-02-23", "close": 24.5, "volume": 7739.0}, {"date": "2021-02-24", "close": 24.5, "volume": null}, {"date": "2021-02-25", "close": 24.5, "volume": null}, {"date": "2021-02-26", "close": 24.0, "volume": 1932.0}, {"date": "2021-03-01", "close": 24.88, "volume": 1520.0}, {"date": "2021-03-02", "close": 25.49, "volume": 475.0}, {"date": "2021-03-03", "close": 25.37, "volume": 478.0}, {"date": "2021-03-04", "close": 24.02, "volume": 584.0}, {"date": "2021-03-05", "close": 24.9436, "volume": 334.0}, {"date": "2021-03-08", "close": 24.5, "volume": 2034.0}, {"date": "2021-03-09", "close": 24.53, "volume": 416.0}, {"date": "2021-03-10", "close": 23.91, "volume": 480.0}, {"date": "2021-03-11", "close": 24.48, "volume": 487.0}, {"date": "2021-03-12", "close": 23.83, "volume": 445.0}, {"date": "2021-03-15", "close": 24.5, "volume": 3534.0}, {"date": "2021-03-16", "close": 24.84, "volume": 613.0}, {"date": "2021-03-17", "close": 24.5, "volume": 928.0}, {"date": "2021-03-18", "close": 24.26, "volume": 279.0}, {"date": "2021-03-19", "close": 24.0, "volume": 666.0}, {"date": "2021-03-22", "close": 23.83, "volume": 676.0}, {"date": "2021-03-23", "close": 23.915, "volume": 689.0}, {"date": "2021-03-24", "close": 23.915, "volume": null}, {"date": "2021-03-25", "close": 23.915, "volume": null}, {"date": "2021-03-26", "close": 23.75, "volume": 620.0}, {"date": "2021-03-29", "close": 23.6421, "volume": 595.0}, {"date": "2021-03-30", "close": 23.66, "volume": 255.0}, {"date": "2021-03-31", "close": 23.745, "volume": 310.0}, {"date": "2021-04-01", "close": 23.77, "volume": 449.0}, {"date": "2021-04-05", "close": 23.77, "volume": null}, {"date": "2021-04-06", "close": 24.0, "volume": 944.0}, {"date": "2021-04-07", "close": 24.0, "volume": null}, {"date": "2021-04-08", "close": 24.7425, "volume": 1284.0}, {"date": "2021-04-09", "close": 24.51, "volume": 4724.0}, {"date": "2021-04-12", "close": 25.4231, "volume": 2338.0}, {"date": "2021-04-13", "close": 25.4, "volume": 508.0}, {"date": "2021-04-14", "close": 24.3, "volume": 186.0}, {"date": "2021-04-15", "close": 24.3, "volume": null}, {"date": "2021-04-16", "close": 24.3, "volume": null}, {"date": "2021-04-19", "close": 25.24, "volume": 280.0}, {"date": "2021-04-20", "close": 24.71, "volume": 939.0}, {"date": "2021-04-21", "close": 24.12, "volume": 1724.0}, {"date": "2021-04-22", "close": 24.12, "volume": null}, {"date": "2021-04-23", "close": 24.12, "volume": null}, {"date": "2021-04-26", "close": 24.12, "volume": null}, {"date": "2021-04-27", "close": 24.9024, "volume": 666.0}, {"date": "2021-04-28", "close": 24.5, "volume": 131.0}, {"date": "2021-04-29", "close": 24.5, "volume": null}, {"date": "2021-04-30", "close": 24.5, "volume": null}, {"date": "2021-05-03", "close": 24.53, "volume": 984.0}, {"date": "2021-05-04", "close": 24.53, "volume": null}, {"date": "2021-05-05", "close": 24.09, "volume": 3440.0}, {"date": "2021-05-06", "close": 23.8185, "volume": 641.0}, {"date": "2021-05-07", "close": 23.8201, "volume": 2086.0}, {"date": "2021-05-10", "close": 23.8, "volume": 1399.0}, {"date": "2021-05-11", "close": 22.63, "volume": 474.0}, {"date": "2021-05-12", "close": 22.77, "volume": 976.0}, {"date": "2021-05-13", "close": 22.5508, "volume": 4729.0}, {"date": "2021-05-14", "close": 23.0, "volume": 452.0}, {"date": "2021-05-17", "close": 23.0, "volume": null}, {"date": "2021-05-18", "close": 23.0, "volume": null}, {"date": "2021-05-19", "close": 23.483, "volume": 217.0}, {"date": "2021-05-20", "close": 24.05, "volume": 493.0}, {"date": "2021-05-21", "close": 24.8245, "volume": 719.0}, {"date": "2021-05-24", "close": 24.8245, "volume": null}, {"date": "2021-05-25", "close": 34.899, "volume": 1544439.0}, {"date": "2021-05-26", "close": 32.8, "volume": 100551.0}, {"date": "2021-05-27", "close": 25.3, "volume": 89962.0}, {"date": "2021-05-28", "close": 28.46, "volume": 29888.0}, {"date": "2021-06-01", "close": 29.6, "volume": 17501.0}, {"date": "2021-06-02", "close": 28.42, "volume": 9176.0}, {"date": "2021-06-03", "close": 29.605, "volume": 11011.0}, {"date": "2021-06-04", "close": 35.5, "volume": 53278.0}, {"date": "2021-06-07", "close": 35.73, "volume": 15996.0}, {"date": "2021-06-08", "close": 36.5201, "volume": 18685.0}, {"date": "2021-06-09", "close": 36.24, "volume": 3494.0}, {"date": "2021-06-10", "close": 34.2501, "volume": 10622.0}, {"date": "2021-06-11", "close": 34.5, "volume": 4937.0}, {"date": "2021-06-14", "close": 34.08, "volume": 3534.0}, {"date": "2021-06-15", "close": 37.0, "volume": 5989.0}, {"date": "2021-06-16", "close": 35.4, "volume": 9774.0}, {"date": "2021-06-17", "close": 35.71, "volume": 1130.0}, {"date": "2021-06-18", "close": 32.83, "volume": 12942.0}, {"date": "2021-06-21", "close": 33.43, "volume": 9833.0}, {"date": "2021-06-22", "close": 34.8, "volume": 6010.0}, {"date": "2021-06-23", "close": 33.95, "volume": 3927.0}, {"date": "2021-06-24", "close": 34.82, "volume": 597.0}, {"date": "2021-06-25", "close": 37.0, "volume": 20134.0}, {"date": "2021-06-28", "close": 37.58, "volume": 36181.0}, {"date": "2021-06-29", "close": 39.9, "volume": 25275.0}, {"date": "2021-06-30", "close": 40.31, "volume": 9790.0}, {"date": "2021-07-01", "close": 40.5, "volume": 8488.0}, {"date": "2021-07-02", "close": 40.2, "volume": 4203.0}, {"date": "2021-07-06", "close": 41.08, "volume": 11734.0}, {"date": "2021-07-07", "close": 40.8, "volume": 29477.0}, {"date": "2021-07-08", "close": 35.39, "volume": 20775.0}, {"date": "2021-07-09", "close": 35.99, "volume": 7624.0}, {"date": "2021-07-12", "close": 33.01, "volume": 25388.0}, {"date": "2021-07-13", "close": 33.0, "volume": 4553.0}, {"date": "2021-07-14", "close": 32.65, "volume": 3427.0}, {"date": "2021-07-15", "close": 31.89, "volume": 13522.0}, {"date": "2021-07-16", "close": 30.73, "volume": 5569.0}, {"date": "2021-07-19", "close": 28.77, "volume": 8552.0}, {"date": "2021-07-20", "close": 30.12, "volume": 6856.0}, {"date": "2021-07-21", "close": 31.37, "volume": 7177.0}, {"date": "2021-07-22", "close": 29.88, "volume": 1180.0}, {"date": "2021-07-23", "close": 30.4, "volume": 1039.0}, {"date": "2021-07-26", "close": 30.05, "volume": 1525.0}, {"date": "2021-07-27", "close": 29.8799, "volume": 1017.0}, {"date": "2021-07-28", "close": 29.5, "volume": 3746.0}, {"date": "2021-07-29", "close": 29.5, "volume": null}, {"date": "2021-07-30", "close": 31.4, "volume": 3553.0}, {"date": "2021-08-02", "close": 29.07, "volume": 5663.0}, {"date": "2021-08-03", "close": 29.9906, "volume": 1260.0}, {"date": "2021-08-04", "close": 30.0, "volume": 628.0}, {"date": "2021-08-05", "close": 29.3, "volume": 762.0}, {"date": "2021-08-06", "close": 29.5, "volume": 9807.0}, {"date": "2021-08-09", "close": 29.6, "volume": 12172.0}, {"date": "2021-08-10", "close": 30.01, "volume": 5285.0}, {"date": "2021-08-11", "close": 28.85, "volume": 9389.0}, {"date": "2021-08-12", "close": 26.41, "volume": 18269.0}, {"date": "2021-08-13", "close": 25.365, "volume": 9074.0}, {"date": "2021-08-16", "close": 24.0, "volume": 19905.0}, {"date": "2021-08-17", "close": 24.4999, "volume": 18507.0}, {"date": "2021-08-18", "close": 26.465, "volume": 22066.0}, {"date": "2021-08-19", "close": 25.0228, "volume": 123197.0}, {"date": "2021-08-20", "close": 24.8959, "volume": 40191.0}, {"date": "2021-08-23", "close": 24.3195, "volume": 12617.0}, {"date": "2021-08-24", "close": 24.01, "volume": 17236.0}, {"date": "2021-08-25", "close": 23.865, "volume": 6800.0}, {"date": "2021-08-26", "close": 24.2, "volume": 18141.0}, {"date": "2021-08-27", "close": 24.34, "volume": 5344.0}, {"date": "2021-08-30", "close": 24.0948, "volume": 5299.0}, {"date": "2021-08-31", "close": 24.9, "volume": 3518.0}, {"date": "2021-09-01", "close": 25.2, "volume": 5207.0}, {"date": "2021-09-02", "close": 25.21, "volume": 2571.0}, {"date": "2021-09-03", "close": 24.75, "volume": 1384.0}, {"date": "2021-09-07", "close": 24.29, "volume": 11552.0}, {"date": "2021-09-08", "close": 24.1, "volume": 5766.0}, {"date": "2021-09-09", "close": 24.04, "volume": 1864.0}, {"date": "2021-09-10", "close": 23.6143, "volume": 3566.0}, {"date": "2021-09-13", "close": 24.16, "volume": 6064.0}, {"date": "2021-09-14", "close": 24.56, "volume": 19319.0}, {"date": "2021-09-15", "close": 25.26, "volume": 16766.0}, {"date": "2021-09-16", "close": 25.13, "volume": 4134.0}, {"date": "2021-09-17", "close": 25.53, "volume": 6249.0}, {"date": "2021-09-20", "close": 24.9582, "volume": 3943.0}, {"date": "2021-09-21", "close": 24.25, "volume": 3485.0}, {"date": "2021-09-22", "close": 25.5, "volume": 15326.0}, {"date": "2021-09-23", "close": 24.85, "volume": 13051.0}, {"date": "2021-09-24", "close": 25.07, "volume": 3043.0}, {"date": "2021-09-27", "close": 26.795, "volume": 16279.0}, {"date": "2021-09-28", "close": 26.8, "volume": 12288.0}, {"date": "2021-09-29", "close": 27.1, "volume": 1853.0}, {"date": "2021-09-30", "close": 26.68, "volume": 2486.0}, {"date": "2021-10-01", "close": 25.79, "volume": 10287.0}, {"date": "2021-10-04", "close": 26.51, "volume": 8186.0}, {"date": "2021-10-05", "close": 26.82, "volume": 868.0}, {"date": "2021-10-06", "close": 26.99, "volume": 2047.0}, {"date": "2021-10-07", "close": 26.8, "volume": 600.0}, {"date": "2021-10-08", "close": 27.44, "volume": 6869.0}, {"date": "2021-10-11", "close": 26.8169, "volume": 2449.0}, {"date": "2021-10-12", "close": 27.42, "volume": 1584.0}, {"date": "2021-10-13", "close": 26.99, "volume": 518.0}, {"date": "2021-10-14", "close": 27.17, "volume": 2009.0}, {"date": "2021-10-15", "close": 27.175, "volume": 1826.0}, {"date": "2021-10-18", "close": 27.5, "volume": 1979.0}, {"date": "2021-10-19", "close": 27.5299, "volume": 2493.0}, {"date": "2021-10-20", "close": 27.2276, "volume": 887.0}, {"date": "2021-10-21", "close": 27.64, "volume": 1250.0}, {"date": "2021-10-22", "close": 27.55, "volume": 4588.0}, {"date": "2021-10-25", "close": 29.2326, "volume": 18895.0}, {"date": "2021-10-26", "close": 29.55, "volume": 1382.0}, {"date": "2021-10-27", "close": 29.34, "volume": 812.0}, {"date": "2021-10-28", "close": 29.25, "volume": 3274.0}, {"date": "2021-10-29", "close": 29.25, "volume": 947.0}, {"date": "2021-11-01", "close": 29.99, "volume": 858.0}, {"date": "2021-11-02", "close": 29.32, "volume": 3614.0}, {"date": "2021-11-03", "close": 29.05, "volume": 6284.0}, {"date": "2021-11-04", "close": 29.22, "volume": 19122.0}, {"date": "2021-11-05", "close": 29.424, "volume": 1537.0}, {"date": "2021-11-08", "close": 30.3952, "volume": 29412.0}, {"date": "2021-11-09", "close": 32.0545, "volume": 8599.0}, {"date": "2021-11-10", "close": 32.4269, "volume": 2189.0}, {"date": "2021-11-11", "close": 34.48, "volume": 2537.0}, {"date": "2021-11-12", "close": 33.31, "volume": 2922.0}, {"date": "2021-11-15", "close": 33.18, "volume": 1123.0}, {"date": "2021-11-16", "close": 32.78, "volume": 3250.0}, {"date": "2021-11-17", "close": 33.79, "volume": 3411.0}, {"date": "2021-11-18", "close": 34.37, "volume": 3131.0}, {"date": "2021-11-19", "close": 34.042, "volume": 415.0}, {"date": "2021-11-22", "close": 34.1, "volume": 2392.0}, {"date": "2021-11-23", "close": 33.716, "volume": 859.0}, {"date": "2021-11-24", "close": 33.135, "volume": 352.0}, {"date": "2021-11-26", "close": 33.135, "volume": null}, {"date": "2021-11-29", "close": 33.1, "volume": 3254.0}, {"date": "2021-11-30", "close": 31.6, "volume": 16542.0}, {"date": "2021-12-01", "close": 32.47, "volume": 10129.0}, {"date": "2021-12-02", "close": 34.35, "volume": 4963.0}, {"date": "2021-12-03", "close": 31.9369, "volume": 14590.0}, {"date": "2021-12-06", "close": 31.9369, "volume": null}, {"date": "2021-12-07", "close": 32.9, "volume": 1678.0}, {"date": "2021-12-08", "close": 33.12, "volume": 389.0}, {"date": "2021-12-09", "close": 32.6, "volume": 404.0}, {"date": "2021-12-10", "close": 31.7, "volume": 2907.0}, {"date": "2021-12-13", "close": 32.9499, "volume": 603.0}, {"date": "2021-12-14", "close": 32.11, "volume": 11269.0}, {"date": "2021-12-15", "close": 32.35, "volume": 449.0}, {"date": "2021-12-16", "close": 31.65, "volume": 4976.0}, {"date": "2021-12-17", "close": 31.98, "volume": 1581.0}, {"date": "2021-12-20", "close": 30.35, "volume": 921.0}, {"date": "2021-12-21", "close": 30.6, "volume": 10491.0}, {"date": "2021-12-22", "close": 30.315, "volume": 11355.0}, {"date": "2021-12-23", "close": 30.5, "volume": 860.0}, {"date": "2021-12-27", "close": 29.75, "volume": 1229.0}, {"date": "2021-12-28", "close": 30.4, "volume": 17299.0}, {"date": "2021-12-29", "close": 30.54, "volume": 15160.0}, {"date": "2021-12-30", "close": 30.5, "volume": 2421.0}, {"date": "2021-12-31", "close": 30.8707, "volume": 1767.0}, {"date": "2022-01-03", "close": 30.71, "volume": 2558.0}, {"date": "2022-01-04", "close": 31.62, "volume": 3567.0}, {"date": "2022-01-05", "close": 30.9601, "volume": 744.0}, {"date": "2022-01-06", "close": 30.95, "volume": 862.0}, {"date": "2022-01-07", "close": 30.95, "volume": null}, {"date": "2022-01-10", "close": 31.01, "volume": 3233.0}, {"date": "2022-01-11", "close": 32.41, "volume": 2797.0}, {"date": "2022-01-12", "close": 32.19, "volume": 5742.0}, {"date": "2022-01-13", "close": 32.25, "volume": 3987.0}, {"date": "2022-01-14", "close": 32.24, "volume": 7335.0}, {"date": "2022-01-18", "close": 33.5, "volume": 5853.0}, {"date": "2022-01-19", "close": 32.095, "volume": 10778.0}, {"date": "2022-01-20", "close": 31.5801, "volume": 1807.0}, {"date": "2022-01-21", "close": 30.25, "volume": 2538.0}, {"date": "2022-01-24", "close": 29.51, "volume": 4052.0}, {"date": "2022-01-25", "close": 29.145, "volume": 5956.0}, {"date": "2022-01-26", "close": 29.79, "volume": 4519.0}, {"date": "2022-01-27", "close": 30.0, "volume": 15932.0}, {"date": "2022-01-28", "close": 28.02, "volume": 5624.0}, {"date": "2022-01-31", "close": 28.44, "volume": 5324.0}, {"date": "2022-02-01", "close": 29.61, "volume": 4327.0}, {"date": "2022-02-02", "close": 29.4, "volume": 2422.0}, {"date": "2022-02-03", "close": 29.0, "volume": 2552.0}, {"date": "2022-02-04", "close": 28.64, "volume": 3107.0}, {"date": "2022-02-07", "close": 28.5, "volume": 11133.0}, {"date": "2022-02-08", "close": 29.0, "volume": 2418.0}, {"date": "2022-02-09", "close": 29.62, "volume": 1784.0}, {"date": "2022-02-10", "close": 29.9, "volume": 8289.0}, {"date": "2022-02-11", "close": 29.8, "volume": 3809.0}, {"date": "2022-02-14", "close": 29.5, "volume": 1466.0}, {"date": "2022-02-15", "close": 27.72, "volume": 8813.0}, {"date": "2022-02-16", "close": 27.8, "volume": 903.0}, {"date": "2022-02-17", "close": 29.0, "volume": 8543.0}, {"date": "2022-02-18", "close": 29.065, "volume": 594.0}, {"date": "2022-02-22", "close": 29.5, "volume": 1550.0}, {"date": "2022-02-23", "close": 29.25, "volume": 2909.0}, {"date": "2022-02-24", "close": 29.0, "volume": 3960.0}, {"date": "2022-02-25", "close": 29.2, "volume": 2368.0}, {"date": "2022-02-28", "close": 29.2, "volume": null}, {"date": "2022-03-01", "close": 29.7298, "volume": 977.0}, {"date": "2022-03-02", "close": 29.45, "volume": 977.0}, {"date": "2022-03-03", "close": 33.0, "volume": 21538.0}, {"date": "2022-03-04", "close": 31.75, "volume": 18316.0}, {"date": "2022-03-07", "close": 29.35, "volume": 17897.0}, {"date": "2022-03-08", "close": 30.85, "volume": 16504.0}, {"date": "2022-03-09", "close": 31.0976, "volume": 7311.0}, {"date": "2022-03-10", "close": 30.79, "volume": 3127.0}, {"date": "2022-03-11", "close": 29.0, "volume": 3577.0}, {"date": "2022-03-14", "close": 29.5, "volume": 824.0}, {"date": "2022-03-15", "close": 29.25, "volume": 5749.0}, {"date": "2022-03-16", "close": 32.42, "volume": 16232.0}, {"date": "2022-03-17", "close": 32.0, "volume": 8939.0}, {"date": "2022-03-18", "close": 32.0, "volume": 15796.0}, {"date": "2022-03-21", "close": 33.6, "volume": 8034.0}, {"date": "2022-03-22", "close": 34.1507, "volume": 10666.0}, {"date": "2022-03-23", "close": 33.725, "volume": 2552.0}, {"date": "2022-03-24", "close": 34.9482, "volume": 3065.0}, {"date": "2022-03-25", "close": 34.2, "volume": 7537.0}, {"date": "2022-03-28", "close": 34.6, "volume": 12089.0}, {"date": "2022-03-29", "close": 34.6998, "volume": 2698.0}, {"date": "2022-03-30", "close": 34.55, "volume": 1411.0}, {"date": "2022-03-31", "close": 34.7, "volume": 2798.0}, {"date": "2022-04-01", "close": 33.7218, "volume": 4531.0}, {"date": "2022-04-04", "close": 34.71, "volume": 2258.0}, {"date": "2022-04-05", "close": 33.64, "volume": 2641.0}, {"date": "2022-04-06", "close": 34.54, "volume": 5580.0}, {"date": "2022-04-07", "close": 35.23, "volume": 6082.0}, {"date": "2022-04-08", "close": 35.1112, "volume": 414.0}, {"date": "2022-04-11", "close": 34.5, "volume": 2295.0}, {"date": "2022-04-12", "close": 34.26, "volume": 3196.0}, {"date": "2022-04-13", "close": 35.0, "volume": 587.0}, {"date": "2022-04-14", "close": 35.55, "volume": 2045.0}, {"date": "2022-04-18", "close": 36.19, "volume": 3672.0}, {"date": "2022-04-19", "close": 35.57, "volume": 9814.0}, {"date": "2022-04-20", "close": 37.8999, "volume": 29003.0}, {"date": "2022-04-21", "close": 35.93, "volume": 10010.0}, {"date": "2022-04-22", "close": 38.945, "volume": 19714.0}, {"date": "2022-04-25", "close": 38.73, "volume": 11156.0}, {"date": "2022-04-26", "close": 37.85, "volume": 13111.0}, {"date": "2022-04-27", "close": 37.21, "volume": 10957.0}, {"date": "2022-04-28", "close": 37.76, "volume": 23381.0}, {"date": "2022-04-29", "close": 37.2, "volume": 7150.0}, {"date": "2022-05-02", "close": 37.5, "volume": 8698.0}, {"date": "2022-05-03", "close": 38.07, "volume": 1638.0}, {"date": "2022-05-04", "close": 37.95, "volume": 3733.0}, {"date": "2022-05-05", "close": 39.5, "volume": 396.0}, {"date": "2022-05-06", "close": 36.9, "volume": 4456.0}, {"date": "2022-05-09", "close": 37.2, "volume": 3966.0}, {"date": "2022-05-10", "close": 36.6, "volume": 2747.0}, {"date": "2022-05-11", "close": 33.48, "volume": 12420.0}, {"date": "2022-05-12", "close": 32.3, "volume": 19737.0}, {"date": "2022-05-13", "close": 33.33, "volume": 24321.0}, {"date": "2022-05-16", "close": 34.77, "volume": 5507.0}, {"date": "2022-05-17", "close": 34.72, "volume": 3469.0}, {"date": "2022-05-18", "close": 35.125, "volume": 7639.0}, {"date": "2022-05-19", "close": 36.0, "volume": 14493.0}, {"date": "2022-05-20", "close": 36.24, "volume": 3671.0}, {"date": "2022-05-23", "close": 35.01, "volume": 13070.0}, {"date": "2022-05-24", "close": 35.1062, "volume": 617.0}, {"date": "2022-05-25", "close": 35.83, "volume": 660.0}, {"date": "2022-05-26", "close": 34.71, "volume": 704.0}, {"date": "2022-05-27", "close": 34.71, "volume": null}, {"date": "2022-05-31", "close": 36.4, "volume": 813.0}, {"date": "2022-06-01", "close": 37.02, "volume": 5599.0}, {"date": "2022-06-02", "close": 36.5, "volume": 33320.0}, {"date": "2022-06-03", "close": 35.9192, "volume": 5700.0}, {"date": "2022-06-06", "close": 35.535, "volume": 8479.0}, {"date": "2022-06-07", "close": 35.1, "volume": 7000.0}, {"date": "2022-06-08", "close": 34.5, "volume": 9925.0}, {"date": "2022-06-09", "close": 34.99, "volume": 1010.0}, {"date": "2022-06-10", "close": 35.0, "volume": 688.0}, {"date": "2022-06-13", "close": 33.12, "volume": 5848.0}, {"date": "2022-06-14", "close": 32.31, "volume": 372.0}, {"date": "2022-06-15", "close": 32.0, "volume": 1550.0}, {"date": "2022-06-16", "close": 31.53, "volume": 764.0}, {"date": "2022-06-17", "close": 33.5, "volume": 6905.0}, {"date": "2022-06-21", "close": 32.6801, "volume": 3503.0}, {"date": "2022-06-22", "close": 32.5, "volume": 752.0}, {"date": "2022-06-23", "close": 32.7429, "volume": 784.0}, {"date": "2022-06-24", "close": 31.5, "volume": 606.0}, {"date": "2022-06-27", "close": 30.2213, "volume": 4688.0}, {"date": "2022-06-28", "close": 30.01, "volume": 731.0}, {"date": "2022-06-29", "close": 30.35, "volume": 1087.0}, {"date": "2022-06-30", "close": 30.0, "volume": 973.0}, {"date": "2022-07-01", "close": 30.0, "volume": null}, {"date": "2022-07-05", "close": 30.0, "volume": 1454.0}, {"date": "2022-07-06", "close": 29.64, "volume": 328.0}, {"date": "2022-07-07", "close": 29.57, "volume": 1155.0}, {"date": "2022-07-08", "close": 29.94, "volume": 7047.0}, {"date": "2022-07-11", "close": 29.97, "volume": 1562.0}, {"date": "2022-07-12", "close": 29.4, "volume": 3378.0}, {"date": "2022-07-13", "close": 28.6, "volume": 5125.0}, {"date": "2022-07-14", "close": 27.9485, "volume": 3825.0}, {"date": "2022-07-15", "close": 28.0, "volume": 1131.0}, {"date": "2022-07-18", "close": 28.395, "volume": 1091.0}, {"date": "2022-07-19", "close": 27.23, "volume": 690.0}, {"date": "2022-07-20", "close": 28.0, "volume": 3827.0}, {"date": "2022-07-21", "close": 27.57, "volume": 1832.0}, {"date": "2022-07-22", "close": 27.57, "volume": null}, {"date": "2022-07-25", "close": 27.62, "volume": 1931.0}, {"date": "2022-07-26", "close": 27.62, "volume": null}, {"date": "2022-07-27", "close": 27.975, "volume": 1206.0}, {"date": "2022-07-28", "close": 28.0, "volume": 1295.0}, {"date": "2022-07-29", "close": 28.0, "volume": 1857.0}, {"date": "2022-08-01", "close": 28.0, "volume": 1031.0}, {"date": "2022-08-02", "close": 28.0, "volume": 2417.0}, {"date": "2022-08-03", "close": 28.5, "volume": 11576.0}, {"date": "2022-08-04", "close": 28.0, "volume": 3356.0}, {"date": "2022-08-05", "close": 29.43, "volume": 4053.0}, {"date": "2022-08-08", "close": 28.9, "volume": 1093.0}, {"date": "2022-08-09", "close": 29.01, "volume": 1974.0}, {"date": "2022-08-10", "close": 29.258, "volume": 1744.0}, {"date": "2022-08-11", "close": 29.0, "volume": 6820.0}, {"date": "2022-08-12", "close": 28.9999, "volume": 669.0}, {"date": "2022-08-15", "close": 28.56, "volume": 2162.0}, {"date": "2022-08-16", "close": 28.5, "volume": 680.0}, {"date": "2022-08-17", "close": 28.6476, "volume": 2596.0}, {"date": "2022-08-18", "close": 29.75, "volume": 1203.0}, {"date": "2022-08-19", "close": 28.59, "volume": 474.0}, {"date": "2022-08-22", "close": 27.75, "volume": 3066.0}, {"date": "2022-08-23", "close": 27.725, "volume": 4991.0}, {"date": "2022-08-24", "close": 27.282, "volume": 3434.0}, {"date": "2022-08-25", "close": 26.834, "volume": 2066.0}, {"date": "2022-08-26", "close": 26.35, "volume": 1647.0}, {"date": "2022-08-29", "close": 26.56, "volume": 1314.0}, {"date": "2022-08-30", "close": 26.4999, "volume": 1922.0}, {"date": "2022-08-31", "close": 25.7, "volume": 2348.0}, {"date": "2022-09-01", "close": 25.0, "volume": 2564.0}, {"date": "2022-09-02", "close": 25.982, "volume": 2873.0}, {"date": "2022-09-06", "close": 25.535, "volume": 815.0}, {"date": "2022-09-07", "close": 25.77, "volume": 1764.0}, {"date": "2022-09-08", "close": 26.0, "volume": 1099.0}, {"date": "2022-09-09", "close": 26.23, "volume": 695.0}, {"date": "2022-09-12", "close": 26.61, "volume": 1492.0}, {"date": "2022-09-13", "close": 27.13, "volume": 1307.0}, {"date": "2022-09-14", "close": 26.25, "volume": 215.0}, {"date": "2022-09-15", "close": 27.0001, "volume": 1482.0}, {"date": "2022-09-16", "close": 27.4, "volume": 1444.0}, {"date": "2022-09-19", "close": 26.74, "volume": 688.0}, {"date": "2022-09-20", "close": 26.74, "volume": null}, {"date": "2022-09-21", "close": 26.5449, "volume": 1080.0}, {"date": "2022-09-22", "close": 26.35, "volume": 182.0}, {"date": "2022-09-23", "close": 26.084, "volume": 2037.0}, {"date": "2022-09-26", "close": 25.95, "volume": 2423.0}, {"date": "2022-09-27", "close": 25.51, "volume": 232.0}, {"date": "2022-09-28", "close": 25.51, "volume": null}, {"date": "2022-09-29", "close": 25.51, "volume": 385.0}, {"date": "2022-09-30", "close": 25.52, "volume": 271.0}, {"date": "2022-10-03", "close": 25.6857, "volume": 521.0}, {"date": "2022-10-04", "close": 25.9707, "volume": 535.0}, {"date": "2022-10-05", "close": 25.73, "volume": 925.0}, {"date": "2022-10-06", "close": 26.01, "volume": 672.0}, {"date": "2022-10-07", "close": 25.24, "volume": 130.0}, {"date": "2022-10-10", "close": 25.6191, "volume": 512.0}, {"date": "2022-10-11", "close": 25.5, "volume": 355.0}, {"date": "2022-10-12", "close": 25.5, "volume": null}, {"date": "2022-10-13", "close": 26.01, "volume": 668.0}, {"date": "2022-10-14", "close": 26.01, "volume": null}, {"date": "2022-10-17", "close": 26.04, "volume": 1629.0}, {"date": "2022-10-18", "close": 26.04, "volume": null}, {"date": "2022-10-19", "close": 25.35, "volume": 568.0}, {"date": "2022-10-20", "close": 25.9, "volume": 323.0}, {"date": "2022-10-21", "close": 25.61, "volume": 562.0}, {"date": "2022-10-24", "close": 25.795, "volume": 2364.0}, {"date": "2022-10-25", "close": 25.5, "volume": 455.0}, {"date": "2022-10-26", "close": 25.75, "volume": 1083.0}, {"date": "2022-10-27", "close": 26.595, "volume": 2947.0}, {"date": "2022-10-28", "close": 26.83, "volume": 2957.0}, {"date": "2022-10-31", "close": 27.48, "volume": 5732.0}, {"date": "2022-11-01", "close": 28.52, "volume": 5608.0}, {"date": "2022-11-02", "close": 27.7, "volume": 8390.0}, {"date": "2022-11-03", "close": 27.73, "volume": 570.0}, {"date": "2022-11-04", "close": 28.05, "volume": 1054.0}, {"date": "2022-11-07", "close": 28.05, "volume": null}, {"date": "2022-11-08", "close": 27.8827, "volume": 469.0}, {"date": "2022-11-09", "close": 27.8827, "volume": null}, {"date": "2022-11-10", "close": 28.01, "volume": 383.0}, {"date": "2022-11-11", "close": 28.01, "volume": 475.0}, {"date": "2022-11-14", "close": 28.01, "volume": null}, {"date": "2022-11-15", "close": 28.01, "volume": null}, {"date": "2022-11-16", "close": 28.01, "volume": null}, {"date": "2022-11-17", "close": 27.85, "volume": 815.0}, {"date": "2022-11-18", "close": 28.0039, "volume": 506.0}, {"date": "2022-11-21", "close": 27.855, "volume": 1953.0}, {"date": "2022-11-22", "close": 27.855, "volume": null}, {"date": "2022-11-23", "close": 28.2456, "volume": 454.0}, {"date": "2022-11-25", "close": 28.0, "volume": 241.0}, {"date": "2022-11-28", "close": 28.76, "volume": 517.0}, {"date": "2022-11-29", "close": 27.93, "volume": 656.0}, {"date": "2022-11-30", "close": 28.3185, "volume": 433.0}, {"date": "2022-12-01", "close": 28.4999, "volume": 1086.0}, {"date": "2022-12-02", "close": 28.39, "volume": 1684.0}, {"date": "2022-12-05", "close": 29.9, "volume": 862.0}, {"date": "2022-12-06", "close": 28.42, "volume": 770.0}, {"date": "2022-12-07", "close": 28.42, "volume": null}, {"date": "2022-12-08", "close": 28.42, "volume": 513.0}, {"date": "2022-12-09", "close": 28.42, "volume": null}, {"date": "2022-12-12", "close": 28.0001, "volume": 827.0}, {"date": "2022-12-13", "close": 28.0001, "volume": null}, {"date": "2022-12-14", "close": 28.0, "volume": 478.0}, {"date": "2022-12-15", "close": 27.6, "volume": 1301.0}, {"date": "2022-12-16", "close": 27.9064, "volume": 665.0}, {"date": "2022-12-19", "close": 28.04, "volume": 779.0}, {"date": "2022-12-20", "close": 26.5915, "volume": 5164.0}, {"date": "2022-12-21", "close": 26.64, "volume": 638.0}, {"date": "2022-12-22", "close": 26.64, "volume": null}, {"date": "2022-12-23", "close": 26.5, "volume": 569.0}, {"date": "2022-12-27", "close": 26.99, "volume": 381.0}, {"date": "2022-12-28", "close": 26.14, "volume": 2569.0}, {"date": "2022-12-29", "close": 25.8, "volume": 1031.0}, {"date": "2022-12-30", "close": 25.88, "volume": 1403.0}, {"date": "2023-01-03", "close": 26.16, "volume": 1918.0}, {"date": "2023-01-04", "close": 26.2, "volume": 1107.0}, {"date": "2023-01-05", "close": 25.77, "volume": 773.0}, {"date": "2023-01-06", "close": 25.77, "volume": null}, {"date": "2023-01-09", "close": 27.4, "volume": 1539.0}, {"date": "2023-01-10", "close": 27.4, "volume": null}, {"date": "2023-01-11", "close": 27.4, "volume": null}, {"date": "2023-01-12", "close": 26.535, "volume": 404.0}, {"date": "2023-01-13", "close": 26.54, "volume": 316.0}, {"date": "2023-01-17", "close": 26.54, "volume": null}, {"date": "2023-01-18", "close": 26.56, "volume": 3408.0}, {"date": "2023-01-19", "close": 26.56, "volume": null}, {"date": "2023-01-20", "close": 26.34, "volume": 1729.0}, {"date": "2023-01-23", "close": 26.5, "volume": 1716.0}, {"date": "2023-01-24", "close": 26.5, "volume": null}, {"date": "2023-01-25", "close": 26.5, "volume": null}, {"date": "2023-01-26", "close": 27.0, "volume": 2492.0}, {"date": "2023-01-27", "close": 26.74, "volume": 1225.0}, {"date": "2023-01-30", "close": 26.4, "volume": 1371.0}, {"date": "2023-01-31", "close": 26.4, "volume": 1400.0}, {"date": "2023-02-01", "close": 26.7, "volume": 1035.0}, {"date": "2023-02-02", "close": 26.8645, "volume": 2203.0}, {"date": "2023-02-03", "close": 27.0608, "volume": 718.0}, {"date": "2023-02-06", "close": 27.0, "volume": 1359.0}, {"date": "2023-02-07", "close": 27.7, "volume": 3022.0}, {"date": "2023-02-08", "close": 27.85, "volume": 6635.0}, {"date": "2023-02-09", "close": 27.02, "volume": 1655.0}, {"date": "2023-02-10", "close": 27.8452, "volume": 135.0}, {"date": "2023-02-13", "close": 27.94, "volume": 608.0}, {"date": "2023-02-14", "close": 27.585, "volume": 1610.0}, {"date": "2023-02-15", "close": 28.09, "volume": 1000.0}, {"date": "2023-02-16", "close": 28.09, "volume": null}, {"date": "2023-02-17", "close": 28.09, "volume": null}, {"date": "2023-02-21", "close": 28.06, "volume": 1766.0}, {"date": "2023-02-22", "close": 28.4101, "volume": 7764.0}, {"date": "2023-02-23", "close": 28.4, "volume": 3899.0}, {"date": "2023-02-24", "close": 28.4, "volume": 656.0}, {"date": "2023-02-27", "close": 28.2601, "volume": 514.0}, {"date": "2023-02-28", "close": 29.2, "volume": 4235.0}, {"date": "2023-03-01", "close": 28.35, "volume": 4693.0}, {"date": "2023-03-02", "close": 28.39, "volume": 2708.0}, {"date": "2023-03-03", "close": 28.47, "volume": 7695.0}, {"date": "2023-03-06", "close": 28.74, "volume": 4355.0}, {"date": "2023-03-07", "close": 28.05, "volume": 4239.0}, {"date": "2023-03-08", "close": 27.5201, "volume": 9481.0}, {"date": "2023-03-09", "close": 27.83, "volume": 5475.0}, {"date": "2023-03-10", "close": 28.06, "volume": 4265.0}, {"date": "2023-03-13", "close": 27.49, "volume": 9574.0}, {"date": "2023-03-14", "close": 28.14, "volume": 8596.0}, {"date": "2023-03-15", "close": 27.76, "volume": 9873.0}, {"date": "2023-03-16", "close": 28.3, "volume": 2937.0}, {"date": "2023-03-17", "close": 28.1, "volume": 4480.0}, {"date": "2023-03-20", "close": 27.78, "volume": 2419.0}, {"date": "2023-03-21", "close": 27.995, "volume": 3673.0}, {"date": "2023-03-22", "close": 27.31, "volume": 3526.0}, {"date": "2023-03-23", "close": 28.5, "volume": 8225.0}, {"date": "2023-03-24", "close": 27.75, "volume": 4536.0}, {"date": "2023-03-27", "close": 27.95, "volume": 5256.0}, {"date": "2023-03-28", "close": 28.0, "volume": 7124.0}, {"date": "2023-03-29", "close": 28.0, "volume": 988.0}, {"date": "2023-03-30", "close": 27.97, "volume": 633.0}, {"date": "2023-03-31", "close": 28.276, "volume": 434.0}, {"date": "2023-04-03", "close": 28.25, "volume": 698.0}, {"date": "2023-04-04", "close": 28.557, "volume": 604.0}, {"date": "2023-04-05", "close": 28.0, "volume": 726.0}, {"date": "2023-04-06", "close": 27.59, "volume": 687.0}, {"date": "2023-04-10", "close": 27.59, "volume": null}, {"date": "2023-04-11", "close": 28.0, "volume": 1345.0}, {"date": "2023-04-12", "close": 28.0, "volume": null}, {"date": "2023-04-13", "close": 27.65, "volume": 241.0}, {"date": "2023-04-14", "close": 28.24, "volume": 244.0}, {"date": "2023-04-17", "close": 28.24, "volume": null}, {"date": "2023-04-18", "close": 28.0, "volume": 299.0}, {"date": "2023-04-19", "close": 27.99, "volume": 322.0}, {"date": "2023-04-20", "close": 27.57, "volume": 1300.0}, {"date": "2023-04-21", "close": 27.29, "volume": 422.0}, {"date": "2023-04-24", "close": 27.29, "volume": null}, {"date": "2023-04-25", "close": 27.32, "volume": 954.0}, {"date": "2023-04-26", "close": 27.32, "volume": null}, {"date": "2023-04-27", "close": 27.52, "volume": 153.0}, {"date": "2023-04-28", "close": 27.53, "volume": 200.0}, {"date": "2023-05-01", "close": 28.0, "volume": 1497.0}, {"date": "2023-05-02", "close": 27.77, "volume": 987.0}, {"date": "2023-05-03", "close": 27.66, "volume": 328.0}, {"date": "2023-05-04", "close": 26.61, "volume": 800.0}, {"date": "2023-05-05", "close": 27.3667, "volume": 256.0}, {"date": "2023-05-08", "close": 27.35, "volume": 165.0}, {"date": "2023-05-09", "close": 27.35, "volume": null}, {"date": "2023-05-10", "close": 27.21, "volume": 3031.0}, {"date": "2023-05-11", "close": 27.45, "volume": 2241.0}, {"date": "2023-05-12", "close": 27.67, "volume": 2451.0}, {"date": "2023-05-15", "close": 27.76, "volume": 3693.0}, {"date": "2023-05-16", "close": 28.071, "volume": 6693.0}, {"date": "2023-05-17", "close": 28.15, "volume": 4671.0}, {"date": "2023-05-18", "close": 28.24, "volume": 2609.0}, {"date": "2023-05-19", "close": 29.0, "volume": 3186.0}, {"date": "2023-05-22", "close": 29.23, "volume": 846.0}, {"date": "2023-05-23", "close": 29.7746, "volume": 5309.0}, {"date": "2023-05-24", "close": 30.25, "volume": 3504.0}, {"date": "2023-05-25", "close": 30.373, "volume": 4718.0}, {"date": "2023-05-26", "close": 31.31, "volume": 4013.0}, {"date": "2023-05-30", "close": 30.9, "volume": 8577.0}, {"date": "2023-05-31", "close": 30.74, "volume": 4599.0}, {"date": "2023-06-01", "close": 30.75, "volume": 2495.0}, {"date": "2023-06-02", "close": 31.0, "volume": 2020.0}, {"date": "2023-06-05", "close": 31.61, "volume": 1246.0}, {"date": "2023-06-06", "close": 31.46, "volume": 6596.0}, {"date": "2023-06-07", "close": 32.2, "volume": 6677.0}, {"date": "2023-06-08", "close": 32.65, "volume": 4034.0}, {"date": "2023-06-09", "close": 32.0, "volume": 4338.0}, {"date": "2023-06-12", "close": 31.93, "volume": 3630.0}, {"date": "2023-06-13", "close": 32.01, "volume": 3064.0}, {"date": "2023-06-14", "close": 31.62, "volume": 2814.0}, {"date": "2023-06-15", "close": 31.82, "volume": 1795.0}, {"date": "2023-06-16", "close": 31.02, "volume": 899.0}, {"date": "2023-06-20", "close": 31.32, "volume": 1135.0}, {"date": "2023-06-21", "close": 31.13, "volume": 269.0}, {"date": "2023-06-22", "close": 30.9999, "volume": 1365.0}, {"date": "2023-06-23", "close": 30.81, "volume": 5485.0}, {"date": "2023-06-26", "close": 30.7403, "volume": 1632.0}, {"date": "2023-06-27", "close": 31.0, "volume": 1996.0}, {"date": "2023-06-28", "close": 31.3, "volume": 1275.0}, {"date": "2023-06-29", "close": 30.65, "volume": 1780.0}, {"date": "2023-06-30", "close": 30.65, "volume": null}, {"date": "2023-07-03", "close": 31.39, "volume": 5168.0}, {"date": "2023-07-05", "close": 31.65, "volume": 4378.0}, {"date": "2023-07-06", "close": 31.05, "volume": 3271.0}, {"date": "2023-07-07", "close": 31.1, "volume": 5541.0}, {"date": "2023-07-10", "close": 30.41, "volume": 569.0}, {"date": "2023-07-11", "close": 31.085, "volume": 274.0}, {"date": "2023-07-12", "close": 31.25, "volume": 2887.0}, {"date": "2023-07-13", "close": 31.9799, "volume": 782.0}, {"date": "2023-07-14", "close": 31.5, "volume": 2031.0}, {"date": "2023-07-17", "close": 30.8634, "volume": 2915.0}, {"date": "2023-07-18", "close": 31.0, "volume": 770.0}, {"date": "2023-07-19", "close": 30.67, "volume": 652.0}, {"date": "2023-07-20", "close": 31.2101, "volume": 480.0}, {"date": "2023-07-21", "close": 30.45, "volume": 927.0}, {"date": "2023-07-24", "close": 30.45, "volume": null}, {"date": "2023-07-25", "close": 30.45, "volume": null}, {"date": "2023-07-26", "close": 30.4499, "volume": 1265.0}, {"date": "2023-07-27", "close": 29.8, "volume": 6822.0}, {"date": "2023-07-28", "close": 29.55, "volume": 2486.0}, {"date": "2023-07-31", "close": 29.7, "volume": 5527.0}, {"date": "2023-08-01", "close": 29.5888, "volume": 603.0}, {"date": "2023-08-02", "close": 30.19, "volume": 999.0}, {"date": "2023-08-03", "close": 30.4, "volume": 635.0}, {"date": "2023-08-04", "close": 30.4, "volume": null}, {"date": "2023-08-07", "close": 30.4, "volume": null}, {"date": "2023-08-08", "close": 30.4, "volume": null}, {"date": "2023-08-09", "close": 30.76, "volume": 1577.0}, {"date": "2023-08-10", "close": 30.76, "volume": null}, {"date": "2023-08-11", "close": 29.89, "volume": 1465.0}, {"date": "2023-08-14", "close": 29.89, "volume": null}, {"date": "2023-08-15", "close": 29.89, "volume": null}, {"date": "2023-08-16", "close": 32.17, "volume": 3367.0}, {"date": "2023-08-17", "close": 31.115, "volume": 398.0}, {"date": "2023-08-18", "close": 30.05, "volume": 535.0}, {"date": "2023-08-21", "close": 30.9, "volume": 1949.0}, {"date": "2023-08-22", "close": 30.9, "volume": 240.0}, {"date": "2023-08-23", "close": 30.9, "volume": null}, {"date": "2023-08-24", "close": 30.9, "volume": null}, {"date": "2023-08-25", "close": 30.175, "volume": 171.0}, {"date": "2023-08-28", "close": 28.9927, "volume": 5907.0}, {"date": "2023-08-29", "close": 30.21, "volume": 3555.0}, {"date": "2023-08-30", "close": 30.5, "volume": 1067.0}, {"date": "2023-08-31", "close": 31.25, "volume": 7224.0}, {"date": "2023-09-01", "close": 30.5, "volume": 3639.0}, {"date": "2023-09-05", "close": 31.38, "volume": 6631.0}, {"date": "2023-09-06", "close": 30.43, "volume": 4048.0}, {"date": "2023-09-07", "close": 30.42, "volume": 1782.0}, {"date": "2023-09-08", "close": 30.48, "volume": 1051.0}, {"date": "2023-09-11", "close": 30.4, "volume": 1158.0}, {"date": "2023-09-12", "close": 30.69, "volume": 2195.0}, {"date": "2023-09-13", "close": 30.48, "volume": 13961.0}, {"date": "2023-09-14", "close": 31.02, "volume": 7286.0}, {"date": "2023-09-15", "close": 30.5, "volume": 15650.0}, {"date": "2023-09-18", "close": 31.7, "volume": 9171.0}, {"date": "2023-09-19", "close": 32.68, "volume": 12107.0}, {"date": "2023-09-20", "close": 32.42, "volume": 15156.0}, {"date": "2023-09-21", "close": 32.56, "volume": 11682.0}, {"date": "2023-09-22", "close": 34.05, "volume": 10308.0}, {"date": "2023-09-25", "close": 33.45, "volume": 7883.0}, {"date": "2023-09-26", "close": 33.6, "volume": 1970.0}, {"date": "2023-09-27", "close": 33.4, "volume": 2430.0}, {"date": "2023-09-28", "close": 33.05, "volume": 2401.0}, {"date": "2023-09-29", "close": 33.0, "volume": 3940.0}, {"date": "2023-10-02", "close": 33.0001, "volume": 11292.0}, {"date": "2023-10-03", "close": 32.92, "volume": 2857.0}, {"date": "2023-10-04", "close": 32.45, "volume": 5331.0}, {"date": "2023-10-05", "close": 31.42, "volume": 7580.0}, {"date": "2023-10-06", "close": 31.3, "volume": 3584.0}, {"date": "2023-10-09", "close": 30.9, "volume": 3353.0}, {"date": "2023-10-10", "close": 29.91, "volume": 23251.0}, {"date": "2023-10-11", "close": 29.34, "volume": 18315.0}, {"date": "2023-10-12", "close": 28.9, "volume": 9160.0}, {"date": "2023-10-13", "close": 28.4, "volume": 3050.0}, {"date": "2023-10-16", "close": 27.9, "volume": 5778.0}, {"date": "2023-10-17", "close": 28.1, "volume": 4025.0}, {"date": "2023-10-18", "close": 28.55, "volume": 922.0}, {"date": "2023-10-19", "close": 28.34, "volume": 1870.0}, {"date": "2023-10-20", "close": 27.87, "volume": 1747.0}, {"date": "2023-10-23", "close": 27.715, "volume": 1360.0}, {"date": "2023-10-24", "close": 27.96, "volume": 3537.0}, {"date": "2023-10-25", "close": 27.96, "volume": null}, {"date": "2023-10-26", "close": 27.61, "volume": 2864.0}, {"date": "2023-10-27", "close": 28.22, "volume": 1215.0}, {"date": "2023-10-30", "close": 28.31, "volume": 1411.0}, {"date": "2023-10-31", "close": 28.4, "volume": 1543.0}, {"date": "2023-11-01", "close": 28.03, "volume": 1776.0}, {"date": "2023-11-02", "close": 28.16, "volume": 640.0}, {"date": "2023-11-03", "close": 28.44, "volume": 1098.0}, {"date": "2023-11-06", "close": 27.96, "volume": 1290.0}, {"date": "2023-11-07", "close": 27.95, "volume": 1996.0}, {"date": "2023-11-08", "close": 28.47, "volume": 951.0}, {"date": "2023-11-09", "close": 28.5, "volume": 8853.0}, {"date": "2023-11-10", "close": 27.411, "volume": 7028.0}, {"date": "2023-11-13", "close": 26.66, "volume": 5073.0}, {"date": "2023-11-14", "close": 27.0, "volume": 5648.0}, {"date": "2023-11-15", "close": 26.85, "volume": 7183.0}, {"date": "2023-11-16", "close": 26.09, "volume": 3839.0}, {"date": "2023-11-17", "close": 26.9018, "volume": 2680.0}, {"date": "2023-11-20", "close": 26.9018, "volume": null}, {"date": "2023-11-21", "close": 26.78, "volume": 3299.0}, {"date": "2023-11-22", "close": 26.6, "volume": 2603.0}, {"date": "2023-11-24", "close": 26.6, "volume": null}, {"date": "2023-11-27", "close": 25.69, "volume": 2785.0}, {"date": "2023-11-28", "close": 25.44, "volume": 2848.0}, {"date": "2023-11-29", "close": 25.3853, "volume": 1164.0}, {"date": "2023-11-30", "close": 25.45, "volume": 4557.0}, {"date": "2023-12-01", "close": 25.6102, "volume": 1460.0}, {"date": "2023-12-04", "close": 25.6102, "volume": null}, {"date": "2023-12-05", "close": 26.12, "volume": 9671.0}, {"date": "2023-12-06", "close": 25.6, "volume": 1503.0}, {"date": "2023-12-07", "close": 25.5, "volume": 2607.0}, {"date": "2023-12-08", "close": 25.99, "volume": 8067.0}, {"date": "2023-12-11", "close": 25.25, "volume": 1321.0}, {"date": "2023-12-12", "close": 25.4999, "volume": 1608.0}, {"date": "2023-12-13", "close": 25.5, "volume": 3457.0}, {"date": "2023-12-14", "close": 25.9349, "volume": 4583.0}, {"date": "2023-12-15", "close": 25.45, "volume": 597.0}, {"date": "2023-12-18", "close": 25.4, "volume": 341.0}, {"date": "2023-12-19", "close": 25.8992, "volume": 1682.0}, {"date": "2023-12-20", "close": 25.5324, "volume": 727.0}, {"date": "2023-12-21", "close": 25.84, "volume": 210.0}, {"date": "2023-12-22", "close": 25.76, "volume": 1506.0}, {"date": "2023-12-26", "close": 25.76, "volume": null}, {"date": "2023-12-27", "close": 25.5, "volume": 299.0}, {"date": "2023-12-28", "close": 25.75, "volume": 2287.0}, {"date": "2023-12-29", "close": 25.72, "volume": 781.0}, {"date": "2024-01-02", "close": 25.6003, "volume": 5624.0}, {"date": "2024-01-03", "close": 26.03, "volume": 3726.0}, {"date": "2024-01-04", "close": 26.05, "volume": 1185.0}, {"date": "2024-01-05", "close": 26.15, "volume": 2339.0}, {"date": "2024-01-08", "close": 26.2039, "volume": 689.0}, {"date": "2024-01-09", "close": 26.71, "volume": 789.0}, {"date": "2024-01-10", "close": 26.71, "volume": null}, {"date": "2024-01-11", "close": 26.71, "volume": null}, {"date": "2024-01-12", "close": 28.0, "volume": 4851.0}, {"date": "2024-01-16", "close": 27.204, "volume": 858.0}, {"date": "2024-01-17", "close": 27.0, "volume": 1557.0}, {"date": "2024-01-18", "close": 26.6, "volume": 440.0}, {"date": "2024-01-19", "close": 27.3, "volume": 2976.0}, {"date": "2024-01-22", "close": 27.135, "volume": 623.0}, {"date": "2024-01-23", "close": 26.4, "volume": 2580.0}, {"date": "2024-01-24", "close": 26.4, "volume": null}, {"date": "2024-01-25", "close": 26.82, "volume": 1402.0}, {"date": "2024-01-26", "close": 26.71, "volume": 1391.0}, {"date": "2024-01-29", "close": 26.55, "volume": 653.0}, {"date": "2024-01-30", "close": 25.9354, "volume": 806.0}, {"date": "2024-01-31", "close": 26.36, "volume": 529.0}, {"date": "2024-02-01", "close": 26.41, "volume": 4143.0}, {"date": "2024-02-02", "close": 26.49, "volume": 6309.0}, {"date": "2024-02-05", "close": 25.87, "volume": 1368.0}, {"date": "2024-02-06", "close": 25.32, "volume": 459.0}, {"date": "2024-02-07", "close": 25.32, "volume": 772.0}, {"date": "2024-02-08", "close": 25.5098, "volume": 205.0}, {"date": "2024-02-09", "close": 25.4, "volume": 585.0}, {"date": "2024-02-12", "close": 26.37, "volume": 2629.0}, {"date": "2024-02-13", "close": 26.37, "volume": null}, {"date": "2024-02-14", "close": 25.77, "volume": 6041.0}, {"date": "2024-02-15", "close": 24.9, "volume": 3073.0}, {"date": "2024-02-16", "close": 24.9, "volume": 394.0}, {"date": "2024-02-20", "close": 25.0, "volume": 372.0}, {"date": "2024-02-21", "close": 25.0, "volume": 286.0}, {"date": "2024-02-22", "close": 25.76, "volume": 698.0}, {"date": "2024-02-23", "close": 24.9001, "volume": 1013.0}, {"date": "2024-02-26", "close": 25.335, "volume": 324.0}, {"date": "2024-02-27", "close": 25.335, "volume": null}, {"date": "2024-02-28", "close": 25.33, "volume": 281.0}, {"date": "2024-02-29", "close": 25.33, "volume": null}, {"date": "2024-03-01", "close": 26.0, "volume": 406.0}, {"date": "2024-03-04", "close": 25.33, "volume": 923.0}, {"date": "2024-03-05", "close": 24.48, "volume": 4158.0}, {"date": "2024-03-06", "close": 25.0, "volume": 1481.0}, {"date": "2024-03-07", "close": 25.61, "volume": 8705.0}, {"date": "2024-03-08", "close": 25.45, "volume": 12110.0}, {"date": "2024-03-11", "close": 25.15, "volume": 4256.0}, {"date": "2024-03-12", "close": 25.15, "volume": null}, {"date": "2024-03-13", "close": 25.04, "volume": 2341.0}, {"date": "2024-03-14", "close": 25.04, "volume": 4274.0}, {"date": "2024-03-15", "close": 24.61, "volume": 4339.0}, {"date": "2024-03-18", "close": 24.48, "volume": 4705.0}, {"date": "2024-03-19", "close": 24.48, "volume": null}, {"date": "2024-03-20", "close": 24.48, "volume": null}, {"date": "2024-03-21", "close": 25.02, "volume": 6327.0}, {"date": "2024-03-22", "close": 25.0, "volume": 1662.0}, {"date": "2024-03-25", "close": 25.0, "volume": 1350.0}, {"date": "2024-03-26", "close": 26.1725, "volume": 6431.0}, {"date": "2024-03-27", "close": 27.2, "volume": 18860.0}, {"date": "2024-03-28", "close": 25.5746, "volume": 1287.0}, {"date": "2024-04-01", "close": 28.08, "volume": 7756.0}, {"date": "2024-04-02", "close": 27.6, "volume": 1792.0}, {"date": "2024-04-03", "close": 27.0, "volume": 177.0}, {"date": "2024-04-04", "close": 27.5, "volume": 550.0}, {"date": "2024-04-05", "close": 28.32, "volume": 1595.0}, {"date": "2024-04-08", "close": 27.49, "volume": 1467.0}, {"date": "2024-04-09", "close": 27.71, "volume": 691.0}, {"date": "2024-04-10", "close": 27.7, "volume": 1898.0}, {"date": "2024-04-11", "close": 27.7, "volume": null}, {"date": "2024-04-12", "close": 27.0, "volume": 908.0}, {"date": "2024-04-15", "close": 26.96, "volume": 1066.0}, {"date": "2024-04-16", "close": 24.86, "volume": 157.0}, {"date": "2024-04-17", "close": 24.86, "volume": null}, {"date": "2024-04-18", "close": 24.86, "volume": 491.0}, {"date": "2024-04-19", "close": 24.86, "volume": null}, {"date": "2024-04-22", "close": 25.5, "volume": 1946.0}, {"date": "2024-04-23", "close": 25.6, "volume": 1256.0}, {"date": "2024-04-24", "close": 25.6, "volume": null}, {"date": "2024-04-25", "close": 26.0, "volume": 3198.0}, {"date": "2024-04-26", "close": 27.0, "volume": 514.0}, {"date": "2024-04-29", "close": 27.0, "volume": null}, {"date": "2024-04-30", "close": 27.0, "volume": null}, {"date": "2024-05-01", "close": 27.0, "volume": null}, {"date": "2024-05-02", "close": 26.79, "volume": 288.0}, {"date": "2024-05-03", "close": 26.79, "volume": null}, {"date": "2024-05-06", "close": 26.79, "volume": null}, {"date": "2024-05-07", "close": 26.79, "volume": null}, {"date": "2024-05-08", "close": 28.0, "volume": 2687.0}, {"date": "2024-05-09", "close": 28.0, "volume": null}, {"date": "2024-05-10", "close": 27.5, "volume": 1761.0}, {"date": "2024-05-13", "close": 27.5, "volume": null}, {"date": "2024-05-14", "close": 26.5, "volume": 568.0}, {"date": "2024-05-15", "close": 27.6382, "volume": 1464.0}, {"date": "2024-05-16", "close": 27.11, "volume": 700.0}, {"date": "2024-05-17", "close": 28.4562, "volume": 6132.0}, {"date": "2024-05-20", "close": 28.15, "volume": 747.0}, {"date": "2024-05-21", "close": 28.55, "volume": 3654.0}, {"date": "2024-05-22", "close": 28.5, "volume": 3018.0}, {"date": "2024-05-23", "close": 27.9048, "volume": 4052.0}, {"date": "2024-05-24", "close": 27.96, "volume": 4268.0}, {"date": "2024-05-28", "close": 28.11, "volume": 177.0}, {"date": "2024-05-29", "close": 28.11, "volume": null}, {"date": "2024-05-30", "close": 28.25, "volume": 712.0}, {"date": "2024-05-31", "close": 27.53, "volume": 993.0}, {"date": "2024-06-03", "close": 27.5, "volume": 5298.0}, {"date": "2024-06-04", "close": 27.5, "volume": 4934.0}, {"date": "2024-06-05", "close": 27.55, "volume": 5340.0}, {"date": "2024-06-06", "close": 26.6, "volume": 973.0}, {"date": "2024-06-07", "close": 26.03, "volume": 437.0}, {"date": "2024-06-10", "close": 27.79, "volume": 6293.0}, {"date": "2024-06-11", "close": 27.9, "volume": 5141.0}, {"date": "2024-06-12", "close": 27.9, "volume": null}, {"date": "2024-06-13", "close": 26.75, "volume": 7433.0}, {"date": "2024-06-14", "close": 25.5, "volume": 1628.0}, {"date": "2024-06-17", "close": 26.0699, "volume": 3126.0}, {"date": "2024-06-18", "close": 26.15, "volume": 1051.0}, {"date": "2024-06-20", "close": 26.55, "volume": 1294.0}, {"date": "2024-06-21", "close": 27.51, "volume": 4627.0}, {"date": "2024-06-24", "close": 27.02, "volume": 8568.0}, {"date": "2024-06-25", "close": 26.8, "volume": 2106.0}, {"date": "2024-06-26", "close": 26.8, "volume": null}, {"date": "2024-06-27", "close": 27.68, "volume": 928.0}, {"date": "2024-06-28", "close": 26.88, "volume": 4891.0}, {"date": "2024-07-01", "close": 26.2, "volume": 1818.0}, {"date": "2024-07-02", "close": 26.975, "volume": 7877.0}, {"date": "2024-07-03", "close": 26.7001, "volume": 760.0}, {"date": "2024-07-05", "close": 26.27, "volume": 5297.0}, {"date": "2024-07-08", "close": 26.68, "volume": 4128.0}, {"date": "2024-07-09", "close": 26.7069, "volume": 6027.0}, {"date": "2024-07-10", "close": 26.58, "volume": 702.0}, {"date": "2024-07-11", "close": 26.6, "volume": 597.0}, {"date": "2024-07-12", "close": 26.675, "volume": 248.0}, {"date": "2024-07-15", "close": 26.02, "volume": 3150.0}, {"date": "2024-07-16", "close": 26.5, "volume": 604.0}, {"date": "2024-07-17", "close": 26.5, "volume": null}, {"date": "2024-07-18", "close": 26.5, "volume": null}, {"date": "2024-07-19", "close": 26.65, "volume": 11459.0}, {"date": "2024-07-22", "close": 27.3, "volume": 251.0}, {"date": "2024-07-23", "close": 27.96, "volume": 370.0}, {"date": "2024-07-24", "close": 27.96, "volume": null}, {"date": "2024-07-25", "close": 27.1, "volume": 335.0}, {"date": "2024-07-26", "close": 27.1, "volume": null}, {"date": "2024-07-29", "close": 26.52, "volume": 611.0}, {"date": "2024-07-30", "close": 26.52, "volume": null}, {"date": "2024-07-31", "close": 26.55, "volume": 235.0}, {"date": "2024-08-01", "close": 26.5, "volume": 290.0}, {"date": "2024-08-02", "close": 26.5, "volume": null}, {"date": "2024-08-05", "close": 26.0, "volume": 136.0}, {"date": "2024-08-06", "close": 25.9, "volume": 1549.0}, {"date": "2024-08-07", "close": 25.9, "volume": null}, {"date": "2024-08-08", "close": 25.9, "volume": null}, {"date": "2024-08-09", "close": 25.62, "volume": 871.0}, {"date": "2024-08-12", "close": 25.62, "volume": null}, {"date": "2024-08-13", "close": 25.26, "volume": 388.0}, {"date": "2024-08-14", "close": 25.57, "volume": 1375.0}, {"date": "2024-08-15", "close": 25.09, "volume": 4873.0}, {"date": "2024-08-16", "close": 25.0, "volume": 315.0}, {"date": "2024-08-19", "close": 26.8001, "volume": 68160.0}, {"date": "2024-08-20", "close": 27.21, "volume": 7492.0}, {"date": "2024-08-21", "close": 29.0, "volume": 4576.0}, {"date": "2024-08-22", "close": 26.43, "volume": 9390.0}, {"date": "2024-08-23", "close": 26.18, "volume": 2387.0}, {"date": "2024-08-26", "close": 25.635, "volume": 1321.0}, {"date": "2024-08-27", "close": 25.25, "volume": 2788.0}, {"date": "2024-08-28", "close": 25.34, "volume": 10618.0}, {"date": "2024-08-29", "close": 25.6, "volume": 657.0}, {"date": "2024-08-30", "close": 25.6, "volume": null}, {"date": "2024-09-03", "close": 25.6, "volume": null}, {"date": "2024-09-04", "close": 25.6, "volume": 406.0}, {"date": "2024-09-05", "close": 26.88, "volume": 6300.0}, {"date": "2024-09-06", "close": 26.6, "volume": 712.0}, {"date": "2024-09-09", "close": 27.23, "volume": 3840.0}, {"date": "2024-09-10", "close": 27.23, "volume": null}, {"date": "2024-09-11", "close": 27.23, "volume": null}, {"date": "2024-09-12", "close": 25.91, "volume": 482.0}, {"date": "2024-09-13", "close": 25.91, "volume": null}, {"date": "2024-09-16", "close": 26.21, "volume": 801.0}, {"date": "2024-09-17", "close": 26.23, "volume": 388.0}, {"date": "2024-09-18", "close": 26.26, "volume": 504.0}, {"date": "2024-09-19", "close": 26.26, "volume": null}, {"date": "2024-09-20", "close": 28.84, "volume": 5431.0}, {"date": "2024-09-23", "close": 27.5, "volume": 463.0}, {"date": "2024-09-24", "close": 27.5, "volume": null}, {"date": "2024-09-25", "close": 27.5, "volume": null}, {"date": "2024-09-26", "close": 27.5, "volume": null}, {"date": "2024-09-27", "close": 27.5, "volume": null}, {"date": "2024-09-30", "close": 27.5, "volume": null}, {"date": "2024-10-01", "close": 26.19, "volume": 2484.0}, {"date": "2024-10-02", "close": 26.18, "volume": 2148.0}, {"date": "2024-10-03", "close": 26.45, "volume": 7109.0}, {"date": "2024-10-04", "close": 26.0, "volume": 940.0}, {"date": "2024-10-07", "close": 25.75, "volume": 3163.0}, {"date": "2024-10-08", "close": 26.15, "volume": 1124.0}, {"date": "2024-10-09", "close": 26.41, "volume": 1626.0}, {"date": "2024-10-10", "close": 26.1, "volume": 6159.0}, {"date": "2024-10-11", "close": 26.0, "volume": 1055.0}, {"date": "2024-10-14", "close": 26.1, "volume": 487.0}, {"date": "2024-10-15", "close": 26.1, "volume": null}, {"date": "2024-10-16", "close": 26.1, "volume": null}, {"date": "2024-10-17", "close": 26.13, "volume": 1409.0}, {"date": "2024-10-18", "close": 26.07, "volume": 647.0}, {"date": "2024-10-21", "close": 26.07, "volume": null}, {"date": "2024-10-22", "close": 26.07, "volume": null}, {"date": "2024-10-23", "close": 26.5, "volume": 2720.0}, {"date": "2024-10-24", "close": 26.06, "volume": 160.0}, {"date": "2024-10-25", "close": 25.85, "volume": 605.0}, {"date": "2024-10-28", "close": 25.7648, "volume": 1191.0}, {"date": "2024-10-29", "close": 25.76, "volume": 509.0}, {"date": "2024-10-30", "close": 25.5, "volume": 282.0}, {"date": "2024-10-31", "close": 25.09, "volume": 606.0}, {"date": "2024-11-01", "close": 24.99, "volume": 7118.0}, {"date": "2024-11-04", "close": 24.95, "volume": 294.0}, {"date": "2024-11-05", "close": 24.95, "volume": null}, {"date": "2024-11-06", "close": 25.3725, "volume": 819.0}, {"date": "2024-11-07", "close": 25.2, "volume": 1647.0}, {"date": "2024-11-08", "close": 25.2, "volume": null}, {"date": "2024-11-11", "close": 25.2, "volume": null}, {"date": "2024-11-12", "close": 25.35, "volume": 1902.0}, {"date": "2024-11-13", "close": 25.35, "volume": null}, {"date": "2024-11-14", "close": 24.75, "volume": 727.0}, {"date": "2024-11-15", "close": 24.5001, "volume": 1341.0}, {"date": "2024-11-18", "close": 24.5001, "volume": null}, {"date": "2024-11-19", "close": 24.5, "volume": 845.0}, {"date": "2024-11-20", "close": 24.84, "volume": 7645.0}, {"date": "2024-11-21", "close": 24.84, "volume": 9251.0}, {"date": "2024-11-22", "close": 24.84, "volume": 5601.0}, {"date": "2024-11-25", "close": 24.94, "volume": 624.0}, {"date": "2024-11-26", "close": 24.94, "volume": null}, {"date": "2024-11-27", "close": 24.75, "volume": 1255.0}, {"date": "2024-11-29", "close": 24.75, "volume": null}, {"date": "2024-12-02", "close": 24.75, "volume": null}, {"date": "2024-12-03", "close": 24.51, "volume": 655.0}, {"date": "2024-12-04", "close": 25.09, "volume": 5101.0}, {"date": "2024-12-05", "close": 25.09, "volume": null}, {"date": "2024-12-06", "close": 24.6, "volume": 970.0}, {"date": "2024-12-09", "close": 24.6, "volume": null}, {"date": "2024-12-10", "close": 25.0, "volume": 1900.0}, {"date": "2024-12-11", "close": 24.66, "volume": 742.0}, {"date": "2024-12-12", "close": 25.11, "volume": 4268.0}, {"date": "2024-12-13", "close": 25.09, "volume": 2338.0}, {"date": "2024-12-16", "close": 24.4, "volume": 4261.0}, {"date": "2024-12-17", "close": 24.4, "volume": null}, {"date": "2024-12-18", "close": 24.25, "volume": 848.0}, {"date": "2024-12-19", "close": 24.46, "volume": 641.0}, {"date": "2024-12-20", "close": 24.64, "volume": 4880.0}, {"date": "2024-12-23", "close": 24.82, "volume": 3582.0}, {"date": "2024-12-24", "close": 24.85, "volume": 369.0}, {"date": "2024-12-26", "close": 24.62, "volume": 604.0}, {"date": "2024-12-27", "close": 25.1218, "volume": 3818.0}, {"date": "2024-12-30", "close": 25.49, "volume": 12334.0}, {"date": "2024-12-31", "close": 25.25, "volume": 3297.0}, {"date": "2025-01-02", "close": 24.6, "volume": 2506.0}, {"date": "2025-01-03", "close": 24.6, "volume": null}, {"date": "2025-01-06", "close": 24.75, "volume": 2375.0}, {"date": "2025-01-07", "close": 25.17, "volume": 8468.0}, {"date": "2025-01-08", "close": 24.9, "volume": 7445.0}, {"date": "2025-01-10", "close": 25.12, "volume": 5851.0}, {"date": "2025-01-13", "close": 25.33, "volume": 1370.0}, {"date": "2025-01-14", "close": 24.8952, "volume": 1657.0}, {"date": "2025-01-15", "close": 24.3, "volume": 2642.0}, {"date": "2025-01-16", "close": 24.855, "volume": 1012.0}, {"date": "2025-01-17", "close": 24.9, "volume": 6762.0}, {"date": "2025-01-21", "close": 24.99, "volume": 3778.0}, {"date": "2025-01-22", "close": 24.74, "volume": 714.0}, {"date": "2025-01-23", "close": 25.5, "volume": 8818.0}, {"date": "2025-01-24", "close": 25.4, "volume": 5322.0}, {"date": "2025-01-27", "close": 25.37, "volume": 558.0}, {"date": "2025-01-28", "close": 25.38, "volume": 2078.0}, {"date": "2025-01-29", "close": 25.25, "volume": 1758.0}, {"date": "2025-01-30", "close": 25.38, "volume": 1936.0}, {"date": "2025-01-31", "close": 24.87, "volume": 1575.0}, {"date": "2025-02-03", "close": 24.62, "volume": 509.0}, {"date": "2025-02-04", "close": 25.06, "volume": 2100.0}, {"date": "2025-02-05", "close": 25.4, "volume": 2588.0}, {"date": "2025-02-06", "close": 25.4, "volume": null}, {"date": "2025-02-07", "close": 25.25, "volume": 3176.0}, {"date": "2025-02-10", "close": 25.175, "volume": 1042.0}, {"date": "2025-02-11", "close": 24.95, "volume": 1387.0}, {"date": "2025-02-12", "close": 25.24, "volume": 5049.0}, {"date": "2025-02-13", "close": 25.24, "volume": null}, {"date": "2025-02-14", "close": 25.24, "volume": null}, {"date": "2025-02-18", "close": 25.24, "volume": null}, {"date": "2025-02-19", "close": 25.24, "volume": null}, {"date": "2025-02-20", "close": 24.9, "volume": 825.0}, {"date": "2025-02-21", "close": 24.9, "volume": null}, {"date": "2025-02-24", "close": 24.59, "volume": 552.0}, {"date": "2025-02-25", "close": 25.13, "volume": 498.0}, {"date": "2025-02-26", "close": 25.29, "volume": 340.0}, {"date": "2025-02-27", "close": 25.29, "volume": null}, {"date": "2025-02-28", "close": 25.29, "volume": null}, {"date": "2025-03-03", "close": 25.0, "volume": 1166.0}, {"date": "2025-03-04", "close": 24.6, "volume": 606.0}, {"date": "2025-03-05", "close": 25.18, "volume": 6437.0}, {"date": "2025-03-06", "close": 25.49, "volume": 646.0}, {"date": "2025-03-07", "close": 24.3, "volume": 492.0}, {"date": "2025-03-10", "close": 24.97, "volume": 4635.0}, {"date": "2025-03-11", "close": 24.97, "volume": null}, {"date": "2025-03-12", "close": 25.4999, "volume": 1190.0}, {"date": "2025-03-13", "close": 25.4999, "volume": null}, {"date": "2025-03-14", "close": 24.7, "volume": 1044.0}, {"date": "2025-03-17", "close": 25.2, "volume": 428.0}, {"date": "2025-03-18", "close": 25.16, "volume": 7649.0}, {"date": "2025-03-19", "close": 25.2, "volume": 2333.0}, {"date": "2025-03-20", "close": 25.1, "volume": 2366.0}, {"date": "2025-03-21", "close": 25.0, "volume": 3610.0}, {"date": "2025-03-24", "close": 24.8, "volume": 1310.0}, {"date": "2025-03-25", "close": 24.59, "volume": 284.0}, {"date": "2025-03-26", "close": 24.59, "volume": null}, {"date": "2025-03-27", "close": 25.5, "volume": 4485.0}, {"date": "2025-03-28", "close": 24.99, "volume": 1816.0}, {"date": "2025-03-31", "close": 24.71, "volume": 368.0}, {"date": "2025-04-01", "close": 24.71, "volume": null}, {"date": "2025-04-02", "close": 24.71, "volume": null}, {"date": "2025-04-03", "close": 24.98, "volume": 628.0}, {"date": "2025-04-04", "close": 24.5, "volume": 8102.0}, {"date": "2025-04-07", "close": 24.62, "volume": 5184.0}, {"date": "2025-04-08", "close": 24.2021, "volume": 1882.0}, {"date": "2025-04-09", "close": 24.01, "volume": 1500.0}, {"date": "2025-04-10", "close": 24.51, "volume": 2336.0}, {"date": "2025-04-11", "close": 23.7, "volume": 2089.0}, {"date": "2025-04-14", "close": 23.7, "volume": null}, {"date": "2025-04-15", "close": 23.4425, "volume": 671.0}, {"date": "2025-04-16", "close": 23.5, "volume": 363.0}, {"date": "2025-04-17", "close": 23.5, "volume": null}, {"date": "2025-04-21", "close": 23.22, "volume": 125.0}, {"date": "2025-04-22", "close": 23.5, "volume": 520.0}, {"date": "2025-04-23", "close": 23.9386, "volume": 1423.0}, {"date": "2025-04-24", "close": 24.31, "volume": 468.0}, {"date": "2025-04-25", "close": 23.955, "volume": 1794.0}, {"date": "2025-04-28", "close": 24.73, "volume": 359.0}, {"date": "2025-04-29", "close": 24.73, "volume": null}, {"date": "2025-04-30", "close": 24.5, "volume": 1191.0}, {"date": "2025-05-01", "close": 24.22, "volume": 563.0}, {"date": "2025-05-02", "close": 24.22, "volume": null}, {"date": "2025-05-05", "close": 23.705, "volume": 3973.0}, {"date": "2025-05-06", "close": 23.705, "volume": null}, {"date": "2025-05-07", "close": 23.705, "volume": null}, {"date": "2025-05-08", "close": 23.705, "volume": null}, {"date": "2025-05-09", "close": 23.88, "volume": 184.0}, {"date": "2025-05-12", "close": 23.755, "volume": 3027.0}, {"date": "2025-05-13", "close": 23.5, "volume": 1001.0}, {"date": "2025-05-14", "close": 23.5, "volume": null}, {"date": "2025-05-15", "close": 23.9384, "volume": 433.0}, {"date": "2025-05-16", "close": 23.38, "volume": 1144.0}, {"date": "2025-05-19", "close": 23.2434, "volume": 2450.0}, {"date": "2025-05-20", "close": 23.6, "volume": 7605.0}, {"date": "2025-05-21", "close": 27.0, "volume": 44206.0}, {"date": "2025-05-22", "close": 27.67, "volume": 2704.0}, {"date": "2025-05-23", "close": 26.4, "volume": 1540.0}, {"date": "2025-05-27", "close": 28.18, "volume": 2329.0}, {"date": "2025-05-28", "close": 28.01, "volume": 920.0}, {"date": "2025-05-29", "close": 28.01, "volume": null}, {"date": "2025-05-30", "close": 27.3614, "volume": 1520.0}, {"date": "2025-06-02", "close": 28.1045, "volume": 835.0}, {"date": "2025-06-03", "close": 28.1, "volume": 997.0}, {"date": "2025-06-04", "close": 29.915, "volume": 2477.0}, {"date": "2025-06-05", "close": 31.4, "volume": 8712.0}, {"date": "2025-06-06", "close": 33.2, "volume": 4096.0}, {"date": "2025-06-09", "close": 32.99, "volume": 12135.0}, {"date": "2025-06-10", "close": 32.68, "volume": 4582.0}, {"date": "2025-06-11", "close": 32.69, "volume": 3311.0}, {"date": "2025-06-12", "close": 31.05, "volume": 2182.0}, {"date": "2025-06-13", "close": 30.65, "volume": 2436.0}, {"date": "2025-06-16", "close": 30.64, "volume": 606.0}, {"date": "2025-06-17", "close": 30.53, "volume": 1611.0}, {"date": "2025-06-18", "close": 30.53, "volume": 1939.0}, {"date": "2025-06-20", "close": 30.7, "volume": 2718.0}, {"date": "2025-06-23", "close": 30.6, "volume": 1339.0}, {"date": "2025-06-24", "close": 30.61, "volume": 649.0}, {"date": "2025-06-25", "close": 31.0, "volume": 1998.0}, {"date": "2025-06-26", "close": 31.0, "volume": null}, {"date": "2025-06-27", "close": 35.18, "volume": 11282.0}, {"date": "2025-06-30", "close": 34.72, "volume": 1597.0}, {"date": "2025-07-01", "close": 29.0, "volume": 743.0}, {"date": "2025-07-02", "close": 29.0, "volume": null}, {"date": "2025-07-03", "close": 29.0, "volume": null}, {"date": "2025-07-07", "close": 29.21, "volume": 576.0}, {"date": "2025-07-08", "close": 31.84, "volume": 5000.0}, {"date": "2025-07-09", "close": 33.69, "volume": 1060.0}, {"date": "2025-07-10", "close": 33.69, "volume": null}, {"date": "2025-07-11", "close": 33.25, "volume": 962.0}, {"date": "2025-07-14", "close": 33.69, "volume": 718.0}, {"date": "2025-07-15", "close": 33.69, "volume": null}, {"date": "2025-07-16", "close": 34.3599, "volume": 798.0}, {"date": "2025-07-17", "close": 33.44, "volume": 2523.0}, {"date": "2025-07-18", "close": 32.62, "volume": 1952.0}, {"date": "2025-07-21", "close": 32.955, "volume": 1336.0}, {"date": "2025-07-22", "close": 31.25, "volume": 550.0}, {"date": "2025-07-23", "close": 34.11, "volume": 322.0}, {"date": "2025-07-24", "close": 34.11, "volume": null}, {"date": "2025-07-25", "close": 32.78, "volume": 765.0}, {"date": "2025-07-28", "close": 32.78, "volume": null}, {"date": "2025-07-29", "close": 32.65, "volume": 340.0}, {"date": "2025-07-30", "close": 34.49, "volume": 333.0}, {"date": "2025-07-31", "close": 32.0, "volume": 1070.0}, {"date": "2025-08-01", "close": 30.4, "volume": 316.0}, {"date": "2025-08-04", "close": 31.02, "volume": 573.0}, {"date": "2025-08-05", "close": 31.02, "volume": null}, {"date": "2025-08-06", "close": 30.3, "volume": 536.0}, {"date": "2025-08-07", "close": 33.01, "volume": 3847.0}, {"date": "2025-08-08", "close": 31.15, "volume": 1240.0}, {"date": "2025-08-11", "close": 31.15, "volume": null}, {"date": "2025-08-12", "close": 31.15, "volume": null}, {"date": "2025-08-13", "close": 30.17, "volume": 607.0}, {"date": "2025-08-14", "close": 30.8029, "volume": 2432.0}, {"date": "2025-08-15", "close": 30.8029, "volume": null}, {"date": "2025-08-18", "close": 30.8029, "volume": null}, {"date": "2025-08-19", "close": 30.8, "volume": 589.0}, {"date": "2025-08-20", "close": 31.76, "volume": 494.0}, {"date": "2025-08-21", "close": 31.76, "volume": null}, {"date": "2025-08-22", "close": 30.9999, "volume": 585.0}, {"date": "2025-08-25", "close": 30.5, "volume": 372.0}, {"date": "2025-08-26", "close": 30.5, "volume": null}, {"date": "2025-08-27", "close": 29.63, "volume": 1291.0}, {"date": "2025-08-28", "close": 29.5, "volume": 4557.0}, {"date": "2025-08-29", "close": 29.04, "volume": 3101.0}, {"date": "2025-09-02", "close": 30.05, "volume": 374.0}, {"date": "2025-09-03", "close": 28.38, "volume": 1292.0}, {"date": "2025-09-04", "close": 31.01, "volume": 521.0}, {"date": "2025-09-05", "close": 31.01, "volume": null}, {"date": "2025-09-08", "close": 28.74, "volume": 844.0}, {"date": "2025-09-09", "close": 27.8258, "volume": 1814.0}, {"date": "2025-09-10", "close": 27.5, "volume": 2137.0}, {"date": "2025-09-11", "close": 26.63, "volume": 2495.0}, {"date": "2025-09-12", "close": 27.4999, "volume": 997.0}, {"date": "2025-09-15", "close": 26.9, "volume": 1451.0}, {"date": "2025-09-16", "close": 27.0, "volume": 2508.0}, {"date": "2025-09-17", "close": 27.67, "volume": 6292.0}, {"date": "2025-09-18", "close": 31.73, "volume": 2150.0}, {"date": "2025-09-19", "close": 31.73, "volume": 1501.0}, {"date": "2025-09-22", "close": 31.0, "volume": 411.0}, {"date": "2025-09-23", "close": 29.25, "volume": 1217.0}, {"date": "2025-09-24", "close": 29.25, "volume": null}, {"date": "2025-09-25", "close": 29.25, "volume": null}, {"date": "2025-09-26", "close": 29.8464, "volume": 1914.0}, {"date": "2025-09-29", "close": 29.8464, "volume": null}, {"date": "2025-09-30", "close": 31.88, "volume": 3555.0}, {"date": "2025-10-01", "close": 30.66, "volume": 887.0}, {"date": "2025-10-02", "close": 30.16, "volume": 3839.0}, {"date": "2025-10-03", "close": 32.24, "volume": 403.0}, {"date": "2025-10-06", "close": 32.0, "volume": 548.0}, {"date": "2025-10-07", "close": 30.98, "volume": 1622.0}, {"date": "2025-10-08", "close": 30.98, "volume": null}, {"date": "2025-10-09", "close": 31.45, "volume": 634.0}, {"date": "2025-10-10", "close": 31.2, "volume": 244.0}, {"date": "2025-10-13", "close": 31.36, "volume": 1152.0}, {"date": "2025-10-14", "close": 31.94, "volume": 2325.0}, {"date": "2025-10-15", "close": 33.62, "volume": 1103.0}, {"date": "2025-10-16", "close": 33.62, "volume": null}, {"date": "2025-10-17", "close": 31.85, "volume": 1326.0}, {"date": "2025-10-20", "close": 31.85, "volume": null}, {"date": "2025-10-21", "close": 32.135, "volume": 441.0}, {"date": "2025-10-22", "close": 32.135, "volume": null}, {"date": "2025-10-23", "close": 31.0, "volume": 27668.0}, {"date": "2025-10-24", "close": 31.8438, "volume": 849.0}, {"date": "2025-10-27", "close": 31.8438, "volume": null}, {"date": "2025-10-28", "close": 31.67, "volume": 1150.0}, {"date": "2025-10-29", "close": 31.67, "volume": 428.0}, {"date": "2025-10-30", "close": 31.5, "volume": 972.0}, {"date": "2025-10-31", "close": 31.6505, "volume": 952.0}, {"date": "2025-11-03", "close": 31.5, "volume": 382.0}, {"date": "2025-11-04", "close": 31.6, "volume": 353.0}, {"date": "2025-11-05", "close": 32.99, "volume": 712.0}, {"date": "2025-11-06", "close": 31.55, "volume": 718.0}, {"date": "2025-11-07", "close": 31.59, "volume": 1706.0}, {"date": "2025-11-10", "close": 32.0, "volume": 652.0}, {"date": "2025-11-11", "close": 31.5001, "volume": 912.0}, {"date": "2025-11-12", "close": 31.52, "volume": 469.0}, {"date": "2025-11-13", "close": 31.5, "volume": 812.0}, {"date": "2025-11-14", "close": 31.1, "volume": 1678.0}, {"date": "2025-11-17", "close": 30.94, "volume": 499.0}, {"date": "2025-11-18", "close": 30.91, "volume": 567.0}, {"date": "2025-11-19", "close": 30.91, "volume": null}, {"date": "2025-11-20", "close": 32.3, "volume": 343.0}, {"date": "2025-11-21", "close": 29.99, "volume": 787.0}, {"date": "2025-11-24", "close": 32.78, "volume": 176.0}, {"date": "2025-11-25", "close": 32.78, "volume": 640.0}, {"date": "2025-11-26", "close": 32.0, "volume": 357.0}, {"date": "2025-11-28", "close": 32.0, "volume": 402.0}, {"date": "2025-12-01", "close": 32.0, "volume": null}, {"date": "2025-12-02", "close": 30.0, "volume": 206.0}, {"date": "2025-12-03", "close": 30.36, "volume": 508.0}, {"date": "2025-12-04", "close": 30.45, "volume": 1455.0}, {"date": "2025-12-05", "close": 30.45, "volume": null}, {"date": "2025-12-08", "close": 27.55, "volume": 494.0}, {"date": "2025-12-09", "close": 29.0, "volume": 430.0}, {"date": "2025-12-10", "close": 30.01, "volume": 877.0}, {"date": "2025-12-11", "close": 30.0, "volume": 203.0}, {"date": "2025-12-12", "close": 28.61, "volume": 526.0}, {"date": "2025-12-15", "close": 31.0, "volume": 4470.0}, {"date": "2025-12-16", "close": 30.51, "volume": 672.0}, {"date": "2025-12-17", "close": 30.51, "volume": null}, {"date": "2025-12-18", "close": 28.99, "volume": 1863.0}, {"date": "2025-12-19", "close": 28.0, "volume": 999.0}, {"date": "2025-12-22", "close": 28.25, "volume": 1185.0}, {"date": "2025-12-23", "close": 29.1331, "volume": 596.0}, {"date": "2025-12-24", "close": 29.1331, "volume": null}, {"date": "2025-12-26", "close": 29.58, "volume": 4383.0}, {"date": "2025-12-29", "close": 30.4, "volume": 9742.0}, {"date": "2025-12-30", "close": 29.6, "volume": 7487.0}, {"date": "2025-12-31", "close": 29.6, "volume": null}, {"date": "2026-01-02", "close": 29.649, "volume": 1856.0}, {"date": "2026-01-05", "close": 29.649, "volume": null}, {"date": "2026-01-06", "close": 31.2099, "volume": 6330.0}, {"date": "2026-01-07", "close": 29.8, "volume": 848.0}, {"date": "2026-01-08", "close": 32.01, "volume": 2046.0}, {"date": "2026-01-09", "close": 31.75, "volume": 2972.0}, {"date": "2026-01-12", "close": 31.53, "volume": 1040.0}, {"date": "2026-01-13", "close": 31.75, "volume": 618.0}, {"date": "2026-01-14", "close": 32.15, "volume": 1306.0}, {"date": "2026-01-15", "close": 32.06, "volume": 3904.0}, {"date": "2026-01-16", "close": 32.06, "volume": null}, {"date": "2026-01-20", "close": 31.42, "volume": 1998.0}, {"date": "2026-01-21", "close": 31.2, "volume": 759.0}, {"date": "2026-01-22", "close": 33.5, "volume": 2122.0}, {"date": "2026-01-23", "close": 33.5, "volume": null}, {"date": "2026-01-26", "close": 31.35, "volume": 645.0}, {"date": "2026-01-27", "close": 31.35, "volume": null}, {"date": "2026-01-28", "close": 33.6, "volume": 490.0}, {"date": "2026-01-29", "close": 31.8, "volume": 558.0}, {"date": "2026-01-30", "close": 31.8, "volume": null}, {"date": "2026-02-02", "close": 31.8, "volume": null}, {"date": "2026-02-03", "close": 31.34, "volume": 858.0}, {"date": "2026-02-04", "close": 32.5, "volume": 735.0}, {"date": "2026-02-05", "close": 32.5, "volume": null}, {"date": "2026-02-06", "close": 32.5, "volume": null}, {"date": "2026-02-09", "close": 33.21, "volume": 2766.0}, {"date": "2026-02-10", "close": 32.3, "volume": 238.0}, {"date": "2026-02-11", "close": 32.25, "volume": 455.0}, {"date": "2026-02-12", "close": 33.62, "volume": 314.0}, {"date": "2026-02-13", "close": 33.62, "volume": null}, {"date": "2026-02-17", "close": 32.0, "volume": 540.0}, {"date": "2026-02-18", "close": 33.95, "volume": 1064.0}, {"date": "2026-02-19", "close": 32.5888, "volume": 480.0}, {"date": "2026-02-20", "close": 32.5888, "volume": null}, {"date": "2026-02-23", "close": 32.5888, "volume": null}, {"date": "2026-02-24", "close": 32.0, "volume": 399.0}, {"date": "2026-02-25", "close": 33.7, "volume": 3146.0}, {"date": "2026-02-26", "close": 33.7, "volume": null}, {"date": "2026-02-27", "close": 33.7, "volume": null}, {"date": "2026-03-02", "close": 33.7, "volume": null}, {"date": "2026-03-03", "close": 32.01, "volume": 188.0}, {"date": "2026-03-04", "close": 34.0, "volume": 202.0}, {"date": "2026-03-05", "close": 33.5, "volume": 654.0}, {"date": "2026-03-06", "close": 33.5, "volume": null}, {"date": "2026-03-09", "close": 33.0, "volume": 248.0}, {"date": "2026-03-10", "close": 33.7442, "volume": 714.0}, {"date": "2026-03-11", "close": 33.3486, "volume": 339.0}, {"date": "2026-03-12", "close": 34.415, "volume": 874.0}, {"date": "2026-03-13", "close": 34.415, "volume": null}, {"date": "2026-03-16", "close": 34.6, "volume": 3486.0}, {"date": "2026-03-17", "close": 32.98, "volume": 864.0}, {"date": "2026-03-18", "close": 34.6, "volume": 419.0}, {"date": "2026-03-19", "close": 34.6, "volume": null}, {"date": "2026-03-20", "close": 31.14, "volume": 2150.0}, {"date": "2026-03-23", "close": 33.2577, "volume": 182.0}, {"date": "2026-03-24", "close": 33.2577, "volume": null}, {"date": "2026-03-25", "close": 32.5, "volume": 2771.0}, {"date": "2026-03-26", "close": 31.2, "volume": 2013.0}, {"date": "2026-03-27", "close": 31.0, "volume": 1945.0}, {"date": "2026-03-30", "close": 31.0, "volume": null}, {"date": "2026-03-31", "close": 31.0, "volume": null}, {"date": "2026-04-01", "close": 33.25, "volume": 496.0}, {"date": "2026-04-02", "close": 32.25, "volume": 577.0}, {"date": "2026-04-06", "close": 32.25, "volume": null}, {"date": "2026-04-07", "close": 32.25, "volume": null}, {"date": "2026-04-08", "close": 32.0, "volume": 2537.0}, {"date": "2026-04-09", "close": 32.225, "volume": 299.0}, {"date": "2026-04-10", "close": 31.6, "volume": 954.0}, {"date": "2026-04-13", "close": 29.73, "volume": 4376.0}, {"date": "2026-04-14", "close": 29.6, "volume": 899.0}, {"date": "2026-04-15", "close": 31.0, "volume": 565.0}, {"date": "2026-04-16", "close": 31.36, "volume": 179.0}, {"date": "2026-04-17", "close": 31.36, "volume": null}, {"date": "2026-04-20", "close": 29.97, "volume": 6418.0}, {"date": "2026-04-21", "close": 30.25, "volume": 2931.0}, {"date": "2026-04-22", "close": 29.81, "volume": 617.0}, {"date": "2026-04-23", "close": 30.6, "volume": 1236.0}, {"date": "2026-04-24", "close": 30.6, "volume": null}, {"date": "2026-04-27", "close": 31.33, "volume": 2034.0}, {"date": "2026-04-28", "close": 31.33, "volume": null}, {"date": "2026-04-29", "close": 29.0, "volume": 1227.0}, {"date": "2026-04-30", "close": 32.11, "volume": 1580.0}, {"date": "2026-05-01", "close": 32.11, "volume": null}, {"date": "2026-05-04", "close": 32.11, "volume": null}, {"date": "2026-05-05", "close": 29.01, "volume": 576.0}, {"date": "2026-05-06", "close": 30.83, "volume": 3296.0}, {"date": "2026-05-07", "close": 31.38, "volume": 449.0}, {"date": "2026-05-08", "close": 30.53, "volume": 664.0}, {"date": "2026-05-11", "close": 30.45, "volume": 584.0}, {"date": "2026-05-12", "close": 30.45, "volume": null}, {"date": "2026-05-13", "close": 30.4999, "volume": 439.0}, {"date": "2026-05-14", "close": 30.4999, "volume": 3201.0}, {"date": "2026-05-15", "close": 31.7, "volume": 1276.0}, {"date": "2026-05-18", "close": 31.5, "volume": 2857.0}, {"date": "2026-05-19", "close": 33.31, "volume": 1952.0}, {"date": "2026-05-20", "close": 32.95, "volume": 526.0}, {"date": "2026-05-21", "close": 30.2628, "volume": 947.0}, {"date": "2026-05-22", "close": 32.42, "volume": 1287.0}, {"date": "2026-05-26", "close": 33.22, "volume": 3967.0}, {"date": "2026-05-27", "close": 34.5, "volume": 535.0}, {"date": "2026-05-28", "close": 34.5, "volume": 1091.0}, {"date": "2026-05-29", "close": 34.0, "volume": 7709.0}, {"date": "2026-06-01", "close": 33.28, "volume": 12058.0}, {"date": "2026-06-02", "close": 32.52, "volume": 722.0}, {"date": "2026-06-03", "close": 34.82, "volume": 514.0}, {"date": "2026-06-04", "close": 33.0, "volume": 553.0}, {"date": "2026-06-05", "close": 33.0, "volume": null}, {"date": "2026-06-08", "close": 34.5, "volume": 5693.0}, {"date": "2026-06-09", "close": 36.7199, "volume": 4994.0}, {"date": "2026-06-10", "close": 35.225, "volume": 2676.0}, {"date": "2026-06-11", "close": 34.7556, "volume": 1944.0}, {"date": "2026-06-12", "close": 35.465, "volume": 312.0}, {"date": "2026-06-15", "close": 38.3, "volume": 11446.0}, {"date": "2026-06-16", "close": 41.5, "volume": 11435.0}, {"date": "2026-06-17", "close": 42.31, "volume": 3052.0}, {"date": "2026-06-18", "close": 43.99, "volume": 7286.0}, {"date": "2026-06-22", "close": 43.01, "volume": 1955.0}, {"date": "2026-06-23", "close": 44.83, "volume": 403.0}, {"date": "2026-06-24", "close": 44.0, "volume": 174213.0}, {"date": "2026-06-25", "close": 44.5, "volume": 9611.0}, {"date": "2026-06-26", "close": 44.0, "volume": 2987.0}, {"date": "2026-06-29", "close": 46.97, "volume": 35002.0}, {"date": "2026-06-30", "close": 44.84, "volume": 11725.0}, {"date": "2026-07-01", "close": 44.03, "volume": 8227.0}, {"date": "2026-07-02", "close": 43.7, "volume": 11197.0}, {"date": "2026-07-06", "close": 45.8, "volume": 7412.0}, {"date": "2026-07-07", "close": 43.02, "volume": 19666.0}, {"date": "2026-07-08", "close": 46.63, "volume": 10213.0}, {"date": "2026-07-09", "close": 41.6, "volume": 119411.0}, {"date": "2026-07-10", "close": 44.9, "volume": 35917.0}, {"date": "2026-07-13", "close": 40.35, "volume": 13356.0}, {"date": "2026-07-14", "close": 40.75, "volume": 36687.0}, {"date": "2026-07-15", "close": 42.75, "volume": 18683.0}, {"date": "2026-07-16", "close": 41.39, "volume": 94650.0}, {"date": "2026-07-17", "close": 41.11, "volume": 22107.0}, {"date": "2026-07-20", "close": 39.13, "volume": 42757.0}, {"date": "2026-07-21", "close": 38.38, "volume": 43816.0}, {"date": "2026-07-22", "close": 39.34, "volume": 166269.0}, {"date": "2026-07-23", "close": 38.0, "volume": 16066.0}, {"date": "2026-07-24", "close": 39.44, "volume": 24776.0}, {"date": "2026-07-27", "close": 37.94, "volume": 57933.0}, {"date": "2026-07-28", "close": 39.41, "volume": 42024.0}, {"date": "2026-07-29", "close": 37.99, "volume": 10944.0}, {"date": "2026-07-30", "close": 40.3, "volume": 30513.0}, {"date": "2026-07-31", "close": 41.74, "volume": 43410.0}, {"date": "2026-08-03", "close": 44.6, "volume": 65239.0}, {"date": "2026-08-04", "close": 42.86, "volume": 90309.0}, {"date": "2026-08-05", "close": 44.2, "volume": 56594.0}, {"date": "2026-08-06", "close": 46.29, "volume": 29804.0}, {"date": "2026-08-07", "close": 46.12, "volume": 8819.0}, {"date": "2026-08-10", "close": 41.0, "volume": 25479.0}, {"date": "2026-08-11", "close": 41.6, "volume": 28445.0}, {"date": "2026-08-12", "close": 43.4, "volume": 46529.0}, {"date": "2026-08-13", "close": 48.01, "volume": 106991.0}, {"date": "2026-08-14", "close": 48.5, "volume": 34628.0}, {"date": "2026-08-17", "close": 47.89, "volume": 32736.0}, {"date": "2026-08-18", "close": 49.47, "volume": 33661.0}, {"date": "2026-08-19", "close": 46.43, "volume": 28362.0}, {"date": "2026-08-20", "close": 47.06, "volume": 21875.0}, {"date": "2026-08-21", "close": 48.12, "volume": 16473.0}, {"date": "2026-08-24", "close": 50.39, "volume": 44133.0}, {"date": "2026-08-25", "close": 50.57, "volume": 26941.0}, {"date": "2026-08-26", "close": 51.77, "volume": 39734.0}, {"date": "2026-08-27", "close": 47.77, "volume": 23786.0}, {"date": "2026-08-28", "close": 45.5, "volume": 28061.0}, {"date": "2026-08-31", "close": 46.87, "volume": 19482.0}, {"date": "2026-09-01", "close": 45.25, "volume": 7588.0}, {"date": "2026-09-02", "close": 45.11, "volume": 31743.0}, {"date": "2026-09-03", "close": 45.85, "volume": 16248.0}, {"date": "2026-09-04", "close": 46.99, "volume": 35232.0}, {"date": "2026-09-08", "close": 44.23, "volume": 28203.0}, {"date": "2026-09-09", "close": 46.0, "volume": 17422.0}, {"date": "2026-09-10", "close": 46.22, "volume": 24730.0}, {"date": "2026-09-11", "close": 45.42, "volume": 14820.0}, {"date": "2026-09-14", "close": 45.04, "volume": 22807.0}, {"date": "2026-09-15", "close": 45.12, "volume": 15388.0}, {"date": "2026-09-16", "close": 44.61, "volume": 9017.0}, {"date": "2026-09-17", "close": 44.18, "volume": 21879.0}, {"date": "2026-09-18", "close": 42.64, "volume": 9974.0}, {"date": "2026-09-21", "close": 41.26, "volume": 8744.0}, {"date": "2026-09-22", "close": 42.4, "volume": 40249.0}, {"date": "2026-09-23", "close": 43.62, "volume": 22121.0}, {"date": "2026-09-24", "close": 44.42, "volume": 28544.0}, {"date": "2026-09-25", "close": 45.12, "volume": 22115.0}, {"date": "2026-09-28", "close": 44.7, "volume": 39719.0}, {"date": "2026-09-29", "close": 45.94, "volume": 38276.0}, {"date": "2026-09-30", "close": 47.97, "volume": 5207.0}, {"date": "2026-10-01", "close": 47.23, "volume": 14577.0}, {"date": "2026-10-02", "close": 46.51, "volume": 88393.0}, {"date": "2026-10-05", "close": 46.5, "volume": 54322.0}, {"date": "2026-10-06", "close": 47.0, "volume": 56547.0}, {"date": "2026-10-07", "close": 45.35, "volume": 38588.0}, {"date": "2026-10-08", "close": 46.39, "volume": 26349.0}], "refreshing": true}