{"ticker": "BELFA", "overview": {"cik": "729580", "ticker": "BELFA", "name": "BEL FUSE INC /NJ", "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "sic": "3677", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029676", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001437749-26-029531", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-01", "title": "FORM S-8", "accession": "0001437749-26-029428", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005319", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027862", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000215", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001965301-26-000117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001949", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025619", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024893", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022539", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019345", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-019047", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001437749-26-019046", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018719", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000132", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000478", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003199", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000173", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-056738", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056732", "price_sensitive": true}, {"form": "POSASR", "date": "2026-05-13", "title": "AMENDMENT NO. 1 FORM S-3ASR", "accession": "0001213900-26-055518", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-055390", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BELFA", "has_prices": true, "as_of": "2026-09-18", "last": 198.83, "prev_close": 194.82, "change": 4.010000000000019, "change_pct": 0.0205831023508881, "session_volume": 78236.0, "vwap_5": 193.7938625535666, "vwap_20": 203.70230416467547, "vwap_60": 231.74300199371444, "vwap_250": 221.70548176992244, "high_52w": 291.23, "low_52w": 114.02, "avg_volume_20": 98873.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005319", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ raises a passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0000919574-26-005319-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001897612-26-000588", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ moves to a 4.4% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0001897612-26-000588-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000312069-26-000215", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BARCLAYS PLC moves to a 1.72% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000215-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001274173-26-000197", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ moves to a 4.8% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0001274173-26-000197-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000315066-26-001949", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ moves to a 7.1% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0000315066-26-001949-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000919574-26-003199", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ takes a 6.5% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0000919574-26-003199-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001897612-26-000478", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ takes a 5.4% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0001897612-26-000478-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001274173-26-000132", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ moves to a 7.2% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0001274173-26-000132-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000312069-26-000173", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BARCLAYS PLC takes a 6.32% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000173-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-000242", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ crosses 5% of BELFA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0002100119-26-000242-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005319", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ raises a passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0000919574-26-005319-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001897612-26-000588", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ moves to a 4.4% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0001897612-26-000588-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000312069-26-000215", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BARCLAYS PLC moves to a 1.72% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000215-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001274173-26-000197", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ moves to a 4.8% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0001274173-26-000197-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000315066-26-001949", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ moves to a 7.1% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0000315066-26-001949-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000919574-26-003199", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ takes a 6.5% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0000919574-26-003199-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001897612-26-000478", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ takes a 5.4% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0001897612-26-000478-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001274173-26-000132", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ moves to a 7.2% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0001274173-26-000132-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000312069-26-000173", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BARCLAYS PLC takes a 6.32% passive stake in BELFA", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000173-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-000242", "src": "13DG", "ticker": "BELFA", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "BEL FUSE Inc /NJ", "who_key": "BEL FUSE INC /NJ", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "BEL FUSE INC /NJ crosses 5% of BELFA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/0002100119-26-000242-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bel Fuse Inc. - Class B Common Stock", "new_value": "BEL FUSE INC /NJ", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000729580", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000729580", "applied": 1, "detected_at": "2026-10-23T03:17:09.968340"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bel Fuse Inc. - Class A Common Stock", "new_value": "BEL FUSE INC /NJ", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000729580", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000729580", "applied": 1, "detected_at": "2026-09-10T16:50:54.949535"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BELFA", "new_value": "Bel Fuse Inc. - Class A Common Stock", "effective": "", "evidence": "BELFA is listed again under the same company (Bel Fuse Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.835976"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BELFB", "new_value": "Bel Fuse Inc. - Class B Common Stock", "effective": "", "evidence": "BELFB is listed again under the same company (Bel Fuse Inc. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.564435"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029676", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001437749-26-029531", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-01", "title": "FORM S-8", "accession": "0001437749-26-029428", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005319", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027862", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000215", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001965301-26-000117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001949", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025619", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024893", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022539", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019345", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-019047", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001437749-26-019046", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018719", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000132", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000478", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003199", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000173", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-056738", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056732", "price_sensitive": true}, {"form": "POSASR", "date": "2026-05-13", "title": "AMENDMENT NO. 1 FORM S-3ASR", "accession": "0001213900-26-055518", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-055390", "price_sensitive": false}], "performance": {"ticker": "BELFA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 19.945, "volume": 731.0}, {"date": "2016-09-20", "close": 19.29, "volume": 130.0}, {"date": "2016-09-21", "close": 19.9, "volume": 680.0}, {"date": "2016-09-22", "close": 19.83, "volume": 639.0}, {"date": "2016-09-23", "close": 20.34, "volume": 4434.0}, {"date": "2016-09-26", "close": 20.34, "volume": null}, {"date": "2016-09-27", "close": 19.7004, "volume": 834.0}, {"date": "2016-09-28", "close": 19.57, "volume": 275.0}, {"date": "2016-09-29", "close": 19.97, "volume": 890.0}, {"date": "2016-09-30", "close": 20.15, "volume": 900.0}, {"date": "2016-10-03", "close": 20.66, "volume": 950.0}, {"date": "2016-10-04", "close": 20.75, "volume": 1321.0}, {"date": "2016-10-05", "close": 20.9, "volume": 100.0}, {"date": "2016-10-06", "close": 20.71, "volume": 1193.0}, {"date": "2016-10-07", "close": 21.61, "volume": 186.0}, {"date": "2016-10-10", "close": 21.0818, "volume": 243.0}, {"date": "2016-10-11", "close": 20.67, "volume": 670.0}, {"date": "2016-10-12", "close": 20.67, "volume": null}, {"date": "2016-10-13", "close": 20.59, "volume": 1957.0}, {"date": "2016-10-14", "close": 20.59, "volume": null}, {"date": "2016-10-17", "close": 20.816, "volume": 430.0}, {"date": "2016-10-18", "close": 20.05, "volume": 297.0}, {"date": "2016-10-19", "close": 20.05, "volume": null}, {"date": "2016-10-20", "close": 20.4695, "volume": 210.0}, {"date": "2016-10-21", "close": 20.4695, "volume": null}, {"date": "2016-10-24", "close": 20.4695, "volume": null}, {"date": "2016-10-25", "close": 18.5, "volume": 759.0}, {"date": "2016-10-26", "close": 18.27, "volume": 370.0}, {"date": "2016-10-27", "close": 19.47, "volume": 223.0}, {"date": "2016-10-28", "close": 18.27, "volume": 456.0}, {"date": "2016-10-31", "close": 19.4, "volume": 9123.0}, {"date": "2016-11-01", "close": 19.64, "volume": 13501.0}, {"date": "2016-11-02", "close": 19.61, "volume": 1259.0}, {"date": "2016-11-03", "close": 19.7, "volume": 10302.0}, {"date": "2016-11-04", "close": 20.03, "volume": 1237.0}, {"date": "2016-11-07", "close": 20.495, "volume": 12017.0}, {"date": "2016-11-08", "close": 20.95, "volume": 5376.0}, {"date": "2016-11-09", "close": 21.6, "volume": 16395.0}, {"date": "2016-11-10", "close": 22.44, "volume": 1615.0}, {"date": "2016-11-11", "close": 23.5, "volume": 2358.0}, {"date": "2016-11-14", "close": 24.0, "volume": 6105.0}, {"date": "2016-11-15", "close": 24.0, "volume": 1108.0}, {"date": "2016-11-16", "close": 23.75, "volume": 5806.0}, {"date": "2016-11-17", "close": 23.25, "volume": 363.0}, {"date": "2016-11-18", "close": 23.1856, "volume": 704.0}, {"date": "2016-11-21", "close": 23.05, "volume": 10316.0}, {"date": "2016-11-22", "close": 23.55, "volume": 8343.0}, {"date": "2016-11-23", "close": 23.415, "volume": 5213.0}, {"date": "2016-11-25", "close": 24.47, "volume": 1579.0}, {"date": "2016-11-28", "close": 23.95, "volume": 5039.0}, {"date": "2016-11-29", "close": 25.05, "volume": 8699.0}, {"date": "2016-11-30", "close": 23.78, "volume": 2322.0}, {"date": "2016-12-01", "close": 23.85, "volume": 2463.0}, {"date": "2016-12-02", "close": 23.91, "volume": 115.0}, {"date": "2016-12-05", "close": 23.73, "volume": 776.0}, {"date": "2016-12-06", "close": 24.72, "volume": 7483.0}, {"date": "2016-12-07", "close": 24.94, "volume": 870.0}, {"date": "2016-12-08", "close": 25.15, "volume": 6106.0}, {"date": "2016-12-09", "close": 25.01, "volume": 10255.0}, {"date": "2016-12-12", "close": 23.9005, "volume": 1147.0}, {"date": "2016-12-13", "close": 24.22, "volume": 1095.0}, {"date": "2016-12-14", "close": 23.5, "volume": 3546.0}, {"date": "2016-12-15", "close": 23.95, "volume": 949.0}, {"date": "2016-12-16", "close": 23.25, "volume": 901.0}, {"date": "2016-12-19", "close": 25.15, "volume": 7854.0}, {"date": "2016-12-20", "close": 25.87, "volume": 10604.0}, {"date": "2016-12-21", "close": 26.44, "volume": 11397.0}, {"date": "2016-12-22", "close": 25.77, "volume": 2605.0}, {"date": "2016-12-23", "close": 26.344, "volume": 878.0}, {"date": "2016-12-27", "close": 26.36, "volume": 1577.0}, {"date": "2016-12-28", "close": 26.0, "volume": 910.0}, {"date": "2016-12-29", "close": 24.21, "volume": 797.0}, {"date": "2016-12-30", "close": 25.31, "volume": 1020.0}, {"date": "2017-01-03", "close": 25.5, "volume": 295.0}, {"date": "2017-01-04", "close": 25.75, "volume": 2093.0}, {"date": "2017-01-05", "close": 26.54, "volume": 539.0}, {"date": "2017-01-06", "close": 26.5, "volume": 1221.0}, {"date": "2017-01-09", "close": 26.09, "volume": 841.0}, {"date": "2017-01-10", "close": 26.09, "volume": null}, {"date": "2017-01-11", "close": 25.9501, "volume": 1391.0}, {"date": "2017-01-12", "close": 25.9501, "volume": null}, {"date": "2017-01-13", "close": 25.942, "volume": 211.0}, {"date": "2017-01-17", "close": 24.74, "volume": 1929.0}, {"date": "2017-01-18", "close": 24.8001, "volume": 710.0}, {"date": "2017-01-19", "close": 25.5913, "volume": 297.0}, {"date": "2017-01-20", "close": 25.5913, "volume": null}, {"date": "2017-01-23", "close": 25.5913, "volume": null}, {"date": "2017-01-24", "close": 25.94, "volume": 980.0}, {"date": "2017-01-25", "close": 26.4, "volume": 557.0}, {"date": "2017-01-26", "close": 26.0, "volume": 1109.0}, {"date": "2017-01-27", "close": 25.8888, "volume": 726.0}, {"date": "2017-01-30", "close": 25.25, "volume": 6010.0}, {"date": "2017-01-31", "close": 25.25, "volume": null}, {"date": "2017-02-01", "close": 25.0, "volume": 2286.0}, {"date": "2017-02-02", "close": 24.39, "volume": 377.0}, {"date": "2017-02-03", "close": 24.39, "volume": null}, {"date": "2017-02-06", "close": 25.1501, "volume": 1965.0}, {"date": "2017-02-07", "close": 25.1501, "volume": null}, {"date": "2017-02-08", "close": 25.1501, "volume": null}, {"date": "2017-02-09", "close": 25.69, "volume": 100.0}, {"date": "2017-02-10", "close": 25.69, "volume": null}, {"date": "2017-02-13", "close": 25.0, "volume": 1702.0}, {"date": "2017-02-14", "close": 24.7608, "volume": 1285.0}, {"date": "2017-02-15", "close": 24.9, "volume": 170.0}, {"date": "2017-02-16", "close": 24.35, "volume": 128.0}, {"date": "2017-02-17", "close": 24.0201, "volume": 419.0}, {"date": "2017-02-21", "close": 24.36, "volume": 4772.0}, {"date": "2017-02-22", "close": 24.36, "volume": null}, {"date": "2017-02-23", "close": 24.36, "volume": null}, {"date": "2017-02-24", "close": 22.65, "volume": 5995.0}, {"date": "2017-02-27", "close": 23.03, "volume": 305.0}, {"date": "2017-02-28", "close": 21.5, "volume": 251.0}, {"date": "2017-03-01", "close": 23.25, "volume": 3939.0}, {"date": "2017-03-02", "close": 23.3001, "volume": 8768.0}, {"date": "2017-03-03", "close": 21.9439, "volume": 102.0}, {"date": "2017-03-06", "close": 22.5, "volume": 802.0}, {"date": "2017-03-07", "close": 22.5, "volume": null}, {"date": "2017-03-08", "close": 22.0, "volume": 294.0}, {"date": "2017-03-09", "close": 22.0, "volume": 487.0}, {"date": "2017-03-10", "close": 21.76, "volume": 4872.0}, {"date": "2017-03-13", "close": 21.96, "volume": 4987.0}, {"date": "2017-03-14", "close": 21.98, "volume": 4253.0}, {"date": "2017-03-15", "close": 22.0, "volume": 3503.0}, {"date": "2017-03-16", "close": 21.95, "volume": 7303.0}, {"date": "2017-03-17", "close": 21.95, "volume": 3618.0}, {"date": "2017-03-20", "close": 21.1327, "volume": 2240.0}, {"date": "2017-03-21", "close": 20.69, "volume": 4371.0}, {"date": "2017-03-22", "close": 19.37, "volume": 260.0}, {"date": "2017-03-23", "close": 20.0, "volume": 2126.0}, {"date": "2017-03-24", "close": 20.03, "volume": 4863.0}, {"date": "2017-03-27", "close": 20.1483, "volume": 1147.0}, {"date": "2017-03-28", "close": 20.1483, "volume": null}, {"date": "2017-03-29", "close": 19.8499, "volume": 140.0}, {"date": "2017-03-30", "close": 20.2499, "volume": 1205.0}, {"date": "2017-03-31", "close": 22.6738, "volume": 4143.0}, {"date": "2017-04-03", "close": 21.19, "volume": 4741.0}, {"date": "2017-04-04", "close": 20.5, "volume": 6308.0}, {"date": "2017-04-05", "close": 20.0, "volume": 3022.0}, {"date": "2017-04-06", "close": 20.35, "volume": 2800.0}, {"date": "2017-04-07", "close": 20.9, "volume": 6422.0}, {"date": "2017-04-10", "close": 20.091, "volume": 227.0}, {"date": "2017-04-11", "close": 20.84, "volume": 1389.0}, {"date": "2017-04-12", "close": 20.84, "volume": null}, {"date": "2017-04-13", "close": 20.3, "volume": 1747.0}, {"date": "2017-04-17", "close": 20.3, "volume": null}, {"date": "2017-04-18", "close": 20.3, "volume": null}, {"date": "2017-04-19", "close": 20.3, "volume": null}, {"date": "2017-04-20", "close": 21.88, "volume": 504.0}, {"date": "2017-04-21", "close": 21.8, "volume": 108.0}, {"date": "2017-04-24", "close": 18.8, "volume": 134.0}, {"date": "2017-04-25", "close": 20.96, "volume": 250.0}, {"date": "2017-04-26", "close": 20.96, "volume": null}, {"date": "2017-04-27", "close": 20.96, "volume": null}, {"date": "2017-04-28", "close": 20.96, "volume": null}, {"date": "2017-05-01", "close": 22.569, "volume": 240.0}, {"date": "2017-05-02", "close": 21.236, "volume": 1349.0}, {"date": "2017-05-03", "close": 21.236, "volume": null}, {"date": "2017-05-04", "close": 21.236, "volume": null}, {"date": "2017-05-05", "close": 21.51, "volume": 2231.0}, {"date": "2017-05-08", "close": 21.51, "volume": null}, {"date": "2017-05-09", "close": 21.51, "volume": null}, {"date": "2017-05-10", "close": 21.51, "volume": null}, {"date": "2017-05-11", "close": 21.51, "volume": null}, {"date": "2017-05-12", "close": 21.51, "volume": null}, {"date": "2017-05-15", "close": 21.54, "volume": 410.0}, {"date": "2017-05-16", "close": 21.5, "volume": 532.0}, {"date": "2017-05-17", "close": 21.5, "volume": null}, {"date": "2017-05-18", "close": 20.29, "volume": 1084.0}, {"date": "2017-05-19", "close": 21.2295, "volume": 418.0}, {"date": "2017-05-22", "close": 21.2295, "volume": null}, {"date": "2017-05-23", "close": 20.816, "volume": 479.0}, {"date": "2017-05-24", "close": 20.816, "volume": null}, {"date": "2017-05-25", "close": 20.816, "volume": null}, {"date": "2017-05-26", "close": 20.816, "volume": null}, {"date": "2017-05-30", "close": 20.816, "volume": null}, {"date": "2017-05-31", "close": 21.4419, "volume": 1710.0}, {"date": "2017-06-01", "close": 22.62, "volume": 5144.0}, {"date": "2017-06-02", "close": 23.32, "volume": 418.0}, {"date": "2017-06-05", "close": 22.05, "volume": 231.0}, {"date": "2017-06-06", "close": 22.05, "volume": null}, {"date": "2017-06-07", "close": 22.05, "volume": null}, {"date": "2017-06-08", "close": 22.05, "volume": null}, {"date": "2017-06-09", "close": 22.05, "volume": null}, {"date": "2017-06-12", "close": 22.05, "volume": null}, {"date": "2017-06-13", "close": 22.6644, "volume": 283.0}, {"date": "2017-06-14", "close": 22.6644, "volume": null}, {"date": "2017-06-15", "close": 22.78, "volume": 1550.0}, {"date": "2017-06-16", "close": 21.0, "volume": 3940.0}, {"date": "2017-06-19", "close": 21.7, "volume": 572.0}, {"date": "2017-06-20", "close": 21.7, "volume": 200.0}, {"date": "2017-06-21", "close": 21.48, "volume": 9646.0}, {"date": "2017-06-22", "close": 21.5, "volume": 104.0}, {"date": "2017-06-23", "close": 21.3, "volume": 210.0}, {"date": "2017-06-26", "close": 21.1, "volume": 545.0}, {"date": "2017-06-27", "close": 21.1, "volume": 609.0}, {"date": "2017-06-28", "close": 21.1, "volume": null}, {"date": "2017-06-29", "close": 20.65, "volume": 1861.0}, {"date": "2017-06-30", "close": 20.7, "volume": 854.0}, {"date": "2017-07-03", "close": 20.7, "volume": null}, {"date": "2017-07-05", "close": 20.7, "volume": null}, {"date": "2017-07-06", "close": 20.7, "volume": null}, {"date": "2017-07-07", "close": 20.8, "volume": 1580.0}, {"date": "2017-07-10", "close": 20.77, "volume": 552.0}, {"date": "2017-07-11", "close": 21.75, "volume": 352.0}, {"date": "2017-07-12", "close": 21.75, "volume": null}, {"date": "2017-07-13", "close": 20.7, "volume": 480.0}, {"date": "2017-07-14", "close": 20.7, "volume": null}, {"date": "2017-07-17", "close": 22.024, "volume": 1121.0}, {"date": "2017-07-18", "close": 22.024, "volume": null}, {"date": "2017-07-19", "close": 22.024, "volume": null}, {"date": "2017-07-20", "close": 22.0, "volume": 9421.0}, {"date": "2017-07-21", "close": 22.0, "volume": 2589.0}, {"date": "2017-07-24", "close": 22.0, "volume": 395.0}, {"date": "2017-07-25", "close": 21.5, "volume": 1817.0}, {"date": "2017-07-26", "close": 22.49, "volume": 3255.0}, {"date": "2017-07-27", "close": 22.03, "volume": 404.0}, {"date": "2017-07-28", "close": 21.6, "volume": 241.0}, {"date": "2017-07-31", "close": 22.0, "volume": 2721.0}, {"date": "2017-08-01", "close": 22.0, "volume": 1533.0}, {"date": "2017-08-02", "close": 22.15, "volume": 820.0}, {"date": "2017-08-03", "close": 23.0, "volume": 3876.0}, {"date": "2017-08-04", "close": 23.805, "volume": 3941.0}, {"date": "2017-08-07", "close": 24.5, "volume": 1206.0}, {"date": "2017-08-08", "close": 24.75, "volume": 4456.0}, {"date": "2017-08-09", "close": 24.25, "volume": 1889.0}, {"date": "2017-08-10", "close": 24.1, "volume": 3736.0}, {"date": "2017-08-11", "close": 23.27, "volume": 3308.0}, {"date": "2017-08-14", "close": 23.27, "volume": null}, {"date": "2017-08-15", "close": 22.47, "volume": 305.0}, {"date": "2017-08-16", "close": 23.2, "volume": 610.0}, {"date": "2017-08-17", "close": 23.2, "volume": null}, {"date": "2017-08-18", "close": 23.2, "volume": null}, {"date": "2017-08-21", "close": 22.65, "volume": 216.0}, {"date": "2017-08-22", "close": 22.65, "volume": null}, {"date": "2017-08-23", "close": 22.65, "volume": null}, {"date": "2017-08-24", "close": 22.65, "volume": null}, {"date": "2017-08-25", "close": 22.65, "volume": null}, {"date": "2017-08-28", "close": 20.15, "volume": 1216.0}, {"date": "2017-08-29", "close": 21.5, "volume": 6119.0}, {"date": "2017-08-30", "close": 21.83, "volume": 1753.0}, {"date": "2017-08-31", "close": 21.83, "volume": null}, {"date": "2017-09-01", "close": 20.8236, "volume": 253.0}, {"date": "2017-09-05", "close": 21.1412, "volume": 467.0}, {"date": "2017-09-06", "close": 23.55, "volume": 341.0}, {"date": "2017-09-07", "close": 23.65, "volume": 433.0}, {"date": "2017-09-08", "close": 23.56, "volume": 322.0}, {"date": "2017-09-11", "close": 23.5, "volume": 295.0}, {"date": "2017-09-12", "close": 24.15, "volume": 855.0}, {"date": "2017-09-13", "close": 24.36, "volume": 897.0}, {"date": "2017-09-14", "close": 24.24, "volume": 4587.0}, {"date": "2017-09-15", "close": 23.39, "volume": 1136.0}, {"date": "2017-09-18", "close": 23.39, "volume": null}, {"date": "2017-09-19", "close": 23.39, "volume": null}, {"date": "2017-09-20", "close": 24.3, "volume": 1284.0}, {"date": "2017-09-21", "close": 22.6, "volume": 954.0}, {"date": "2017-09-22", "close": 22.9, "volume": 1624.0}, {"date": "2017-09-25", "close": 23.86, "volume": 181.0}, {"date": "2017-09-26", "close": 24.965, "volume": 1212.0}, {"date": "2017-09-27", "close": 26.38, "volume": 3988.0}, {"date": "2017-09-28", "close": 26.9999, "volume": 1147.0}, {"date": "2017-09-29", "close": 27.1915, "volume": 5227.0}, {"date": "2017-10-02", "close": 28.25, "volume": 2514.0}, {"date": "2017-10-03", "close": 28.55, "volume": 2262.0}, {"date": "2017-10-04", "close": 28.95, "volume": 3031.0}, {"date": "2017-10-05", "close": 28.53, "volume": 2181.0}, {"date": "2017-10-06", "close": 28.73, "volume": 4096.0}, {"date": "2017-10-09", "close": 28.5, "volume": 335.0}, {"date": "2017-10-10", "close": 28.3566, "volume": 700.0}, {"date": "2017-10-11", "close": 28.3566, "volume": null}, {"date": "2017-10-12", "close": 28.3, "volume": 113.0}, {"date": "2017-10-13", "close": 28.3, "volume": null}, {"date": "2017-10-16", "close": 28.7, "volume": 253.0}, {"date": "2017-10-17", "close": 28.7, "volume": null}, {"date": "2017-10-18", "close": 28.7, "volume": null}, {"date": "2017-10-19", "close": 28.7, "volume": null}, {"date": "2017-10-20", "close": 28.7, "volume": null}, {"date": "2017-10-23", "close": 28.7, "volume": null}, {"date": "2017-10-24", "close": 28.24, "volume": 2657.0}, {"date": "2017-10-25", "close": 28.24, "volume": null}, {"date": "2017-10-26", "close": 27.3106, "volume": 496.0}, {"date": "2017-10-27", "close": 28.26, "volume": 1380.0}, {"date": "2017-10-30", "close": 28.26, "volume": null}, {"date": "2017-10-31", "close": 28.26, "volume": null}, {"date": "2017-11-01", "close": 28.26, "volume": null}, {"date": "2017-11-02", "close": 27.0, "volume": 761.0}, {"date": "2017-11-03", "close": 23.95, "volume": 2076.0}, {"date": "2017-11-06", "close": 23.08, "volume": 1021.0}, {"date": "2017-11-07", "close": 22.36, "volume": 4596.0}, {"date": "2017-11-08", "close": 22.001, "volume": 224.0}, {"date": "2017-11-09", "close": 21.87, "volume": 801.0}, {"date": "2017-11-10", "close": 21.87, "volume": null}, {"date": "2017-11-13", "close": 22.15, "volume": 2893.0}, {"date": "2017-11-14", "close": 22.15, "volume": null}, {"date": "2017-11-15", "close": 22.15, "volume": null}, {"date": "2017-11-16", "close": 23.38, "volume": 2920.0}, {"date": "2017-11-17", "close": 24.19, "volume": 1445.0}, {"date": "2017-11-20", "close": 23.7074, "volume": 1218.0}, {"date": "2017-11-21", "close": 25.0, "volume": 1921.0}, {"date": "2017-11-22", "close": 25.0, "volume": null}, {"date": "2017-11-24", "close": 25.0, "volume": null}, {"date": "2017-11-27", "close": 25.0, "volume": null}, {"date": "2017-11-28", "close": 25.0, "volume": null}, {"date": "2017-11-29", "close": 25.0, "volume": null}, {"date": "2017-11-30", "close": 22.89, "volume": 1186.0}, {"date": "2017-12-01", "close": 22.45, "volume": 935.0}, {"date": "2017-12-04", "close": 22.34, "volume": 1040.0}, {"date": "2017-12-05", "close": 22.38, "volume": 3033.0}, {"date": "2017-12-06", "close": 22.28, "volume": 6947.0}, {"date": "2017-12-07", "close": 22.4, "volume": 22983.0}, {"date": "2017-12-08", "close": 22.4, "volume": null}, {"date": "2017-12-11", "close": 23.07, "volume": 17496.0}, {"date": "2017-12-12", "close": 22.85, "volume": 15412.0}, {"date": "2017-12-13", "close": 21.7809, "volume": 3124.0}, {"date": "2017-12-14", "close": 23.5, "volume": 9684.0}, {"date": "2017-12-15", "close": 24.05, "volume": 10893.0}, {"date": "2017-12-18", "close": 23.34, "volume": 5472.0}, {"date": "2017-12-19", "close": 24.62, "volume": 11046.0}, {"date": "2017-12-20", "close": 24.35, "volume": 7155.0}, {"date": "2017-12-21", "close": 24.35, "volume": null}, {"date": "2017-12-22", "close": 23.13, "volume": 3579.0}, {"date": "2017-12-26", "close": 23.25, "volume": 2637.0}, {"date": "2017-12-27", "close": 23.0, "volume": 1804.0}, {"date": "2017-12-28", "close": 23.0, "volume": null}, {"date": "2017-12-29", "close": 21.82, "volume": 629.0}, {"date": "2018-01-02", "close": 21.82, "volume": 2415.0}, {"date": "2018-01-03", "close": 22.11, "volume": 3307.0}, {"date": "2018-01-04", "close": 22.11, "volume": null}, {"date": "2018-01-05", "close": 22.4602, "volume": 1188.0}, {"date": "2018-01-08", "close": 22.57, "volume": 382.0}, {"date": "2018-01-09", "close": 21.9, "volume": 966.0}, {"date": "2018-01-10", "close": 21.5733, "volume": 248.0}, {"date": "2018-01-11", "close": 22.4388, "volume": 218.0}, {"date": "2018-01-12", "close": 21.7935, "volume": 740.0}, {"date": "2018-01-16", "close": 21.7935, "volume": null}, {"date": "2018-01-17", "close": 21.7935, "volume": null}, {"date": "2018-01-18", "close": 22.15, "volume": 1648.0}, {"date": "2018-01-19", "close": 21.3, "volume": 3144.0}, {"date": "2018-01-22", "close": 19.81, "volume": 697.0}, {"date": "2018-01-23", "close": 19.81, "volume": null}, {"date": "2018-01-24", "close": 19.5423, "volume": 1170.0}, {"date": "2018-01-25", "close": 18.94, "volume": 905.0}, {"date": "2018-01-26", "close": 18.94, "volume": null}, {"date": "2018-01-29", "close": 18.94, "volume": null}, {"date": "2018-01-30", "close": 17.94, "volume": 238.0}, {"date": "2018-01-31", "close": 19.23, "volume": 352.0}, {"date": "2018-02-01", "close": 18.41, "volume": 785.0}, {"date": "2018-02-02", "close": 17.1112, "volume": 319.0}, {"date": "2018-02-05", "close": 17.1112, "volume": null}, {"date": "2018-02-06", "close": 18.03, "volume": 278.0}, {"date": "2018-02-07", "close": 17.887, "volume": 500.0}, {"date": "2018-02-08", "close": 17.05, "volume": 424.0}, {"date": "2018-02-09", "close": 17.05, "volume": 726.0}, {"date": "2018-02-12", "close": 16.3978, "volume": 832.0}, {"date": "2018-02-13", "close": 16.2, "volume": 618.0}, {"date": "2018-02-14", "close": 16.2, "volume": null}, {"date": "2018-02-15", "close": 16.2, "volume": null}, {"date": "2018-02-16", "close": 16.2, "volume": null}, {"date": "2018-02-20", "close": 16.5, "volume": 1527.0}, {"date": "2018-02-21", "close": 16.75, "volume": 1393.0}, {"date": "2018-02-22", "close": 15.7547, "volume": 783.0}, {"date": "2018-02-23", "close": 16.5, "volume": 228.0}, {"date": "2018-02-26", "close": 16.61, "volume": 101.0}, {"date": "2018-02-27", "close": 15.65, "volume": 2207.0}, {"date": "2018-02-28", "close": 15.75, "volume": 1046.0}, {"date": "2018-03-01", "close": 15.5952, "volume": 341.0}, {"date": "2018-03-02", "close": 15.5952, "volume": null}, {"date": "2018-03-05", "close": 16.66, "volume": 2440.0}, {"date": "2018-03-06", "close": 18.32, "volume": 2078.0}, {"date": "2018-03-07", "close": 17.39, "volume": 1192.0}, {"date": "2018-03-08", "close": 16.88, "volume": 1443.0}, {"date": "2018-03-09", "close": 17.26, "volume": 1563.0}, {"date": "2018-03-12", "close": 18.79, "volume": 1419.0}, {"date": "2018-03-13", "close": 19.145, "volume": 3845.0}, {"date": "2018-03-14", "close": 17.23, "volume": 3828.0}, {"date": "2018-03-15", "close": 17.0, "volume": 4698.0}, {"date": "2018-03-16", "close": 17.41, "volume": 5399.0}, {"date": "2018-03-19", "close": 16.88, "volume": 1913.0}, {"date": "2018-03-20", "close": 16.72, "volume": 5453.0}, {"date": "2018-03-21", "close": 16.95, "volume": 2320.0}, {"date": "2018-03-22", "close": 17.32, "volume": 3277.0}, {"date": "2018-03-23", "close": 16.49, "volume": 531.0}, {"date": "2018-03-26", "close": 16.49, "volume": null}, {"date": "2018-03-27", "close": 16.49, "volume": null}, {"date": "2018-03-28", "close": 16.49, "volume": null}, {"date": "2018-03-29", "close": 17.02, "volume": 2206.0}, {"date": "2018-04-02", "close": 17.02, "volume": null}, {"date": "2018-04-03", "close": 17.03, "volume": 425.0}, {"date": "2018-04-04", "close": 17.03, "volume": null}, {"date": "2018-04-05", "close": 17.03, "volume": null}, {"date": "2018-04-06", "close": 17.22, "volume": 640.0}, {"date": "2018-04-09", "close": 17.22, "volume": null}, {"date": "2018-04-10", "close": 17.22, "volume": null}, {"date": "2018-04-11", "close": 17.22, "volume": null}, {"date": "2018-04-12", "close": 17.66, "volume": 24981.0}, {"date": "2018-04-13", "close": 16.8558, "volume": 371.0}, {"date": "2018-04-16", "close": 17.23, "volume": 102.0}, {"date": "2018-04-17", "close": 17.98, "volume": 430.0}, {"date": "2018-04-18", "close": 18.8475, "volume": 2576.0}, {"date": "2018-04-19", "close": 18.63, "volume": 231.0}, {"date": "2018-04-20", "close": 18.45, "volume": 1667.0}, {"date": "2018-04-23", "close": 18.45, "volume": null}, {"date": "2018-04-24", "close": 17.1, "volume": 300.0}, {"date": "2018-04-25", "close": 17.61, "volume": 271.0}, {"date": "2018-04-26", "close": 17.61, "volume": null}, {"date": "2018-04-27", "close": 17.61, "volume": null}, {"date": "2018-04-30", "close": 17.61, "volume": null}, {"date": "2018-05-01", "close": 17.96, "volume": 268.0}, {"date": "2018-05-02", "close": 17.95, "volume": 376.0}, {"date": "2018-05-03", "close": 17.95, "volume": null}, {"date": "2018-05-04", "close": 17.4881, "volume": 676.0}, {"date": "2018-05-07", "close": 17.55, "volume": 971.0}, {"date": "2018-05-08", "close": 18.48, "volume": 1501.0}, {"date": "2018-05-09", "close": 17.45, "volume": 499.0}, {"date": "2018-05-10", "close": 17.45, "volume": null}, {"date": "2018-05-11", "close": 17.45, "volume": null}, {"date": "2018-05-14", "close": 18.57, "volume": 702.0}, {"date": "2018-05-15", "close": 18.57, "volume": null}, {"date": "2018-05-16", "close": 18.57, "volume": null}, {"date": "2018-05-17", "close": 18.57, "volume": null}, {"date": "2018-05-18", "close": 17.65, "volume": 936.0}, {"date": "2018-05-21", "close": 17.65, "volume": null}, {"date": "2018-05-22", "close": 18.0, "volume": 532.0}, {"date": "2018-05-23", "close": 18.0, "volume": null}, {"date": "2018-05-24", "close": 19.05, "volume": 8710.0}, {"date": "2018-05-25", "close": 19.2, "volume": 2771.0}, {"date": "2018-05-29", "close": 19.24, "volume": 813.0}, {"date": "2018-05-30", "close": 19.24, "volume": null}, {"date": "2018-05-31", "close": 19.24, "volume": null}, {"date": "2018-06-01", "close": 18.9, "volume": 514.0}, {"date": "2018-06-04", "close": 18.95, "volume": 372.0}, {"date": "2018-06-05", "close": 19.63, "volume": 3686.0}, {"date": "2018-06-06", "close": 19.91, "volume": 925.0}, {"date": "2018-06-07", "close": 19.85, "volume": 394.0}, {"date": "2018-06-08", "close": 19.85, "volume": null}, {"date": "2018-06-11", "close": 19.16, "volume": 212.0}, {"date": "2018-06-12", "close": 18.77, "volume": 350.0}, {"date": "2018-06-13", "close": 19.41, "volume": 198.0}, {"date": "2018-06-14", "close": 19.2, "volume": 2466.0}, {"date": "2018-06-15", "close": 20.75, "volume": 1232.0}, {"date": "2018-06-18", "close": 20.46, "volume": 1634.0}, {"date": "2018-06-19", "close": 20.46, "volume": null}, {"date": "2018-06-20", "close": 20.6, "volume": 192.0}, {"date": "2018-06-21", "close": 20.6, "volume": null}, {"date": "2018-06-22", "close": 19.69, "volume": 134.0}, {"date": "2018-06-25", "close": 21.44, "volume": 3701.0}, {"date": "2018-06-26", "close": 21.0499, "volume": 1216.0}, {"date": "2018-06-27", "close": 20.7, "volume": 4300.0}, {"date": "2018-06-28", "close": 21.4, "volume": 2710.0}, {"date": "2018-06-29", "close": 20.89, "volume": 1359.0}, {"date": "2018-07-02", "close": 20.85, "volume": 515.0}, {"date": "2018-07-03", "close": 21.4, "volume": 4457.0}, {"date": "2018-07-05", "close": 22.2, "volume": 306.0}, {"date": "2018-07-06", "close": 22.0, "volume": 6463.0}, {"date": "2018-07-09", "close": 21.05, "volume": 525.0}, {"date": "2018-07-10", "close": 21.69, "volume": 232.0}, {"date": "2018-07-11", "close": 21.69, "volume": null}, {"date": "2018-07-12", "close": 21.69, "volume": null}, {"date": "2018-07-13", "close": 20.05, "volume": 150.0}, {"date": "2018-07-16", "close": 19.76, "volume": 2378.0}, {"date": "2018-07-17", "close": 21.73, "volume": 1446.0}, {"date": "2018-07-18", "close": 21.199, "volume": 1568.0}, {"date": "2018-07-19", "close": 21.1865, "volume": 2667.0}, {"date": "2018-07-20", "close": 21.5, "volume": 4329.0}, {"date": "2018-07-23", "close": 21.26, "volume": 339.0}, {"date": "2018-07-24", "close": 21.26, "volume": null}, {"date": "2018-07-25", "close": 21.26, "volume": null}, {"date": "2018-07-26", "close": 22.55, "volume": 2319.0}, {"date": "2018-07-27", "close": 21.81, "volume": 374.0}, {"date": "2018-07-30", "close": 21.0, "volume": 667.0}, {"date": "2018-07-31", "close": 21.0, "volume": null}, {"date": "2018-08-01", "close": 20.0498, "volume": 151.0}, {"date": "2018-08-02", "close": 22.1943, "volume": 15313.0}, {"date": "2018-08-03", "close": 21.85, "volume": 2624.0}, {"date": "2018-08-06", "close": 22.0552, "volume": 11933.0}, {"date": "2018-08-07", "close": 22.0552, "volume": null}, {"date": "2018-08-08", "close": 22.35, "volume": 10631.0}, {"date": "2018-08-09", "close": 22.35, "volume": null}, {"date": "2018-08-10", "close": 22.35, "volume": null}, {"date": "2018-08-13", "close": 24.0, "volume": 100.0}, {"date": "2018-08-14", "close": 22.725, "volume": 595.0}, {"date": "2018-08-15", "close": 22.25, "volume": 20305.0}, {"date": "2018-08-16", "close": 22.25, "volume": null}, {"date": "2018-08-17", "close": 22.25, "volume": null}, {"date": "2018-08-20", "close": 23.51, "volume": 8937.0}, {"date": "2018-08-21", "close": 23.55, "volume": 221.0}, {"date": "2018-08-22", "close": 23.55, "volume": null}, {"date": "2018-08-23", "close": 24.4, "volume": 227.0}, {"date": "2018-08-24", "close": 24.4, "volume": null}, {"date": "2018-08-27", "close": 24.45, "volume": 5096.0}, {"date": "2018-08-28", "close": 25.0, "volume": 647.0}, {"date": "2018-08-29", "close": 24.75, "volume": 422.0}, {"date": "2018-08-30", "close": 25.0, "volume": 1911.0}, {"date": "2018-08-31", "close": 25.275, "volume": 1127.0}, {"date": "2018-09-04", "close": 24.9, "volume": 4865.0}, {"date": "2018-09-05", "close": 24.3, "volume": 8212.0}, {"date": "2018-09-06", "close": 24.25, "volume": 4666.0}, {"date": "2018-09-07", "close": 24.25, "volume": 300.0}, {"date": "2018-09-10", "close": 23.728, "volume": 1500.0}, {"date": "2018-09-11", "close": 23.6, "volume": 2515.0}, {"date": "2018-09-12", "close": 23.6, "volume": 128.0}, {"date": "2018-09-13", "close": 23.6, "volume": 5249.0}, {"date": "2018-09-14", "close": 24.47, "volume": 5932.0}, {"date": "2018-09-17", "close": 22.4, "volume": 2272.0}, {"date": "2018-09-18", "close": 21.5, "volume": 13695.0}, {"date": "2018-09-19", "close": 21.32, "volume": 2585.0}, {"date": "2018-09-20", "close": 21.81, "volume": 186.0}, {"date": "2018-09-21", "close": 21.0, "volume": 2570.0}, {"date": "2018-09-24", "close": 21.0, "volume": null}, {"date": "2018-09-25", "close": 21.61, "volume": 2445.0}, {"date": "2018-09-26", "close": 21.55, "volume": 32164.0}, {"date": "2018-09-27", "close": 21.55, "volume": null}, {"date": "2018-09-28", "close": 21.55, "volume": null}, {"date": "2018-10-01", "close": 20.2215, "volume": 1199.0}, {"date": "2018-10-02", "close": 20.27, "volume": 255.0}, {"date": "2018-10-03", "close": 20.27, "volume": null}, {"date": "2018-10-04", "close": 20.29, "volume": 260.0}, {"date": "2018-10-05", "close": 21.0, "volume": 6728.0}, {"date": "2018-10-08", "close": 21.0, "volume": null}, {"date": "2018-10-09", "close": 20.2, "volume": 451.0}, {"date": "2018-10-10", "close": 19.6, "volume": 289.0}, {"date": "2018-10-11", "close": 20.22, "volume": 3071.0}, {"date": "2018-10-12", "close": 19.44, "volume": 4087.0}, {"date": "2018-10-15", "close": 19.44, "volume": null}, {"date": "2018-10-16", "close": 21.0, "volume": 130.0}, {"date": "2018-10-17", "close": 21.12, "volume": 6297.0}, {"date": "2018-10-18", "close": 21.2, "volume": 200.0}, {"date": "2018-10-19", "close": 21.2, "volume": null}, {"date": "2018-10-22", "close": 20.01, "volume": 5209.0}, {"date": "2018-10-23", "close": 20.01, "volume": null}, {"date": "2018-10-24", "close": 20.01, "volume": null}, {"date": "2018-10-25", "close": 20.01, "volume": null}, {"date": "2018-10-26", "close": 19.15, "volume": 983.0}, {"date": "2018-10-29", "close": 18.85, "volume": 1896.0}, {"date": "2018-10-30", "close": 18.5, "volume": 3620.0}, {"date": "2018-10-31", "close": 18.09, "volume": 1282.0}, {"date": "2018-11-01", "close": 21.6152, "volume": 3005.0}, {"date": "2018-11-02", "close": 20.3476, "volume": 576.0}, {"date": "2018-11-05", "close": 20.55, "volume": 671.0}, {"date": "2018-11-06", "close": 21.04, "volume": 895.0}, {"date": "2018-11-07", "close": 20.6, "volume": 500.0}, {"date": "2018-11-08", "close": 20.6, "volume": null}, {"date": "2018-11-09", "close": 20.6, "volume": null}, {"date": "2018-11-12", "close": 20.6, "volume": null}, {"date": "2018-11-13", "close": 20.6, "volume": null}, {"date": "2018-11-14", "close": 20.6, "volume": null}, {"date": "2018-11-15", "close": 20.6, "volume": null}, {"date": "2018-11-16", "close": 20.6, "volume": 563.0}, {"date": "2018-11-19", "close": 20.6, "volume": null}, {"date": "2018-11-20", "close": 20.6, "volume": null}, {"date": "2018-11-21", "close": 20.6, "volume": null}, {"date": "2018-11-23", "close": 20.6, "volume": null}, {"date": "2018-11-26", "close": 18.31, "volume": 1275.0}, {"date": "2018-11-27", "close": 18.31, "volume": null}, {"date": "2018-11-28", "close": 18.44, "volume": 1233.0}, {"date": "2018-11-29", "close": 18.14, "volume": 1600.0}, {"date": "2018-11-30", "close": 17.5, "volume": 463.0}, {"date": "2018-12-03", "close": 17.5, "volume": null}, {"date": "2018-12-04", "close": 17.0, "volume": 743.0}, {"date": "2018-12-06", "close": 16.85, "volume": 1308.0}, {"date": "2018-12-07", "close": 16.31, "volume": 1487.0}, {"date": "2018-12-10", "close": 16.13, "volume": 1121.0}, {"date": "2018-12-11", "close": 16.6, "volume": 1375.0}, {"date": "2018-12-12", "close": 16.6, "volume": null}, {"date": "2018-12-13", "close": 16.6, "volume": null}, {"date": "2018-12-14", "close": 16.0, "volume": 310.0}, {"date": "2018-12-17", "close": 15.25, "volume": 812.0}, {"date": "2018-12-18", "close": 15.25, "volume": null}, {"date": "2018-12-19", "close": 14.27, "volume": 2067.0}, {"date": "2018-12-20", "close": 14.75, "volume": 391.0}, {"date": "2018-12-21", "close": 14.12, "volume": 1806.0}, {"date": "2018-12-24", "close": 13.67, "volume": 737.0}, {"date": "2018-12-26", "close": 13.55, "volume": 2667.0}, {"date": "2018-12-27", "close": 13.09, "volume": 2624.0}, {"date": "2018-12-28", "close": 13.45, "volume": 2306.0}, {"date": "2018-12-31", "close": 13.75, "volume": 658.0}, {"date": "2019-01-02", "close": 16.6, "volume": 8710.0}, {"date": "2019-01-03", "close": 16.6, "volume": null}, {"date": "2019-01-04", "close": 16.1, "volume": 428.0}, {"date": "2019-01-07", "close": 16.1, "volume": 601.0}, {"date": "2019-01-08", "close": 16.25, "volume": 260.0}, {"date": "2019-01-09", "close": 16.25, "volume": null}, {"date": "2019-01-10", "close": 16.25, "volume": null}, {"date": "2019-01-11", "close": 16.25, "volume": null}, {"date": "2019-01-14", "close": 16.25, "volume": null}, {"date": "2019-01-15", "close": 16.3, "volume": 1862.0}, {"date": "2019-01-16", "close": 16.3, "volume": null}, {"date": "2019-01-17", "close": 18.39, "volume": 746.0}, {"date": "2019-01-18", "close": 18.7, "volume": 4652.0}, {"date": "2019-01-22", "close": 18.2, "volume": 185.0}, {"date": "2019-01-23", "close": 18.2, "volume": null}, {"date": "2019-01-24", "close": 18.2, "volume": null}, {"date": "2019-01-25", "close": 18.7784, "volume": 886.0}, {"date": "2019-01-28", "close": 18.7, "volume": 201.0}, {"date": "2019-01-29", "close": 18.7, "volume": null}, {"date": "2019-01-30", "close": 19.88, "volume": 754.0}, {"date": "2019-01-31", "close": 20.1447, "volume": 452.0}, {"date": "2019-02-01", "close": 20.1447, "volume": null}, {"date": "2019-02-04", "close": 20.1447, "volume": null}, {"date": "2019-02-05", "close": 20.1447, "volume": null}, {"date": "2019-02-06", "close": 19.45, "volume": 3180.0}, {"date": "2019-02-07", "close": 19.45, "volume": null}, {"date": "2019-02-08", "close": 19.45, "volume": null}, {"date": "2019-02-11", "close": 19.45, "volume": null}, {"date": "2019-02-12", "close": 20.1, "volume": 399.0}, {"date": "2019-02-13", "close": 20.3501, "volume": 347.0}, {"date": "2019-02-14", "close": 20.5, "volume": 320.0}, {"date": "2019-02-15", "close": 20.82, "volume": 107.0}, {"date": "2019-02-19", "close": 20.46, "volume": 321.0}, {"date": "2019-02-20", "close": 20.81, "volume": 201.0}, {"date": "2019-02-21", "close": 21.34, "volume": 215.0}, {"date": "2019-02-22", "close": 23.22, "volume": 913.0}, {"date": "2019-02-25", "close": 21.1, "volume": 223.0}, {"date": "2019-02-26", "close": 21.1, "volume": null}, {"date": "2019-02-27", "close": 21.4, "volume": 166.0}, {"date": "2019-02-28", "close": 21.4, "volume": null}, {"date": "2019-03-01", "close": 21.43, "volume": 2958.0}, {"date": "2019-03-04", "close": 21.25, "volume": 846.0}, {"date": "2019-03-05", "close": 20.2, "volume": 2117.0}, {"date": "2019-03-06", "close": 20.28, "volume": 807.0}, {"date": "2019-03-07", "close": 20.46, "volume": 1660.0}, {"date": "2019-03-08", "close": 20.46, "volume": null}, {"date": "2019-03-11", "close": 20.46, "volume": 688.0}, {"date": "2019-03-12", "close": 20.46, "volume": null}, {"date": "2019-03-13", "close": 20.38, "volume": 951.0}, {"date": "2019-03-14", "close": 20.38, "volume": null}, {"date": "2019-03-15", "close": 20.38, "volume": null}, {"date": "2019-03-18", "close": 22.87, "volume": 1074.0}, {"date": "2019-03-19", "close": 22.75, "volume": 273.0}, {"date": "2019-03-20", "close": 23.0, "volume": 802.0}, {"date": "2019-03-21", "close": 22.2798, "volume": 348.0}, {"date": "2019-03-22", "close": 21.0, "volume": 1287.0}, {"date": "2019-03-25", "close": 21.49, "volume": 152.0}, {"date": "2019-03-26", "close": 21.49, "volume": null}, {"date": "2019-03-27", "close": 20.85, "volume": 216.0}, {"date": "2019-03-28", "close": 21.2, "volume": 196.0}, {"date": "2019-03-29", "close": 21.43, "volume": 1639.0}, {"date": "2019-04-01", "close": 21.34, "volume": 175.0}, {"date": "2019-04-02", "close": 21.1, "volume": 1727.0}, {"date": "2019-04-03", "close": 21.55, "volume": 234.0}, {"date": "2019-04-04", "close": 21.55, "volume": null}, {"date": "2019-04-05", "close": 20.79, "volume": 299.0}, {"date": "2019-04-08", "close": 20.79, "volume": null}, {"date": "2019-04-09", "close": 20.79, "volume": null}, {"date": "2019-04-10", "close": 20.685, "volume": 342.0}, {"date": "2019-04-11", "close": 20.685, "volume": null}, {"date": "2019-04-12", "close": 20.92, "volume": 2048.0}, {"date": "2019-04-15", "close": 20.92, "volume": null}, {"date": "2019-04-16", "close": 22.3991, "volume": 1078.0}, {"date": "2019-04-17", "close": 22.9899, "volume": 825.0}, {"date": "2019-04-18", "close": 21.7, "volume": 450.0}, {"date": "2019-04-22", "close": 21.7, "volume": 830.0}, {"date": "2019-04-23", "close": 21.245, "volume": 262.0}, {"date": "2019-04-24", "close": 21.245, "volume": null}, {"date": "2019-04-25", "close": 21.245, "volume": null}, {"date": "2019-04-26", "close": 21.12, "volume": 1923.0}, {"date": "2019-04-29", "close": 20.71, "volume": 411.0}, {"date": "2019-04-30", "close": 20.6393, "volume": 253.0}, {"date": "2019-05-01", "close": 20.6393, "volume": null}, {"date": "2019-05-02", "close": 19.64, "volume": 1439.0}, {"date": "2019-05-03", "close": 19.9, "volume": 1189.0}, {"date": "2019-05-06", "close": 20.6, "volume": 285.0}, {"date": "2019-05-07", "close": 20.6, "volume": null}, {"date": "2019-05-08", "close": 20.02, "volume": 202.0}, {"date": "2019-05-09", "close": 20.02, "volume": null}, {"date": "2019-05-10", "close": 18.0, "volume": 1877.0}, {"date": "2019-05-13", "close": 17.92, "volume": 1932.0}, {"date": "2019-05-14", "close": 18.7, "volume": 601.0}, {"date": "2019-05-15", "close": 17.99, "volume": 945.0}, {"date": "2019-05-16", "close": 17.5851, "volume": 4517.0}, {"date": "2019-05-17", "close": 19.55, "volume": 990.0}, {"date": "2019-05-20", "close": 17.9, "volume": 812.0}, {"date": "2019-05-21", "close": 17.9, "volume": null}, {"date": "2019-05-22", "close": 17.2, "volume": 1249.0}, {"date": "2019-05-23", "close": 16.8, "volume": 413.0}, {"date": "2019-05-24", "close": 16.199, "volume": 2595.0}, {"date": "2019-05-28", "close": 16.7, "volume": 3963.0}, {"date": "2019-05-29", "close": 16.26, "volume": 3083.0}, {"date": "2019-05-30", "close": 15.3, "volume": 2324.0}, {"date": "2019-05-31", "close": 14.6985, "volume": 402.0}, {"date": "2019-06-03", "close": 14.95, "volume": 821.0}, {"date": "2019-06-04", "close": 15.65, "volume": 825.0}, {"date": "2019-06-05", "close": 15.4, "volume": 383.0}, {"date": "2019-06-06", "close": 15.4, "volume": null}, {"date": "2019-06-07", "close": 16.55, "volume": 3647.0}, {"date": "2019-06-10", "close": 16.54, "volume": 103.0}, {"date": "2019-06-11", "close": 16.4186, "volume": 268.0}, {"date": "2019-06-12", "close": 16.4186, "volume": null}, {"date": "2019-06-13", "close": 15.83, "volume": 125.0}, {"date": "2019-06-14", "close": 15.83, "volume": null}, {"date": "2019-06-17", "close": 14.6, "volume": 4176.0}, {"date": "2019-06-18", "close": 15.35, "volume": 882.0}, {"date": "2019-06-19", "close": 15.35, "volume": null}, {"date": "2019-06-20", "close": 14.4, "volume": 603.0}, {"date": "2019-06-21", "close": 17.66, "volume": 845.0}, {"date": "2019-06-24", "close": 15.75, "volume": 5847.0}, {"date": "2019-06-25", "close": 15.64, "volume": 202.0}, {"date": "2019-06-26", "close": 15.02, "volume": 329.0}, {"date": "2019-06-27", "close": 15.02, "volume": null}, {"date": "2019-06-28", "close": 15.25, "volume": 325.0}, {"date": "2019-07-01", "close": 15.25, "volume": null}, {"date": "2019-07-02", "close": 14.75, "volume": 149.0}, {"date": "2019-07-03", "close": 14.75, "volume": null}, {"date": "2019-07-05", "close": 15.2657, "volume": 204.0}, {"date": "2019-07-08", "close": 15.0, "volume": 3538.0}, {"date": "2019-07-09", "close": 15.0, "volume": null}, {"date": "2019-07-10", "close": 14.86, "volume": 295.0}, {"date": "2019-07-11", "close": 14.5767, "volume": 346.0}, {"date": "2019-07-12", "close": 14.34, "volume": 663.0}, {"date": "2019-07-15", "close": 14.3, "volume": 4617.0}, {"date": "2019-07-16", "close": 14.1, "volume": 630.0}, {"date": "2019-07-17", "close": 14.0, "volume": 2558.0}, {"date": "2019-07-18", "close": 14.05, "volume": 1592.0}, {"date": "2019-07-19", "close": 14.08, "volume": 3706.0}, {"date": "2019-07-22", "close": 14.08, "volume": null}, {"date": "2019-07-23", "close": 14.08, "volume": null}, {"date": "2019-07-24", "close": 15.32, "volume": 163.0}, {"date": "2019-07-25", "close": 14.874, "volume": 231.0}, {"date": "2019-07-26", "close": 15.7227, "volume": 1036.0}, {"date": "2019-07-29", "close": 15.81, "volume": 394.0}, {"date": "2019-07-30", "close": 15.8, "volume": 350.0}, {"date": "2019-07-31", "close": 15.43, "volume": 1449.0}, {"date": "2019-08-01", "close": 12.4, "volume": 6833.0}, {"date": "2019-08-02", "close": 10.964, "volume": 1816.0}, {"date": "2019-08-05", "close": 10.55, "volume": 2640.0}, {"date": "2019-08-06", "close": 10.9, "volume": 6977.0}, {"date": "2019-08-07", "close": 10.11, "volume": 331.0}, {"date": "2019-08-08", "close": 10.57, "volume": 3357.0}, {"date": "2019-08-09", "close": 10.61, "volume": 711.0}, {"date": "2019-08-12", "close": 10.65, "volume": 6590.0}, {"date": "2019-08-13", "close": 10.8908, "volume": 457.0}, {"date": "2019-08-14", "close": 10.1, "volume": 1056.0}, {"date": "2019-08-15", "close": 10.1, "volume": null}, {"date": "2019-08-16", "close": 11.25, "volume": 2892.0}, {"date": "2019-08-19", "close": 11.25, "volume": null}, {"date": "2019-08-20", "close": 11.25, "volume": null}, {"date": "2019-08-21", "close": 11.3, "volume": 358.0}, {"date": "2019-08-22", "close": 11.0387, "volume": 2102.0}, {"date": "2019-08-23", "close": 10.23, "volume": 510.0}, {"date": "2019-08-26", "close": 10.1953, "volume": 5409.0}, {"date": "2019-08-27", "close": 9.1, "volume": 3923.0}, {"date": "2019-08-28", "close": 9.2, "volume": 3061.0}, {"date": "2019-08-29", "close": 10.219, "volume": 993.0}, {"date": "2019-08-30", "close": 10.0701, "volume": 311.0}, {"date": "2019-09-03", "close": 10.3142, "volume": 701.0}, {"date": "2019-09-04", "close": 10.3142, "volume": null}, {"date": "2019-09-05", "close": 10.7, "volume": 9798.0}, {"date": "2019-09-06", "close": 11.65, "volume": 6435.0}, {"date": "2019-09-09", "close": 11.31, "volume": 3111.0}, {"date": "2019-09-10", "close": 10.43, "volume": 828.0}, {"date": "2019-09-11", "close": 12.85, "volume": 2035.0}, {"date": "2019-09-12", "close": 12.89, "volume": 1181.0}, {"date": "2019-09-13", "close": 14.6138, "volume": 6274.0}, {"date": "2019-09-16", "close": 14.39, "volume": 1610.0}, {"date": "2019-09-17", "close": 13.84, "volume": 1573.0}, {"date": "2019-09-18", "close": 14.13, "volume": 2611.0}, {"date": "2019-09-19", "close": 13.61, "volume": 2227.0}, {"date": "2019-09-20", "close": 14.7, "volume": 3142.0}, {"date": "2019-09-23", "close": 13.87, "volume": 2959.0}, {"date": "2019-09-24", "close": 14.93, "volume": 6181.0}, {"date": "2019-09-25", "close": 14.68, "volume": 373.0}, {"date": "2019-09-26", "close": 15.73, "volume": 1624.0}, {"date": "2019-09-27", "close": 15.56, "volume": 3491.0}, {"date": "2019-09-30", "close": 13.7777, "volume": 895.0}, {"date": "2019-10-01", "close": 13.7777, "volume": null}, {"date": "2019-10-02", "close": 13.7777, "volume": null}, {"date": "2019-10-03", "close": 13.7777, "volume": null}, {"date": "2019-10-04", "close": 13.84, "volume": 2522.0}, {"date": "2019-10-07", "close": 13.84, "volume": null}, {"date": "2019-10-08", "close": 12.57, "volume": 688.0}, {"date": "2019-10-09", "close": 13.0, "volume": 1204.0}, {"date": "2019-10-10", "close": 12.64, "volume": 2875.0}, {"date": "2019-10-11", "close": 12.4019, "volume": 8434.0}, {"date": "2019-10-14", "close": 11.48, "volume": 1683.0}, {"date": "2019-10-15", "close": 12.0, "volume": 826.0}, {"date": "2019-10-16", "close": 11.48, "volume": 3266.0}, {"date": "2019-10-17", "close": 11.48, "volume": 1838.0}, {"date": "2019-10-18", "close": 11.48, "volume": 3134.0}, {"date": "2019-10-21", "close": 11.41, "volume": 6352.0}, {"date": "2019-10-22", "close": 12.1151, "volume": 1733.0}, {"date": "2019-10-23", "close": 12.25, "volume": 4316.0}, {"date": "2019-10-24", "close": 12.23, "volume": 1650.0}, {"date": "2019-10-25", "close": 13.67, "volume": 3278.0}, {"date": "2019-10-28", "close": 12.7, "volume": 6626.0}, {"date": "2019-10-29", "close": 14.0664, "volume": 5520.0}, {"date": "2019-10-30", "close": 13.0975, "volume": 1938.0}, {"date": "2019-10-31", "close": 13.51, "volume": 24739.0}, {"date": "2019-11-01", "close": 12.5, "volume": 57265.0}, {"date": "2019-11-04", "close": 13.35, "volume": 1688.0}, {"date": "2019-11-05", "close": 14.05, "volume": 1320.0}, {"date": "2019-11-06", "close": 14.5989, "volume": 3299.0}, {"date": "2019-11-07", "close": 14.66, "volume": 1878.0}, {"date": "2019-11-08", "close": 13.95, "volume": 4285.0}, {"date": "2019-11-11", "close": 14.34, "volume": 1745.0}, {"date": "2019-11-12", "close": 14.75, "volume": 6624.0}, {"date": "2019-11-13", "close": 14.31, "volume": 1471.0}, {"date": "2019-11-14", "close": 14.415, "volume": 656.0}, {"date": "2019-11-15", "close": 13.53, "volume": 4985.0}, {"date": "2019-11-18", "close": 13.53, "volume": null}, {"date": "2019-11-19", "close": 13.53, "volume": null}, {"date": "2019-11-20", "close": 13.88, "volume": 1839.0}, {"date": "2019-11-21", "close": 13.55, "volume": 1054.0}, {"date": "2019-11-22", "close": 12.85, "volume": 595.0}, {"date": "2019-11-25", "close": 14.23, "volume": 5727.0}, {"date": "2019-11-26", "close": 14.25, "volume": 656.0}, {"date": "2019-11-27", "close": 13.55, "volume": 1443.0}, {"date": "2019-11-29", "close": 13.55, "volume": null}, {"date": "2019-12-02", "close": 13.55, "volume": null}, {"date": "2019-12-03", "close": 14.0722, "volume": 200.0}, {"date": "2019-12-04", "close": 13.96, "volume": 355.0}, {"date": "2019-12-05", "close": 14.84, "volume": 5886.0}, {"date": "2019-12-06", "close": 14.27, "volume": 1846.0}, {"date": "2019-12-09", "close": 14.51, "volume": 7718.0}, {"date": "2019-12-10", "close": 14.57, "volume": 1919.0}, {"date": "2019-12-11", "close": 14.95, "volume": 8435.0}, {"date": "2019-12-12", "close": 15.2, "volume": 1830.0}, {"date": "2019-12-13", "close": 15.2, "volume": null}, {"date": "2019-12-16", "close": 16.0, "volume": 2694.0}, {"date": "2019-12-17", "close": 15.8477, "volume": 2572.0}, {"date": "2019-12-18", "close": 16.37, "volume": 2958.0}, {"date": "2019-12-19", "close": 16.37, "volume": 2212.0}, {"date": "2019-12-20", "close": 17.51, "volume": 5836.0}, {"date": "2019-12-23", "close": 16.56, "volume": 760.0}, {"date": "2019-12-24", "close": 16.56, "volume": null}, {"date": "2019-12-26", "close": 16.92, "volume": 839.0}, {"date": "2019-12-27", "close": 16.2003, "volume": 121.0}, {"date": "2019-12-30", "close": 15.56, "volume": 5285.0}, {"date": "2019-12-31", "close": 16.2, "volume": 348.0}, {"date": "2020-01-02", "close": 16.2, "volume": null}, {"date": "2020-01-03", "close": 15.34, "volume": 3235.0}, {"date": "2020-01-06", "close": 15.34, "volume": null}, {"date": "2020-01-07", "close": 16.35, "volume": 4635.0}, {"date": "2020-01-08", "close": 16.46, "volume": 5055.0}, {"date": "2020-01-09", "close": 16.46, "volume": null}, {"date": "2020-01-10", "close": 16.525, "volume": 5202.0}, {"date": "2020-01-13", "close": 16.5927, "volume": 2070.0}, {"date": "2020-01-14", "close": 16.6, "volume": 290.0}, {"date": "2020-01-15", "close": 15.49, "volume": 4912.0}, {"date": "2020-01-16", "close": 15.5, "volume": 3162.0}, {"date": "2020-01-17", "close": 16.84, "volume": 3638.0}, {"date": "2020-01-21", "close": 16.81, "volume": 323.0}, {"date": "2020-01-22", "close": 16.6, "volume": 1842.0}, {"date": "2020-01-23", "close": 16.8716, "volume": 714.0}, {"date": "2020-01-24", "close": 16.12, "volume": 1353.0}, {"date": "2020-01-27", "close": 16.12, "volume": null}, {"date": "2020-01-28", "close": 16.12, "volume": null}, {"date": "2020-01-29", "close": 14.4852, "volume": 728.0}, {"date": "2020-01-30", "close": 14.4852, "volume": null}, {"date": "2020-01-31", "close": 14.25, "volume": 825.0}, {"date": "2020-02-03", "close": 14.18, "volume": 679.0}, {"date": "2020-02-04", "close": 13.6801, "volume": 607.0}, {"date": "2020-02-05", "close": 13.6801, "volume": null}, {"date": "2020-02-06", "close": 14.5212, "volume": 1019.0}, {"date": "2020-02-07", "close": 15.04, "volume": 4533.0}, {"date": "2020-02-10", "close": 15.04, "volume": null}, {"date": "2020-02-11", "close": 14.33, "volume": 175.0}, {"date": "2020-02-12", "close": 14.33, "volume": null}, {"date": "2020-02-13", "close": 15.29, "volume": 462.0}, {"date": "2020-02-14", "close": 15.25, "volume": 950.0}, {"date": "2020-02-18", "close": 15.25, "volume": null}, {"date": "2020-02-19", "close": 15.25, "volume": null}, {"date": "2020-02-20", "close": 13.5, "volume": 4718.0}, {"date": "2020-02-21", "close": 11.94, "volume": 3642.0}, {"date": "2020-02-24", "close": 11.94, "volume": null}, {"date": "2020-02-25", "close": 10.005, "volume": 891.0}, {"date": "2020-02-26", "close": 9.6145, "volume": 1590.0}, {"date": "2020-02-27", "close": 9.1845, "volume": 1110.0}, {"date": "2020-02-28", "close": 10.3, "volume": 5662.0}, {"date": "2020-03-02", "close": 9.53, "volume": 5666.0}, {"date": "2020-03-03", "close": 9.97, "volume": 3445.0}, {"date": "2020-03-04", "close": 10.3, "volume": 1711.0}, {"date": "2020-03-05", "close": 9.99, "volume": 7325.0}, {"date": "2020-03-06", "close": 9.99, "volume": null}, {"date": "2020-03-09", "close": 8.7, "volume": 3947.0}, {"date": "2020-03-10", "close": 8.79, "volume": 439.0}, {"date": "2020-03-11", "close": 8.23, "volume": 8294.0}, {"date": "2020-03-12", "close": 7.27, "volume": 12167.0}, {"date": "2020-03-13", "close": 8.2, "volume": 6046.0}, {"date": "2020-03-16", "close": 8.01, "volume": 6815.0}, {"date": "2020-03-17", "close": 8.25, "volume": 6338.0}, {"date": "2020-03-18", "close": 6.4, "volume": 5049.0}, {"date": "2020-03-19", "close": 6.15, "volume": 3145.0}, {"date": "2020-03-20", "close": 6.32, "volume": 2172.0}, {"date": "2020-03-23", "close": 6.96, "volume": 5278.0}, {"date": "2020-03-24", "close": 7.315, "volume": 3683.0}, {"date": "2020-03-25", "close": 7.7, "volume": 169.0}, {"date": "2020-03-26", "close": 7.21, "volume": 1047.0}, {"date": "2020-03-27", "close": 7.53, "volume": 3524.0}, {"date": "2020-03-30", "close": 7.5, "volume": 1920.0}, {"date": "2020-03-31", "close": 7.57, "volume": 739.0}, {"date": "2020-04-01", "close": 7.5, "volume": 1022.0}, {"date": "2020-04-02", "close": 7.67, "volume": 538.0}, {"date": "2020-04-03", "close": 6.26, "volume": 6550.0}, {"date": "2020-04-06", "close": 7.16, "volume": 1190.0}, {"date": "2020-04-07", "close": 7.5, "volume": 501.0}, {"date": "2020-04-08", "close": 8.25, "volume": 865.0}, {"date": "2020-04-09", "close": 8.72, "volume": 2626.0}, {"date": "2020-04-13", "close": 8.85, "volume": 2678.0}, {"date": "2020-04-14", "close": 7.31, "volume": 2653.0}, {"date": "2020-04-15", "close": 8.07, "volume": 3987.0}, {"date": "2020-04-16", "close": 7.25, "volume": 2414.0}, {"date": "2020-04-17", "close": 7.75, "volume": 2725.0}, {"date": "2020-04-20", "close": 7.1538, "volume": 833.0}, {"date": "2020-04-21", "close": 7.1538, "volume": null}, {"date": "2020-04-22", "close": 6.9585, "volume": 3675.0}, {"date": "2020-04-23", "close": 6.56, "volume": 843.0}, {"date": "2020-04-24", "close": 6.6, "volume": 5220.0}, {"date": "2020-04-27", "close": 7.05, "volume": 1484.0}, {"date": "2020-04-28", "close": 6.85, "volume": 2759.0}, {"date": "2020-04-29", "close": 7.6526, "volume": 296.0}, {"date": "2020-04-30", "close": 7.4242, "volume": 1476.0}, {"date": "2020-05-01", "close": 8.85, "volume": 8680.0}, {"date": "2020-05-04", "close": 8.0864, "volume": 973.0}, {"date": "2020-05-05", "close": 8.45, "volume": 371.0}, {"date": "2020-05-06", "close": 8.7, "volume": 4434.0}, {"date": "2020-05-07", "close": 9.5, "volume": 6238.0}, {"date": "2020-05-08", "close": 8.96, "volume": 7134.0}, {"date": "2020-05-11", "close": 8.78, "volume": 3564.0}, {"date": "2020-05-12", "close": 8.1, "volume": 8816.0}, {"date": "2020-05-13", "close": 8.1, "volume": 1659.0}, {"date": "2020-05-14", "close": 8.5, "volume": 528.0}, {"date": "2020-05-15", "close": 7.6904, "volume": 3775.0}, {"date": "2020-05-18", "close": 8.44, "volume": 1842.0}, {"date": "2020-05-19", "close": 8.44, "volume": null}, {"date": "2020-05-20", "close": 8.99, "volume": 367.0}, {"date": "2020-05-21", "close": 8.0, "volume": 1577.0}, {"date": "2020-05-22", "close": 9.32, "volume": 12027.0}, {"date": "2020-05-26", "close": 9.32, "volume": null}, {"date": "2020-05-27", "close": 10.7499, "volume": 947.0}, {"date": "2020-05-28", "close": 10.86, "volume": 3805.0}, {"date": "2020-05-29", "close": 10.86, "volume": null}, {"date": "2020-06-01", "close": 10.8, "volume": 301.0}, {"date": "2020-06-02", "close": 10.92, "volume": 3160.0}, {"date": "2020-06-03", "close": 10.8297, "volume": 620.0}, {"date": "2020-06-04", "close": 10.285, "volume": 1456.0}, {"date": "2020-06-05", "close": 12.5, "volume": 6637.0}, {"date": "2020-06-08", "close": 11.56, "volume": 653.0}, {"date": "2020-06-09", "close": 12.3, "volume": 1109.0}, {"date": "2020-06-10", "close": 12.0, "volume": 1334.0}, {"date": "2020-06-11", "close": 12.0, "volume": null}, {"date": "2020-06-12", "close": 9.685, "volume": 10181.0}, {"date": "2020-06-15", "close": 9.75, "volume": 4030.0}, {"date": "2020-06-16", "close": 9.65, "volume": 3315.0}, {"date": "2020-06-17", "close": 10.471, "volume": 1191.0}, {"date": "2020-06-18", "close": 10.04, "volume": 1111.0}, {"date": "2020-06-19", "close": 10.21, "volume": 4350.0}, {"date": "2020-06-22", "close": 10.2371, "volume": 1734.0}, {"date": "2020-06-23", "close": 10.3001, "volume": 1618.0}, {"date": "2020-06-24", "close": 9.3012, "volume": 5105.0}, {"date": "2020-06-25", "close": 9.0, "volume": 2092.0}, {"date": "2020-06-26", "close": 9.83, "volume": 2432.0}, {"date": "2020-06-29", "close": 10.43, "volume": 1314.0}, {"date": "2020-06-30", "close": 10.02, "volume": 509.0}, {"date": "2020-07-01", "close": 10.236, "volume": 400.0}, {"date": "2020-07-02", "close": 10.1422, "volume": 332.0}, {"date": "2020-07-06", "close": 10.5, "volume": 3570.0}, {"date": "2020-07-07", "close": 9.6, "volume": 1786.0}, {"date": "2020-07-08", "close": 9.66, "volume": 1190.0}, {"date": "2020-07-09", "close": 9.5, "volume": 1089.0}, {"date": "2020-07-10", "close": 10.5, "volume": 2288.0}, {"date": "2020-07-13", "close": 9.75, "volume": 885.0}, {"date": "2020-07-14", "close": 8.7, "volume": 1178.0}, {"date": "2020-07-15", "close": 10.02, "volume": 420.0}, {"date": "2020-07-16", "close": 10.02, "volume": null}, {"date": "2020-07-17", "close": 10.5995, "volume": 1190.0}, {"date": "2020-07-20", "close": 10.43, "volume": 4315.0}, {"date": "2020-07-21", "close": 10.43, "volume": null}, {"date": "2020-07-22", "close": 11.195, "volume": 375.0}, {"date": "2020-07-23", "close": 11.195, "volume": null}, {"date": "2020-07-24", "close": 10.403, "volume": 637.0}, {"date": "2020-07-27", "close": 10.403, "volume": null}, {"date": "2020-07-28", "close": 10.5525, "volume": 5052.0}, {"date": "2020-07-29", "close": 11.045, "volume": 1353.0}, {"date": "2020-07-30", "close": 11.5, "volume": 1189.0}, {"date": "2020-07-31", "close": 12.1001, "volume": 9592.0}, {"date": "2020-08-03", "close": 12.1001, "volume": null}, {"date": "2020-08-04", "close": 12.4, "volume": 1385.0}, {"date": "2020-08-05", "close": 12.6, "volume": 2071.0}, {"date": "2020-08-06", "close": 12.5075, "volume": 881.0}, {"date": "2020-08-07", "close": 12.88, "volume": 1917.0}, {"date": "2020-08-10", "close": 12.0, "volume": 3314.0}, {"date": "2020-08-11", "close": 12.0, "volume": null}, {"date": "2020-08-12", "close": 12.4, "volume": 1408.0}, {"date": "2020-08-13", "close": 12.4, "volume": null}, {"date": "2020-08-14", "close": 12.0, "volume": 4638.0}, {"date": "2020-08-17", "close": 12.0, "volume": 447.0}, {"date": "2020-08-18", "close": 10.8, "volume": 2287.0}, {"date": "2020-08-19", "close": 11.33, "volume": 1671.0}, {"date": "2020-08-20", "close": 11.33, "volume": null}, {"date": "2020-08-21", "close": 11.65, "volume": 1529.0}, {"date": "2020-08-24", "close": 11.485, "volume": 1021.0}, {"date": "2020-08-25", "close": 11.35, "volume": 2030.0}, {"date": "2020-08-26", "close": 11.4, "volume": 1198.0}, {"date": "2020-08-27", "close": 11.4, "volume": null}, {"date": "2020-08-28", "close": 10.85, "volume": 1314.0}, {"date": "2020-08-31", "close": 10.85, "volume": null}, {"date": "2020-09-01", "close": 10.85, "volume": null}, {"date": "2020-09-02", "close": 11.1, "volume": 368.0}, {"date": "2020-09-03", "close": 10.94, "volume": 774.0}, {"date": "2020-09-04", "close": 11.6665, "volume": 1832.0}, {"date": "2020-09-08", "close": 11.7999, "volume": 180.0}, {"date": "2020-09-09", "close": 11.12, "volume": 359.0}, {"date": "2020-09-10", "close": 10.9, "volume": 2715.0}, {"date": "2020-09-11", "close": 10.9, "volume": null}, {"date": "2020-09-14", "close": 11.0, "volume": 2263.0}, {"date": "2020-09-15", "close": 10.85, "volume": 692.0}, {"date": "2020-09-16", "close": 10.85, "volume": null}, {"date": "2020-09-17", "close": 10.9, "volume": 336.0}, {"date": "2020-09-18", "close": 10.5, "volume": 202.0}, {"date": "2020-09-21", "close": 10.5, "volume": null}, {"date": "2020-09-22", "close": 10.5, "volume": null}, {"date": "2020-09-23", "close": 11.02, "volume": 461.0}, {"date": "2020-09-24", "close": 10.045, "volume": 3303.0}, {"date": "2020-09-25", "close": 10.895, "volume": 670.0}, {"date": "2020-09-28", "close": 10.75, "volume": 6635.0}, {"date": "2020-09-29", "close": 11.227, "volume": 867.0}, {"date": "2020-09-30", "close": 11.71, "volume": 1294.0}, {"date": "2020-10-01", "close": 11.76, "volume": 864.0}, {"date": "2020-10-02", "close": 10.88, "volume": 1335.0}, {"date": "2020-10-05", "close": 11.35, "volume": 364.0}, {"date": "2020-10-06", "close": 10.1, "volume": 2230.0}, {"date": "2020-10-07", "close": 10.22, "volume": 434.0}, {"date": "2020-10-08", "close": 10.612, "volume": 734.0}, {"date": "2020-10-09", "close": 10.75, "volume": 1257.0}, {"date": "2020-10-12", "close": 10.8, "volume": 1343.0}, {"date": "2020-10-13", "close": 10.8, "volume": null}, {"date": "2020-10-14", "close": 10.99, "volume": 154.0}, {"date": "2020-10-15", "close": 10.405, "volume": 108.0}, {"date": "2020-10-16", "close": 10.405, "volume": null}, {"date": "2020-10-19", "close": 10.405, "volume": null}, {"date": "2020-10-20", "close": 10.405, "volume": null}, {"date": "2020-10-21", "close": 10.03, "volume": 474.0}, {"date": "2020-10-22", "close": 10.7399, "volume": 4291.0}, {"date": "2020-10-23", "close": 10.99, "volume": 1125.0}, {"date": "2020-10-26", "close": 11.03, "volume": 1075.0}, {"date": "2020-10-27", "close": 11.03, "volume": null}, {"date": "2020-10-28", "close": 10.95, "volume": 1722.0}, {"date": "2020-10-29", "close": 10.21, "volume": 2468.0}, {"date": "2020-10-30", "close": 11.42, "volume": 39827.0}, {"date": "2020-11-02", "close": 11.89, "volume": 2464.0}, {"date": "2020-11-03", "close": 11.89, "volume": null}, {"date": "2020-11-04", "close": 12.5, "volume": 4458.0}, {"date": "2020-11-05", "close": 12.2978, "volume": 1565.0}, {"date": "2020-11-06", "close": 12.2978, "volume": null}, {"date": "2020-11-09", "close": 12.44, "volume": 5322.0}, {"date": "2020-11-10", "close": 12.8267, "volume": 4272.0}, {"date": "2020-11-11", "close": 12.6601, "volume": 1067.0}, {"date": "2020-11-12", "close": 12.45, "volume": 865.0}, {"date": "2020-11-13", "close": 12.53, "volume": 595.0}, {"date": "2020-11-16", "close": 12.72, "volume": 5698.0}, {"date": "2020-11-17", "close": 13.16, "volume": 3356.0}, {"date": "2020-11-18", "close": 13.6, "volume": 2534.0}, {"date": "2020-11-19", "close": 13.2358, "volume": 832.0}, {"date": "2020-11-20", "close": 13.75, "volume": 917.0}, {"date": "2020-11-23", "close": 13.93, "volume": 5294.0}, {"date": "2020-11-24", "close": 14.86, "volume": 4798.0}, {"date": "2020-11-25", "close": 14.72, "volume": 1486.0}, {"date": "2020-11-27", "close": 14.6792, "volume": 102.0}, {"date": "2020-11-30", "close": 14.04, "volume": 2024.0}, {"date": "2020-12-01", "close": 14.24, "volume": 855.0}, {"date": "2020-12-02", "close": 13.912, "volume": 1258.0}, {"date": "2020-12-03", "close": 13.9, "volume": 431.0}, {"date": "2020-12-04", "close": 14.95, "volume": 718.0}, {"date": "2020-12-07", "close": 14.95, "volume": 1561.0}, {"date": "2020-12-08", "close": 15.0, "volume": 2511.0}, {"date": "2020-12-09", "close": 14.08, "volume": 1065.0}, {"date": "2020-12-10", "close": 13.95, "volume": 596.0}, {"date": "2020-12-11", "close": 13.11, "volume": 1292.0}, {"date": "2020-12-14", "close": 14.08, "volume": 8062.0}, {"date": "2020-12-15", "close": 15.05, "volume": 7518.0}, {"date": "2020-12-16", "close": 15.85, "volume": 3141.0}, {"date": "2020-12-17", "close": 15.85, "volume": 3188.0}, {"date": "2020-12-18", "close": 14.72, "volume": 3125.0}, {"date": "2020-12-21", "close": 14.76, "volume": 1707.0}, {"date": "2020-12-22", "close": 14.25, "volume": 750.0}, {"date": "2020-12-23", "close": 13.81, "volume": 129.0}, {"date": "2020-12-24", "close": 13.81, "volume": null}, {"date": "2020-12-28", "close": 14.16, "volume": 3371.0}, {"date": "2020-12-29", "close": 14.0, "volume": 2305.0}, {"date": "2020-12-30", "close": 14.2, "volume": 4391.0}, {"date": "2020-12-31", "close": 13.28, "volume": 2164.0}, {"date": "2021-01-04", "close": 13.51, "volume": 173.0}, {"date": "2021-01-05", "close": 14.51, "volume": 1070.0}, {"date": "2021-01-06", "close": 14.97, "volume": 6188.0}, {"date": "2021-01-07", "close": 15.25, "volume": 700.0}, {"date": "2021-01-08", "close": 14.72, "volume": 533.0}, {"date": "2021-01-11", "close": 14.3, "volume": 1457.0}, {"date": "2021-01-12", "close": 14.85, "volume": 604.0}, {"date": "2021-01-13", "close": 14.72, "volume": 981.0}, {"date": "2021-01-14", "close": 15.25, "volume": 1280.0}, {"date": "2021-01-15", "close": 15.25, "volume": null}, {"date": "2021-01-19", "close": 15.22, "volume": 1728.0}, {"date": "2021-01-20", "close": 15.22, "volume": null}, {"date": "2021-01-21", "close": 15.19, "volume": 824.0}, {"date": "2021-01-22", "close": 14.6381, "volume": 1983.0}, {"date": "2021-01-25", "close": 15.72, "volume": 3013.0}, {"date": "2021-01-26", "close": 14.7625, "volume": 1208.0}, {"date": "2021-01-27", "close": 14.0, "volume": 2235.0}, {"date": "2021-01-28", "close": 14.1996, "volume": 522.0}, {"date": "2021-01-29", "close": 13.6774, "volume": 1323.0}, {"date": "2021-02-01", "close": 14.16, "volume": 2813.0}, {"date": "2021-02-02", "close": 13.9256, "volume": 771.0}, {"date": "2021-02-03", "close": 13.8093, "volume": 511.0}, {"date": "2021-02-04", "close": 13.8093, "volume": null}, {"date": "2021-02-05", "close": 14.25, "volume": 2087.0}, {"date": "2021-02-08", "close": 14.6, "volume": 4277.0}, {"date": "2021-02-09", "close": 15.75, "volume": 6175.0}, {"date": "2021-02-10", "close": 15.74, "volume": 1858.0}, {"date": "2021-02-11", "close": 15.8713, "volume": 447.0}, {"date": "2021-02-12", "close": 15.215, "volume": 348.0}, {"date": "2021-02-16", "close": 15.55, "volume": 1904.0}, {"date": "2021-02-17", "close": 16.0, "volume": 1234.0}, {"date": "2021-02-18", "close": 15.15, "volume": 1458.0}, {"date": "2021-02-19", "close": 15.26, "volume": 1122.0}, {"date": "2021-02-22", "close": 16.7, "volume": 1326.0}, {"date": "2021-02-23", "close": 16.85, "volume": 2513.0}, {"date": "2021-02-24", "close": 17.8, "volume": 989.0}, {"date": "2021-02-25", "close": 16.7, "volume": 3981.0}, {"date": "2021-02-26", "close": 16.7, "volume": 524.0}, {"date": "2021-03-01", "close": 18.34, "volume": 2627.0}, {"date": "2021-03-02", "close": 17.87, "volume": 762.0}, {"date": "2021-03-03", "close": 18.2499, "volume": 1503.0}, {"date": "2021-03-04", "close": 18.47, "volume": 2289.0}, {"date": "2021-03-05", "close": 18.675, "volume": 2235.0}, {"date": "2021-03-08", "close": 18.5, "volume": 2026.0}, {"date": "2021-03-09", "close": 19.5, "volume": 437.0}, {"date": "2021-03-10", "close": 20.0, "volume": 774.0}, {"date": "2021-03-11", "close": 21.5947, "volume": 305.0}, {"date": "2021-03-12", "close": 21.3, "volume": 1714.0}, {"date": "2021-03-15", "close": 20.34, "volume": 1261.0}, {"date": "2021-03-16", "close": 20.215, "volume": 1818.0}, {"date": "2021-03-17", "close": 19.9, "volume": 342.0}, {"date": "2021-03-18", "close": 20.15, "volume": 166.0}, {"date": "2021-03-19", "close": 19.04, "volume": 1715.0}, {"date": "2021-03-22", "close": 19.36, "volume": 814.0}, {"date": "2021-03-23", "close": 17.94, "volume": 1678.0}, {"date": "2021-03-24", "close": 17.33, "volume": 926.0}, {"date": "2021-03-25", "close": 17.33, "volume": null}, {"date": "2021-03-26", "close": 18.484, "volume": 3312.0}, {"date": "2021-03-29", "close": 18.8, "volume": 1531.0}, {"date": "2021-03-30", "close": 18.52, "volume": 1912.0}, {"date": "2021-03-31", "close": 18.63, "volume": 2992.0}, {"date": "2021-04-01", "close": 18.29, "volume": 1525.0}, {"date": "2021-04-05", "close": 18.29, "volume": 1280.0}, {"date": "2021-04-06", "close": 18.43, "volume": 981.0}, {"date": "2021-04-07", "close": 18.0826, "volume": 844.0}, {"date": "2021-04-08", "close": 16.7138, "volume": 1689.0}, {"date": "2021-04-09", "close": 17.195, "volume": 1401.0}, {"date": "2021-04-12", "close": 17.035, "volume": 3939.0}, {"date": "2021-04-13", "close": 16.9657, "volume": 852.0}, {"date": "2021-04-14", "close": 16.31, "volume": 13503.0}, {"date": "2021-04-15", "close": 16.3764, "volume": 9881.0}, {"date": "2021-04-16", "close": 15.97, "volume": 4386.0}, {"date": "2021-04-19", "close": 15.31, "volume": 872.0}, {"date": "2021-04-20", "close": 15.31, "volume": null}, {"date": "2021-04-21", "close": 15.26, "volume": 18995.0}, {"date": "2021-04-22", "close": 15.06, "volume": 2345.0}, {"date": "2021-04-23", "close": 15.35, "volume": 4212.0}, {"date": "2021-04-26", "close": 16.15, "volume": 1758.0}, {"date": "2021-04-27", "close": 16.3, "volume": 10252.0}, {"date": "2021-04-28", "close": 16.69, "volume": 12902.0}, {"date": "2021-04-29", "close": 16.7, "volume": 240.0}, {"date": "2021-04-30", "close": 18.91, "volume": 14700.0}, {"date": "2021-05-03", "close": 17.93, "volume": 8268.0}, {"date": "2021-05-04", "close": 17.45, "volume": 2089.0}, {"date": "2021-05-05", "close": 17.5, "volume": 5007.0}, {"date": "2021-05-06", "close": 17.53, "volume": 414.0}, {"date": "2021-05-07", "close": 17.84, "volume": 1297.0}, {"date": "2021-05-10", "close": 16.94, "volume": 2506.0}, {"date": "2021-05-11", "close": 16.5, "volume": 695.0}, {"date": "2021-05-12", "close": 15.4501, "volume": 885.0}, {"date": "2021-05-13", "close": 15.86, "volume": 492.0}, {"date": "2021-05-14", "close": 16.71, "volume": 331.0}, {"date": "2021-05-17", "close": 16.71, "volume": null}, {"date": "2021-05-18", "close": 16.43, "volume": 1207.0}, {"date": "2021-05-19", "close": 16.0475, "volume": 737.0}, {"date": "2021-05-20", "close": 15.8594, "volume": 1724.0}, {"date": "2021-05-21", "close": 17.04, "volume": 3632.0}, {"date": "2021-05-24", "close": 17.55, "volume": 3524.0}, {"date": "2021-05-25", "close": 17.55, "volume": 2811.0}, {"date": "2021-05-26", "close": 17.55, "volume": null}, {"date": "2021-05-27", "close": 17.01, "volume": 2533.0}, {"date": "2021-05-28", "close": 17.01, "volume": null}, {"date": "2021-06-01", "close": 15.53, "volume": 8013.0}, {"date": "2021-06-02", "close": 15.2, "volume": 3037.0}, {"date": "2021-06-03", "close": 15.2, "volume": null}, {"date": "2021-06-04", "close": 14.65, "volume": 4716.0}, {"date": "2021-06-07", "close": 14.76, "volume": 6420.0}, {"date": "2021-06-08", "close": 14.76, "volume": 532.0}, {"date": "2021-06-09", "close": 14.5127, "volume": 4872.0}, {"date": "2021-06-10", "close": 14.855, "volume": 461.0}, {"date": "2021-06-11", "close": 14.95, "volume": 4380.0}, {"date": "2021-06-14", "close": 14.5981, "volume": 7326.0}, {"date": "2021-06-15", "close": 14.66, "volume": 2457.0}, {"date": "2021-06-16", "close": 14.6, "volume": 2769.0}, {"date": "2021-06-17", "close": 14.8999, "volume": 4331.0}, {"date": "2021-06-18", "close": 14.9, "volume": 1515.0}, {"date": "2021-06-21", "close": 14.09, "volume": 4788.0}, {"date": "2021-06-22", "close": 13.93, "volume": 5214.0}, {"date": "2021-06-23", "close": 14.02, "volume": 1711.0}, {"date": "2021-06-24", "close": 13.78, "volume": 3121.0}, {"date": "2021-06-25", "close": 14.6399, "volume": 3414.0}, {"date": "2021-06-28", "close": 15.11, "volume": 2986.0}, {"date": "2021-06-29", "close": 14.59, "volume": 912.0}, {"date": "2021-06-30", "close": 14.19, "volume": 2112.0}, {"date": "2021-07-01", "close": 14.2, "volume": 1219.0}, {"date": "2021-07-02", "close": 14.6905, "volume": 5546.0}, {"date": "2021-07-06", "close": 14.7905, "volume": 5268.0}, {"date": "2021-07-07", "close": 14.4119, "volume": 1947.0}, {"date": "2021-07-08", "close": 14.21, "volume": 2916.0}, {"date": "2021-07-09", "close": 14.5815, "volume": 1830.0}, {"date": "2021-07-12", "close": 14.5815, "volume": null}, {"date": "2021-07-13", "close": 14.55, "volume": 2858.0}, {"date": "2021-07-14", "close": 14.55, "volume": null}, {"date": "2021-07-15", "close": 13.5052, "volume": 2218.0}, {"date": "2021-07-16", "close": 14.0, "volume": 2666.0}, {"date": "2021-07-19", "close": 13.76, "volume": 2469.0}, {"date": "2021-07-20", "close": 13.88, "volume": 2472.0}, {"date": "2021-07-21", "close": 13.92, "volume": 1694.0}, {"date": "2021-07-22", "close": 13.9168, "volume": 4798.0}, {"date": "2021-07-23", "close": 14.0, "volume": 2377.0}, {"date": "2021-07-26", "close": 14.29, "volume": 1255.0}, {"date": "2021-07-27", "close": 13.764, "volume": 2034.0}, {"date": "2021-07-28", "close": 13.5467, "volume": 4943.0}, {"date": "2021-07-29", "close": 13.144, "volume": 971.0}, {"date": "2021-07-30", "close": 15.44, "volume": 21154.0}, {"date": "2021-08-02", "close": 14.9499, "volume": 9217.0}, {"date": "2021-08-03", "close": 15.5499, "volume": 3516.0}, {"date": "2021-08-04", "close": 15.01, "volume": 3720.0}, {"date": "2021-08-05", "close": 15.48, "volume": 8685.0}, {"date": "2021-08-06", "close": 15.405, "volume": 3359.0}, {"date": "2021-08-09", "close": 15.2916, "volume": 1508.0}, {"date": "2021-08-10", "close": 15.5, "volume": 12855.0}, {"date": "2021-08-11", "close": 15.57, "volume": 877.0}, {"date": "2021-08-12", "close": 15.92, "volume": 492.0}, {"date": "2021-08-13", "close": 15.345, "volume": 860.0}, {"date": "2021-08-16", "close": 15.638, "volume": 404.0}, {"date": "2021-08-17", "close": 15.2, "volume": 7852.0}, {"date": "2021-08-18", "close": 15.2, "volume": null}, {"date": "2021-08-19", "close": 15.2, "volume": 2306.0}, {"date": "2021-08-20", "close": 15.18, "volume": 1304.0}, {"date": "2021-08-23", "close": 15.65, "volume": 2310.0}, {"date": "2021-08-24", "close": 15.4, "volume": 5652.0}, {"date": "2021-08-25", "close": 15.4, "volume": null}, {"date": "2021-08-26", "close": 15.3519, "volume": 2686.0}, {"date": "2021-08-27", "close": 15.5, "volume": 528.0}, {"date": "2021-08-30", "close": 15.75, "volume": 2094.0}, {"date": "2021-08-31", "close": 15.73, "volume": 1711.0}, {"date": "2021-09-01", "close": 15.73, "volume": null}, {"date": "2021-09-02", "close": 15.73, "volume": null}, {"date": "2021-09-03", "close": 15.11, "volume": 719.0}, {"date": "2021-09-07", "close": 15.26, "volume": 4686.0}, {"date": "2021-09-08", "close": 15.0, "volume": 2673.0}, {"date": "2021-09-09", "close": 14.82, "volume": 773.0}, {"date": "2021-09-10", "close": 14.86, "volume": 2188.0}, {"date": "2021-09-13", "close": 14.55, "volume": 5041.0}, {"date": "2021-09-14", "close": 14.5885, "volume": 2372.0}, {"date": "2021-09-15", "close": 14.55, "volume": 1518.0}, {"date": "2021-09-16", "close": 14.69, "volume": 3024.0}, {"date": "2021-09-17", "close": 14.6, "volume": 10137.0}, {"date": "2021-09-20", "close": 14.04, "volume": 3265.0}, {"date": "2021-09-21", "close": 14.12, "volume": 2520.0}, {"date": "2021-09-22", "close": 14.18, "volume": 812.0}, {"date": "2021-09-23", "close": 14.4, "volume": 2141.0}, {"date": "2021-09-24", "close": 14.06, "volume": 3579.0}, {"date": "2021-09-27", "close": 14.59, "volume": 913.0}, {"date": "2021-09-28", "close": 14.59, "volume": null}, {"date": "2021-09-29", "close": 14.59, "volume": null}, {"date": "2021-09-30", "close": 14.5, "volume": 4748.0}, {"date": "2021-10-01", "close": 14.14, "volume": 1481.0}, {"date": "2021-10-04", "close": 14.14, "volume": null}, {"date": "2021-10-05", "close": 14.14, "volume": null}, {"date": "2021-10-06", "close": 14.14, "volume": null}, {"date": "2021-10-07", "close": 14.14, "volume": null}, {"date": "2021-10-08", "close": 14.5, "volume": 2124.0}, {"date": "2021-10-11", "close": 13.9, "volume": 1333.0}, {"date": "2021-10-12", "close": 13.47, "volume": 1131.0}, {"date": "2021-10-13", "close": 13.26, "volume": 1040.0}, {"date": "2021-10-14", "close": 13.8, "volume": 515.0}, {"date": "2021-10-15", "close": 13.55, "volume": 944.0}, {"date": "2021-10-18", "close": 13.55, "volume": null}, {"date": "2021-10-19", "close": 13.6886, "volume": 301.0}, {"date": "2021-10-20", "close": 13.7195, "volume": 514.0}, {"date": "2021-10-21", "close": 13.7195, "volume": null}, {"date": "2021-10-22", "close": 13.7195, "volume": null}, {"date": "2021-10-25", "close": 13.95, "volume": 344.0}, {"date": "2021-10-26", "close": 13.95, "volume": null}, {"date": "2021-10-27", "close": 13.25, "volume": 912.0}, {"date": "2021-10-28", "close": 13.3, "volume": 175.0}, {"date": "2021-10-29", "close": 14.851, "volume": 7939.0}, {"date": "2021-11-01", "close": 15.25, "volume": 629.0}, {"date": "2021-11-02", "close": 15.0, "volume": 1164.0}, {"date": "2021-11-03", "close": 15.8, "volume": 442.0}, {"date": "2021-11-04", "close": 16.0, "volume": 1930.0}, {"date": "2021-11-05", "close": 15.51, "volume": 734.0}, {"date": "2021-11-08", "close": 16.115, "volume": 1760.0}, {"date": "2021-11-09", "close": 15.575, "volume": 3085.0}, {"date": "2021-11-10", "close": 15.38, "volume": 1133.0}, {"date": "2021-11-11", "close": 15.0, "volume": 835.0}, {"date": "2021-11-12", "close": 15.0, "volume": null}, {"date": "2021-11-15", "close": 15.0, "volume": null}, {"date": "2021-11-16", "close": 15.5648, "volume": 313.0}, {"date": "2021-11-17", "close": 15.5648, "volume": null}, {"date": "2021-11-18", "close": 15.0, "volume": 599.0}, {"date": "2021-11-19", "close": 15.24, "volume": 3525.0}, {"date": "2021-11-22", "close": 14.5, "volume": 1353.0}, {"date": "2021-11-23", "close": 14.39, "volume": 1530.0}, {"date": "2021-11-24", "close": 14.0963, "volume": 371.0}, {"date": "2021-11-26", "close": 14.0963, "volume": null}, {"date": "2021-11-29", "close": 13.6401, "volume": 652.0}, {"date": "2021-11-30", "close": 13.53, "volume": 788.0}, {"date": "2021-12-01", "close": 13.53, "volume": null}, {"date": "2021-12-02", "close": 14.77, "volume": 397.0}, {"date": "2021-12-03", "close": 14.6, "volume": 6033.0}, {"date": "2021-12-06", "close": 14.4397, "volume": 471.0}, {"date": "2021-12-07", "close": 14.4397, "volume": null}, {"date": "2021-12-08", "close": 14.44, "volume": 637.0}, {"date": "2021-12-09", "close": 13.91, "volume": 234.0}, {"date": "2021-12-10", "close": 14.15, "volume": 334.0}, {"date": "2021-12-13", "close": 14.15, "volume": 176.0}, {"date": "2021-12-14", "close": 14.27, "volume": 383.0}, {"date": "2021-12-15", "close": 13.69, "volume": 764.0}, {"date": "2021-12-16", "close": 14.6247, "volume": 618.0}, {"date": "2021-12-17", "close": 14.1853, "volume": 2510.0}, {"date": "2021-12-20", "close": 14.0, "volume": 3391.0}, {"date": "2021-12-21", "close": 14.35, "volume": 1793.0}, {"date": "2021-12-22", "close": 14.35, "volume": null}, {"date": "2021-12-23", "close": 14.19, "volume": 483.0}, {"date": "2021-12-27", "close": 14.55, "volume": 1237.0}, {"date": "2021-12-28", "close": 14.95, "volume": 4566.0}, {"date": "2021-12-29", "close": 14.9, "volume": 606.0}, {"date": "2021-12-30", "close": 15.0, "volume": 1371.0}, {"date": "2021-12-31", "close": 15.0001, "volume": 1023.0}, {"date": "2022-01-03", "close": 15.25, "volume": 500.0}, {"date": "2022-01-04", "close": 15.0, "volume": 498.0}, {"date": "2022-01-05", "close": 15.28, "volume": 277.0}, {"date": "2022-01-06", "close": 15.28, "volume": null}, {"date": "2022-01-07", "close": 15.28, "volume": null}, {"date": "2022-01-10", "close": 15.3751, "volume": 1482.0}, {"date": "2022-01-11", "close": 15.45, "volume": 783.0}, {"date": "2022-01-12", "close": 15.64, "volume": 792.0}, {"date": "2022-01-13", "close": 15.6904, "volume": 267.0}, {"date": "2022-01-14", "close": 15.75, "volume": 621.0}, {"date": "2022-01-18", "close": 15.6045, "volume": 525.0}, {"date": "2022-01-19", "close": 15.42, "volume": 2548.0}, {"date": "2022-01-20", "close": 15.42, "volume": null}, {"date": "2022-01-21", "close": 14.9, "volume": 8798.0}, {"date": "2022-01-24", "close": 15.3595, "volume": 5014.0}, {"date": "2022-01-25", "close": 15.5, "volume": 1239.0}, {"date": "2022-01-26", "close": 15.5, "volume": 441.0}, {"date": "2022-01-27", "close": 15.255, "volume": 2067.0}, {"date": "2022-01-28", "close": 16.0, "volume": 1854.0}, {"date": "2022-01-31", "close": 16.0, "volume": 2041.0}, {"date": "2022-02-01", "close": 15.8323, "volume": 2384.0}, {"date": "2022-02-02", "close": 15.8323, "volume": null}, {"date": "2022-02-03", "close": 15.7988, "volume": 1091.0}, {"date": "2022-02-04", "close": 15.7, "volume": 4536.0}, {"date": "2022-02-07", "close": 15.7, "volume": null}, {"date": "2022-02-08", "close": 16.0, "volume": 1461.0}, {"date": "2022-02-09", "close": 15.7, "volume": 354.0}, {"date": "2022-02-10", "close": 15.7, "volume": null}, {"date": "2022-02-11", "close": 14.82, "volume": 13310.0}, {"date": "2022-02-14", "close": 14.82, "volume": null}, {"date": "2022-02-15", "close": 16.0, "volume": 22944.0}, {"date": "2022-02-16", "close": 15.53, "volume": 1559.0}, {"date": "2022-02-17", "close": 15.05, "volume": 1174.0}, {"date": "2022-02-18", "close": 15.05, "volume": null}, {"date": "2022-02-22", "close": 15.05, "volume": null}, {"date": "2022-02-23", "close": 15.04, "volume": 340.0}, {"date": "2022-02-24", "close": 15.04, "volume": null}, {"date": "2022-02-25", "close": 17.9826, "volume": 4027.0}, {"date": "2022-02-28", "close": 18.35, "volume": 1215.0}, {"date": "2022-03-01", "close": 19.05, "volume": 2439.0}, {"date": "2022-03-02", "close": 19.0, "volume": 1054.0}, {"date": "2022-03-03", "close": 18.77, "volume": 1006.0}, {"date": "2022-03-04", "close": 19.8499, "volume": 2231.0}, {"date": "2022-03-07", "close": 20.15, "volume": 1476.0}, {"date": "2022-03-08", "close": 19.28, "volume": 2404.0}, {"date": "2022-03-09", "close": 19.99, "volume": 796.0}, {"date": "2022-03-10", "close": 19.97, "volume": 667.0}, {"date": "2022-03-11", "close": 20.0, "volume": 1527.0}, {"date": "2022-03-14", "close": 19.89, "volume": 3119.0}, {"date": "2022-03-15", "close": 19.65, "volume": 1873.0}, {"date": "2022-03-16", "close": 20.0, "volume": 1885.0}, {"date": "2022-03-17", "close": 20.1, "volume": 444.0}, {"date": "2022-03-18", "close": 20.23, "volume": 2385.0}, {"date": "2022-03-21", "close": 20.41, "volume": 2391.0}, {"date": "2022-03-22", "close": 20.5401, "volume": 1390.0}, {"date": "2022-03-23", "close": 20.56, "volume": 1039.0}, {"date": "2022-03-24", "close": 21.0, "volume": 734.0}, {"date": "2022-03-25", "close": 21.5, "volume": 631.0}, {"date": "2022-03-28", "close": 21.0, "volume": 3863.0}, {"date": "2022-03-29", "close": 21.0034, "volume": 6533.0}, {"date": "2022-03-30", "close": 21.35, "volume": 594.0}, {"date": "2022-03-31", "close": 21.0, "volume": 1440.0}, {"date": "2022-04-01", "close": 21.0, "volume": 6909.0}, {"date": "2022-04-04", "close": 21.0, "volume": 441.0}, {"date": "2022-04-05", "close": 21.48, "volume": 598.0}, {"date": "2022-04-06", "close": 21.005, "volume": 5812.0}, {"date": "2022-04-07", "close": 21.0, "volume": 5062.0}, {"date": "2022-04-08", "close": 23.45, "volume": 16707.0}, {"date": "2022-04-11", "close": 23.025, "volume": 6402.0}, {"date": "2022-04-12", "close": 23.11, "volume": 5738.0}, {"date": "2022-04-13", "close": 22.8566, "volume": 3721.0}, {"date": "2022-04-14", "close": 23.0753, "volume": 1328.0}, {"date": "2022-04-18", "close": 21.85, "volume": 3891.0}, {"date": "2022-04-19", "close": 22.515, "volume": 2714.0}, {"date": "2022-04-20", "close": 23.0, "volume": 4034.0}, {"date": "2022-04-21", "close": 22.525, "volume": 2985.0}, {"date": "2022-04-22", "close": 23.0, "volume": 475.0}, {"date": "2022-04-25", "close": 21.67, "volume": 2506.0}, {"date": "2022-04-26", "close": 21.74, "volume": 623.0}, {"date": "2022-04-27", "close": 21.3453, "volume": 1537.0}, {"date": "2022-04-28", "close": 22.8649, "volume": 4541.0}, {"date": "2022-04-29", "close": 21.84, "volume": 982.0}, {"date": "2022-05-02", "close": 21.28, "volume": 2717.0}, {"date": "2022-05-03", "close": 21.4921, "volume": 1156.0}, {"date": "2022-05-04", "close": 21.8, "volume": 1974.0}, {"date": "2022-05-05", "close": 22.2, "volume": 777.0}, {"date": "2022-05-06", "close": 22.49, "volume": 2539.0}, {"date": "2022-05-09", "close": 22.49, "volume": 729.0}, {"date": "2022-05-10", "close": 21.32, "volume": 1647.0}, {"date": "2022-05-11", "close": 21.9, "volume": 1014.0}, {"date": "2022-05-12", "close": 21.4, "volume": 744.0}, {"date": "2022-05-13", "close": 21.42, "volume": 467.0}, {"date": "2022-05-16", "close": 21.17, "volume": 1637.0}, {"date": "2022-05-17", "close": 21.35, "volume": 1419.0}, {"date": "2022-05-18", "close": 22.13, "volume": 586.0}, {"date": "2022-05-19", "close": 21.78, "volume": 1029.0}, {"date": "2022-05-20", "close": 21.78, "volume": null}, {"date": "2022-05-23", "close": 21.0065, "volume": 869.0}, {"date": "2022-05-24", "close": 21.25, "volume": 986.0}, {"date": "2022-05-25", "close": 21.1304, "volume": 567.0}, {"date": "2022-05-26", "close": 20.994, "volume": 1452.0}, {"date": "2022-05-27", "close": 21.55, "volume": 536.0}, {"date": "2022-05-31", "close": 21.53, "volume": 297.0}, {"date": "2022-06-01", "close": 21.59, "volume": 4131.0}, {"date": "2022-06-02", "close": 21.5, "volume": 717.0}, {"date": "2022-06-03", "close": 21.5, "volume": 626.0}, {"date": "2022-06-06", "close": 21.925, "volume": 722.0}, {"date": "2022-06-07", "close": 21.51, "volume": 809.0}, {"date": "2022-06-08", "close": 21.675, "volume": 129.0}, {"date": "2022-06-09", "close": 21.65, "volume": 551.0}, {"date": "2022-06-10", "close": 21.635, "volume": 3382.0}, {"date": "2022-06-13", "close": 21.5001, "volume": 2977.0}, {"date": "2022-06-14", "close": 21.5, "volume": 4558.0}, {"date": "2022-06-15", "close": 21.92, "volume": 453.0}, {"date": "2022-06-16", "close": 21.81, "volume": 2002.0}, {"date": "2022-06-17", "close": 21.86, "volume": 2763.0}, {"date": "2022-06-21", "close": 21.5, "volume": 5526.0}, {"date": "2022-06-22", "close": 21.74, "volume": 517.0}, {"date": "2022-06-23", "close": 21.75, "volume": 1270.0}, {"date": "2022-06-24", "close": 21.66, "volume": 2507.0}, {"date": "2022-06-27", "close": 21.52, "volume": 811.0}, {"date": "2022-06-28", "close": 21.5, "volume": 706.0}, {"date": "2022-06-29", "close": 21.5, "volume": null}, {"date": "2022-06-30", "close": 21.5, "volume": 375.0}, {"date": "2022-07-01", "close": 21.5, "volume": null}, {"date": "2022-07-05", "close": 21.5, "volume": 1174.0}, {"date": "2022-07-06", "close": 21.9999, "volume": 1683.0}, {"date": "2022-07-07", "close": 21.74, "volume": 189.0}, {"date": "2022-07-08", "close": 23.36, "volume": 3229.0}, {"date": "2022-07-11", "close": 22.86, "volume": 1041.0}, {"date": "2022-07-12", "close": 22.82, "volume": 464.0}, {"date": "2022-07-13", "close": 23.1, "volume": 631.0}, {"date": "2022-07-14", "close": 22.82, "volume": 970.0}, {"date": "2022-07-15", "close": 22.93, "volume": 814.0}, {"date": "2022-07-18", "close": 24.06, "volume": 2525.0}, {"date": "2022-07-19", "close": 24.24, "volume": 907.0}, {"date": "2022-07-20", "close": 23.99, "volume": 1799.0}, {"date": "2022-07-21", "close": 23.69, "volume": 2771.0}, {"date": "2022-07-22", "close": 23.97, "volume": 577.0}, {"date": "2022-07-25", "close": 24.6068, "volume": 4470.0}, {"date": "2022-07-26", "close": 24.21, "volume": 943.0}, {"date": "2022-07-27", "close": 24.61, "volume": 2228.0}, {"date": "2022-07-28", "close": 27.8336, "volume": 13588.0}, {"date": "2022-07-29", "close": 29.66, "volume": 11103.0}, {"date": "2022-08-01", "close": 29.5, "volume": 17189.0}, {"date": "2022-08-02", "close": 28.68, "volume": 3304.0}, {"date": "2022-08-03", "close": 28.49, "volume": 3482.0}, {"date": "2022-08-04", "close": 28.6, "volume": 3311.0}, {"date": "2022-08-05", "close": 27.43, "volume": 15563.0}, {"date": "2022-08-08", "close": 27.7, "volume": 3748.0}, {"date": "2022-08-09", "close": 26.72, "volume": 1267.0}, {"date": "2022-08-10", "close": 28.0521, "volume": 2300.0}, {"date": "2022-08-11", "close": 29.37, "volume": 3755.0}, {"date": "2022-08-12", "close": 31.12, "volume": 8327.0}, {"date": "2022-08-15", "close": 30.69, "volume": 4738.0}, {"date": "2022-08-16", "close": 31.075, "volume": 1404.0}, {"date": "2022-08-17", "close": 30.25, "volume": 3634.0}, {"date": "2022-08-18", "close": 30.88, "volume": 313.0}, {"date": "2022-08-19", "close": 30.64, "volume": 3388.0}, {"date": "2022-08-22", "close": 29.52, "volume": 550.0}, {"date": "2022-08-23", "close": 30.69, "volume": 1227.0}, {"date": "2022-08-24", "close": 30.01, "volume": 1796.0}, {"date": "2022-08-25", "close": 32.1, "volume": 2971.0}, {"date": "2022-08-26", "close": 30.415, "volume": 3682.0}, {"date": "2022-08-29", "close": 31.31, "volume": 2175.0}, {"date": "2022-08-30", "close": 29.94, "volume": 1418.0}, {"date": "2022-08-31", "close": 32.4, "volume": 11030.0}, {"date": "2022-09-01", "close": 32.1, "volume": 1035.0}, {"date": "2022-09-02", "close": 29.75, "volume": 2899.0}, {"date": "2022-09-06", "close": 28.9996, "volume": 17233.0}, {"date": "2022-09-07", "close": 29.41, "volume": 3562.0}, {"date": "2022-09-08", "close": 29.336, "volume": 542.0}, {"date": "2022-09-09", "close": 29.35, "volume": 1652.0}, {"date": "2022-09-12", "close": 28.97, "volume": 815.0}, {"date": "2022-09-13", "close": 28.97, "volume": null}, {"date": "2022-09-14", "close": 28.75, "volume": 2634.0}, {"date": "2022-09-15", "close": 28.75, "volume": 1681.0}, {"date": "2022-09-16", "close": 28.52, "volume": 1608.0}, {"date": "2022-09-19", "close": 28.79, "volume": 844.0}, {"date": "2022-09-20", "close": 28.79, "volume": null}, {"date": "2022-09-21", "close": 28.79, "volume": null}, {"date": "2022-09-22", "close": 28.75, "volume": 1471.0}, {"date": "2022-09-23", "close": 27.4315, "volume": 1575.0}, {"date": "2022-09-26", "close": 28.58, "volume": 1903.0}, {"date": "2022-09-27", "close": 28.655, "volume": 152.0}, {"date": "2022-09-28", "close": 28.51, "volume": 546.0}, {"date": "2022-09-29", "close": 28.47, "volume": 408.0}, {"date": "2022-09-30", "close": 27.95, "volume": 7943.0}, {"date": "2022-10-03", "close": 28.82, "volume": 4590.0}, {"date": "2022-10-04", "close": 28.69, "volume": 1010.0}, {"date": "2022-10-05", "close": 28.7999, "volume": 3270.0}, {"date": "2022-10-06", "close": 29.41, "volume": 1398.0}, {"date": "2022-10-07", "close": 29.03, "volume": 2568.0}, {"date": "2022-10-10", "close": 28.66, "volume": 1375.0}, {"date": "2022-10-11", "close": 29.0, "volume": 1880.0}, {"date": "2022-10-12", "close": 29.25, "volume": 358.0}, {"date": "2022-10-13", "close": 29.22, "volume": 3076.0}, {"date": "2022-10-14", "close": 29.01, "volume": 5606.0}, {"date": "2022-10-17", "close": 29.01, "volume": 2512.0}, {"date": "2022-10-18", "close": 29.18, "volume": 3952.0}, {"date": "2022-10-19", "close": 29.49, "volume": 1476.0}, {"date": "2022-10-20", "close": 30.15, "volume": 1265.0}, {"date": "2022-10-21", "close": 30.2101, "volume": 1189.0}, {"date": "2022-10-24", "close": 30.8, "volume": 941.0}, {"date": "2022-10-25", "close": 32.03, "volume": 4518.0}, {"date": "2022-10-26", "close": 32.01, "volume": 4105.0}, {"date": "2022-10-27", "close": 30.8, "volume": 17826.0}, {"date": "2022-10-28", "close": 31.83, "volume": 23802.0}, {"date": "2022-10-31", "close": 29.28, "volume": 36307.0}, {"date": "2022-11-01", "close": 32.54, "volume": 12101.0}, {"date": "2022-11-02", "close": 31.88, "volume": 1176.0}, {"date": "2022-11-03", "close": 32.06, "volume": 2924.0}, {"date": "2022-11-04", "close": 32.632, "volume": 5368.0}, {"date": "2022-11-07", "close": 33.0, "volume": 5015.0}, {"date": "2022-11-08", "close": 33.68, "volume": 4771.0}, {"date": "2022-11-09", "close": 33.75, "volume": 13092.0}, {"date": "2022-11-10", "close": 34.2501, "volume": 1101.0}, {"date": "2022-11-11", "close": 35.489, "volume": 4803.0}, {"date": "2022-11-14", "close": 35.95, "volume": 5961.0}, {"date": "2022-11-15", "close": 36.57, "volume": 2723.0}, {"date": "2022-11-16", "close": 35.8, "volume": 2027.0}, {"date": "2022-11-17", "close": 36.0, "volume": 2050.0}, {"date": "2022-11-18", "close": 35.5, "volume": 5968.0}, {"date": "2022-11-21", "close": 35.25, "volume": 2216.0}, {"date": "2022-11-22", "close": 35.25, "volume": 999.0}, {"date": "2022-11-23", "close": 35.25, "volume": 3187.0}, {"date": "2022-11-25", "close": 35.87, "volume": 995.0}, {"date": "2022-11-28", "close": 34.54, "volume": 5341.0}, {"date": "2022-11-29", "close": 33.04, "volume": 3899.0}, {"date": "2022-11-30", "close": 33.35, "volume": 5670.0}, {"date": "2022-12-01", "close": 35.2599, "volume": 3362.0}, {"date": "2022-12-02", "close": 34.0, "volume": 3446.0}, {"date": "2022-12-05", "close": 34.46, "volume": 5051.0}, {"date": "2022-12-06", "close": 33.25, "volume": 1233.0}, {"date": "2022-12-07", "close": 32.05, "volume": 894.0}, {"date": "2022-12-08", "close": 33.0338, "volume": 1366.0}, {"date": "2022-12-09", "close": 31.89, "volume": 2008.0}, {"date": "2022-12-12", "close": 34.8, "volume": 8693.0}, {"date": "2022-12-13", "close": 34.0, "volume": 7687.0}, {"date": "2022-12-14", "close": 34.7, "volume": 2093.0}, {"date": "2022-12-15", "close": 34.46, "volume": 606.0}, {"date": "2022-12-16", "close": 35.26, "volume": 6548.0}, {"date": "2022-12-19", "close": 33.6, "volume": 1532.0}, {"date": "2022-12-20", "close": 33.29, "volume": 1725.0}, {"date": "2022-12-21", "close": 32.91, "volume": 2290.0}, {"date": "2022-12-22", "close": 32.64, "volume": 1935.0}, {"date": "2022-12-23", "close": 31.38, "volume": 3178.0}, {"date": "2022-12-27", "close": 31.66, "volume": 2689.0}, {"date": "2022-12-28", "close": 32.4, "volume": 15625.0}, {"date": "2022-12-29", "close": 32.1891, "volume": 175.0}, {"date": "2022-12-30", "close": 32.1891, "volume": null}, {"date": "2023-01-03", "close": 32.05, "volume": 3217.0}, {"date": "2023-01-04", "close": 32.25, "volume": 7033.0}, {"date": "2023-01-05", "close": 29.82, "volume": 5863.0}, {"date": "2023-01-06", "close": 30.59, "volume": 685.0}, {"date": "2023-01-09", "close": 31.09, "volume": 11940.0}, {"date": "2023-01-10", "close": 33.24, "volume": 3548.0}, {"date": "2023-01-11", "close": 33.4, "volume": 1628.0}, {"date": "2023-01-12", "close": 33.45, "volume": 594.0}, {"date": "2023-01-13", "close": 33.35, "volume": 1636.0}, {"date": "2023-01-17", "close": 34.4627, "volume": 2729.0}, {"date": "2023-01-18", "close": 34.66, "volume": 3957.0}, {"date": "2023-01-19", "close": 35.8407, "volume": 5047.0}, {"date": "2023-01-20", "close": 36.45, "volume": 8079.0}, {"date": "2023-01-23", "close": 37.0, "volume": 52490.0}, {"date": "2023-01-24", "close": 37.25, "volume": 46156.0}, {"date": "2023-01-25", "close": 36.88, "volume": 3878.0}, {"date": "2023-01-26", "close": 37.04, "volume": 2182.0}, {"date": "2023-01-27", "close": 37.0, "volume": 1303.0}, {"date": "2023-01-30", "close": 38.29, "volume": 16264.0}, {"date": "2023-01-31", "close": 40.35, "volume": 29553.0}, {"date": "2023-02-01", "close": 40.65, "volume": 6567.0}, {"date": "2023-02-02", "close": 40.9, "volume": 10013.0}, {"date": "2023-02-03", "close": 40.53, "volume": 10417.0}, {"date": "2023-02-06", "close": 41.13, "volume": 12592.0}, {"date": "2023-02-07", "close": 41.55, "volume": 12765.0}, {"date": "2023-02-08", "close": 42.5246, "volume": 3348.0}, {"date": "2023-02-09", "close": 42.52, "volume": 4235.0}, {"date": "2023-02-10", "close": 41.11, "volume": 4891.0}, {"date": "2023-02-13", "close": 41.13, "volume": 3582.0}, {"date": "2023-02-14", "close": 41.5, "volume": 13745.0}, {"date": "2023-02-15", "close": 41.5, "volume": null}, {"date": "2023-02-16", "close": 42.6499, "volume": 1284.0}, {"date": "2023-02-17", "close": 42.3, "volume": 1247.0}, {"date": "2023-02-21", "close": 41.6, "volume": 2325.0}, {"date": "2023-02-22", "close": 41.09, "volume": 5533.0}, {"date": "2023-02-23", "close": 36.6, "volume": 15606.0}, {"date": "2023-02-24", "close": 36.24, "volume": 2561.0}, {"date": "2023-02-27", "close": 36.64, "volume": 2597.0}, {"date": "2023-02-28", "close": 37.27, "volume": 3183.0}, {"date": "2023-03-01", "close": 38.94, "volume": 4294.0}, {"date": "2023-03-02", "close": 37.86, "volume": 2862.0}, {"date": "2023-03-03", "close": 38.81, "volume": 3139.0}, {"date": "2023-03-06", "close": 38.54, "volume": 2284.0}, {"date": "2023-03-07", "close": 38.06, "volume": 950.0}, {"date": "2023-03-08", "close": 38.3136, "volume": 5835.0}, {"date": "2023-03-09", "close": 37.3, "volume": 714.0}, {"date": "2023-03-10", "close": 34.0, "volume": 6455.0}, {"date": "2023-03-13", "close": 32.37, "volume": 3498.0}, {"date": "2023-03-14", "close": 34.975, "volume": 2829.0}, {"date": "2023-03-15", "close": 32.01, "volume": 3634.0}, {"date": "2023-03-16", "close": 32.86, "volume": 1716.0}, {"date": "2023-03-17", "close": 31.97, "volume": 6578.0}, {"date": "2023-03-20", "close": 32.73, "volume": 3057.0}, {"date": "2023-03-21", "close": 32.3812, "volume": 970.0}, {"date": "2023-03-22", "close": 32.0, "volume": 2009.0}, {"date": "2023-03-23", "close": 32.06, "volume": 2193.0}, {"date": "2023-03-24", "close": 33.14, "volume": 1459.0}, {"date": "2023-03-27", "close": 33.0, "volume": 7271.0}, {"date": "2023-03-28", "close": 33.03, "volume": 4165.0}, {"date": "2023-03-29", "close": 33.03, "volume": null}, {"date": "2023-03-30", "close": 34.51, "volume": 8551.0}, {"date": "2023-03-31", "close": 36.32, "volume": 6020.0}, {"date": "2023-04-03", "close": 36.41, "volume": 3280.0}, {"date": "2023-04-04", "close": 35.34, "volume": 6183.0}, {"date": "2023-04-05", "close": 35.13, "volume": 5091.0}, {"date": "2023-04-06", "close": 34.12, "volume": 5509.0}, {"date": "2023-04-10", "close": 34.463, "volume": 735.0}, {"date": "2023-04-11", "close": 35.95, "volume": 1156.0}, {"date": "2023-04-12", "close": 35.81, "volume": 543.0}, {"date": "2023-04-13", "close": 36.37, "volume": 938.0}, {"date": "2023-04-14", "close": 36.0, "volume": 1460.0}, {"date": "2023-04-17", "close": 36.15, "volume": 8465.0}, {"date": "2023-04-18", "close": 35.65, "volume": 3510.0}, {"date": "2023-04-19", "close": 34.75, "volume": 1299.0}, {"date": "2023-04-20", "close": 35.0, "volume": 4561.0}, {"date": "2023-04-21", "close": 35.01, "volume": 4877.0}, {"date": "2023-04-24", "close": 35.16, "volume": 4778.0}, {"date": "2023-04-25", "close": 34.6, "volume": 7671.0}, {"date": "2023-04-26", "close": 33.04, "volume": 1478.0}, {"date": "2023-04-27", "close": 39.0, "volume": 15221.0}, {"date": "2023-04-28", "close": 42.58, "volume": 7327.0}, {"date": "2023-05-01", "close": 43.91, "volume": 4773.0}, {"date": "2023-05-02", "close": 44.49, "volume": 7589.0}, {"date": "2023-05-03", "close": 43.44, "volume": 3059.0}, {"date": "2023-05-04", "close": 42.3, "volume": 891.0}, {"date": "2023-05-05", "close": 44.3784, "volume": 368.0}, {"date": "2023-05-08", "close": 42.94, "volume": 1268.0}, {"date": "2023-05-09", "close": 44.0, "volume": 3248.0}, {"date": "2023-05-10", "close": 44.7, "volume": 1563.0}, {"date": "2023-05-11", "close": 44.7, "volume": null}, {"date": "2023-05-12", "close": 44.25, "volume": 2035.0}, {"date": "2023-05-15", "close": 43.9, "volume": 2270.0}, {"date": "2023-05-16", "close": 43.99, "volume": 1050.0}, {"date": "2023-05-17", "close": 44.12, "volume": 9920.0}, {"date": "2023-05-18", "close": 43.7, "volume": 1264.0}, {"date": "2023-05-19", "close": 44.4, "volume": 2282.0}, {"date": "2023-05-22", "close": 45.91, "volume": 4478.0}, {"date": "2023-05-23", "close": 44.52, "volume": 1497.0}, {"date": "2023-05-24", "close": 44.58, "volume": 1918.0}, {"date": "2023-05-25", "close": 44.52, "volume": 10921.0}, {"date": "2023-05-26", "close": 46.9899, "volume": 2433.0}, {"date": "2023-05-30", "close": 46.98, "volume": 8989.0}, {"date": "2023-05-31", "close": 45.3081, "volume": 1952.0}, {"date": "2023-06-01", "close": 47.64, "volume": 1573.0}, {"date": "2023-06-02", "close": 48.75, "volume": 7445.0}, {"date": "2023-06-05", "close": 49.45, "volume": 5642.0}, {"date": "2023-06-06", "close": 51.3826, "volume": 5548.0}, {"date": "2023-06-07", "close": 53.95, "volume": 8004.0}, {"date": "2023-06-08", "close": 54.68, "volume": 8481.0}, {"date": "2023-06-09", "close": 53.01, "volume": 6148.0}, {"date": "2023-06-12", "close": 54.96, "volume": 5672.0}, {"date": "2023-06-13", "close": 55.73, "volume": 8467.0}, {"date": "2023-06-14", "close": 54.74, "volume": 4173.0}, {"date": "2023-06-15", "close": 56.81, "volume": 3619.0}, {"date": "2023-06-16", "close": 58.5, "volume": 32957.0}, {"date": "2023-06-20", "close": 60.26, "volume": 13330.0}, {"date": "2023-06-21", "close": 60.04, "volume": 7335.0}, {"date": "2023-06-22", "close": 59.64, "volume": 4716.0}, {"date": "2023-06-23", "close": 55.33, "volume": 10113.0}, {"date": "2023-06-26", "close": 55.06, "volume": 11788.0}, {"date": "2023-06-27", "close": 55.44, "volume": 3150.0}, {"date": "2023-06-28", "close": 55.7, "volume": 4927.0}, {"date": "2023-06-29", "close": 57.5, "volume": 5394.0}, {"date": "2023-06-30", "close": 58.0, "volume": 4028.0}, {"date": "2023-07-03", "close": 59.2, "volume": 4548.0}, {"date": "2023-07-05", "close": 56.0901, "volume": 3362.0}, {"date": "2023-07-06", "close": 56.07, "volume": 621.0}, {"date": "2023-07-07", "close": 55.8417, "volume": 4611.0}, {"date": "2023-07-10", "close": 56.58, "volume": 2584.0}, {"date": "2023-07-11", "close": 55.99, "volume": 1478.0}, {"date": "2023-07-12", "close": 55.88, "volume": 6136.0}, {"date": "2023-07-13", "close": 58.02, "volume": 6467.0}, {"date": "2023-07-14", "close": 60.84, "volume": 33366.0}, {"date": "2023-07-17", "close": 65.3006, "volume": 26145.0}, {"date": "2023-07-18", "close": 67.35, "volume": 9014.0}, {"date": "2023-07-19", "close": 65.5, "volume": 8994.0}, {"date": "2023-07-20", "close": 64.25, "volume": 5924.0}, {"date": "2023-07-21", "close": 62.87, "volume": 5574.0}, {"date": "2023-07-24", "close": 63.59, "volume": 8125.0}, {"date": "2023-07-25", "close": 63.53, "volume": 12843.0}, {"date": "2023-07-26", "close": 61.4, "volume": 21905.0}, {"date": "2023-07-27", "close": 59.02, "volume": 17687.0}, {"date": "2023-07-28", "close": 61.2299, "volume": 2465.0}, {"date": "2023-07-31", "close": 53.45, "volume": 40124.0}, {"date": "2023-08-01", "close": 54.14, "volume": 5035.0}, {"date": "2023-08-02", "close": 51.76, "volume": 7998.0}, {"date": "2023-08-03", "close": 50.8, "volume": 3985.0}, {"date": "2023-08-04", "close": 50.665, "volume": 3975.0}, {"date": "2023-08-07", "close": 50.03, "volume": 3556.0}, {"date": "2023-08-08", "close": 49.88, "volume": 7097.0}, {"date": "2023-08-09", "close": 49.07, "volume": 4405.0}, {"date": "2023-08-10", "close": 48.9685, "volume": 1533.0}, {"date": "2023-08-11", "close": 49.0, "volume": 2687.0}, {"date": "2023-08-14", "close": 49.44, "volume": 1946.0}, {"date": "2023-08-15", "close": 48.05, "volume": 5304.0}, {"date": "2023-08-16", "close": 47.75, "volume": 5449.0}, {"date": "2023-08-17", "close": 47.17, "volume": 2447.0}, {"date": "2023-08-18", "close": 47.2312, "volume": 5033.0}, {"date": "2023-08-21", "close": 46.75, "volume": 3601.0}, {"date": "2023-08-22", "close": 48.25, "volume": 1503.0}, {"date": "2023-08-23", "close": 49.75, "volume": 7368.0}, {"date": "2023-08-24", "close": 49.32, "volume": 1231.0}, {"date": "2023-08-25", "close": 48.27, "volume": 728.0}, {"date": "2023-08-28", "close": 49.823, "volume": 3371.0}, {"date": "2023-08-29", "close": 50.3, "volume": 1479.0}, {"date": "2023-08-30", "close": 51.27, "volume": 2042.0}, {"date": "2023-08-31", "close": 50.71, "volume": 2220.0}, {"date": "2023-09-01", "close": 50.71, "volume": 2755.0}, {"date": "2023-09-05", "close": 49.86, "volume": 3205.0}, {"date": "2023-09-06", "close": 50.94, "volume": 3414.0}, {"date": "2023-09-07", "close": 50.29, "volume": 4354.0}, {"date": "2023-09-08", "close": 47.73, "volume": 10281.0}, {"date": "2023-09-11", "close": 46.9724, "volume": 15529.0}, {"date": "2023-09-12", "close": 45.28, "volume": 14285.0}, {"date": "2023-09-13", "close": 44.68, "volume": 7742.0}, {"date": "2023-09-14", "close": 45.99, "volume": 3757.0}, {"date": "2023-09-15", "close": 46.7, "volume": 27497.0}, {"date": "2023-09-18", "close": 45.79, "volume": 2880.0}, {"date": "2023-09-19", "close": 45.85, "volume": 1321.0}, {"date": "2023-09-20", "close": 45.52, "volume": 1702.0}, {"date": "2023-09-21", "close": 44.645, "volume": 4049.0}, {"date": "2023-09-22", "close": 44.65, "volume": 1577.0}, {"date": "2023-09-25", "close": 45.3174, "volume": 1454.0}, {"date": "2023-09-26", "close": 44.126, "volume": 1076.0}, {"date": "2023-09-27", "close": 45.51, "volume": 3615.0}, {"date": "2023-09-28", "close": 46.98, "volume": 496.0}, {"date": "2023-09-29", "close": 46.98, "volume": null}, {"date": "2023-10-02", "close": 46.98, "volume": null}, {"date": "2023-10-03", "close": 46.33, "volume": 728.0}, {"date": "2023-10-04", "close": 46.94, "volume": 2847.0}, {"date": "2023-10-05", "close": 46.51, "volume": 1329.0}, {"date": "2023-10-06", "close": 47.2, "volume": 1490.0}, {"date": "2023-10-09", "close": 47.48, "volume": 2555.0}, {"date": "2023-10-10", "close": 47.48, "volume": null}, {"date": "2023-10-11", "close": 49.74, "volume": 3090.0}, {"date": "2023-10-12", "close": 48.3, "volume": 2033.0}, {"date": "2023-10-13", "close": 45.47, "volume": 2027.0}, {"date": "2023-10-16", "close": 42.5, "volume": 12914.0}, {"date": "2023-10-17", "close": 41.86, "volume": 3789.0}, {"date": "2023-10-18", "close": 40.76, "volume": 1915.0}, {"date": "2023-10-19", "close": 40.4, "volume": 2657.0}, {"date": "2023-10-20", "close": 39.69, "volume": 4516.0}, {"date": "2023-10-23", "close": 39.7073, "volume": 1178.0}, {"date": "2023-10-24", "close": 39.09, "volume": 1695.0}, {"date": "2023-10-25", "close": 38.82, "volume": 969.0}, {"date": "2023-10-26", "close": 46.45, "volume": 11052.0}, {"date": "2023-10-27", "close": 48.34, "volume": 10560.0}, {"date": "2023-10-30", "close": 50.0, "volume": 23673.0}, {"date": "2023-10-31", "close": 51.77, "volume": 6594.0}, {"date": "2023-11-01", "close": 52.5, "volume": 4235.0}, {"date": "2023-11-02", "close": 51.5, "volume": 7754.0}, {"date": "2023-11-03", "close": 51.5, "volume": 6798.0}, {"date": "2023-11-06", "close": 50.95, "volume": 1362.0}, {"date": "2023-11-07", "close": 51.07, "volume": 4033.0}, {"date": "2023-11-08", "close": 50.5, "volume": 8400.0}, {"date": "2023-11-09", "close": 50.6, "volume": 2139.0}, {"date": "2023-11-10", "close": 51.15, "volume": 425.0}, {"date": "2023-11-13", "close": 50.5, "volume": 1494.0}, {"date": "2023-11-14", "close": 52.3006, "volume": 1532.0}, {"date": "2023-11-15", "close": 54.5, "volume": 7185.0}, {"date": "2023-11-16", "close": 53.65, "volume": 2275.0}, {"date": "2023-11-17", "close": 53.25, "volume": 5116.0}, {"date": "2023-11-20", "close": 53.5, "volume": 3433.0}, {"date": "2023-11-21", "close": 54.4811, "volume": 592.0}, {"date": "2023-11-22", "close": 54.21, "volume": 2189.0}, {"date": "2023-11-24", "close": 54.0, "volume": 1284.0}, {"date": "2023-11-27", "close": 55.5, "volume": 4376.0}, {"date": "2023-11-28", "close": 54.0, "volume": 2498.0}, {"date": "2023-11-29", "close": 54.5, "volume": 5375.0}, {"date": "2023-11-30", "close": 54.0, "volume": 2636.0}, {"date": "2023-12-01", "close": 55.93, "volume": 4201.0}, {"date": "2023-12-04", "close": 54.9201, "volume": 3369.0}, {"date": "2023-12-05", "close": 54.25, "volume": 2651.0}, {"date": "2023-12-06", "close": 54.05, "volume": 524.0}, {"date": "2023-12-07", "close": 54.05, "volume": null}, {"date": "2023-12-08", "close": 54.05, "volume": null}, {"date": "2023-12-11", "close": 57.6, "volume": 2265.0}, {"date": "2023-12-12", "close": 60.0, "volume": 7195.0}, {"date": "2023-12-13", "close": 60.14, "volume": 1978.0}, {"date": "2023-12-14", "close": 62.83, "volume": 7419.0}, {"date": "2023-12-15", "close": 62.61, "volume": 8500.0}, {"date": "2023-12-18", "close": 62.2, "volume": 2850.0}, {"date": "2023-12-19", "close": 62.2236, "volume": 2805.0}, {"date": "2023-12-20", "close": 63.055, "volume": 1043.0}, {"date": "2023-12-21", "close": 62.95, "volume": 1820.0}, {"date": "2023-12-22", "close": 65.25, "volume": 5045.0}, {"date": "2023-12-26", "close": 66.7, "volume": 2711.0}, {"date": "2023-12-27", "close": 66.97, "volume": 584.0}, {"date": "2023-12-28", "close": 65.0, "volume": 2113.0}, {"date": "2023-12-29", "close": 64.6382, "volume": 1844.0}, {"date": "2024-01-02", "close": 63.43, "volume": 4812.0}, {"date": "2024-01-03", "close": 61.5, "volume": 5681.0}, {"date": "2024-01-04", "close": 61.25, "volume": 2107.0}, {"date": "2024-01-05", "close": 61.25, "volume": 6379.0}, {"date": "2024-01-08", "close": 61.47, "volume": 1290.0}, {"date": "2024-01-09", "close": 61.4, "volume": 5941.0}, {"date": "2024-01-10", "close": 60.85, "volume": 2363.0}, {"date": "2024-01-11", "close": 62.64, "volume": 2014.0}, {"date": "2024-01-12", "close": 62.1, "volume": 4953.0}, {"date": "2024-01-16", "close": 62.0, "volume": 1513.0}, {"date": "2024-01-17", "close": 61.0, "volume": 4027.0}, {"date": "2024-01-18", "close": 63.0, "volume": 2004.0}, {"date": "2024-01-19", "close": 64.89, "volume": 1676.0}, {"date": "2024-01-22", "close": 67.1, "volume": 12638.0}, {"date": "2024-01-23", "close": 67.25, "volume": 3392.0}, {"date": "2024-01-24", "close": 67.06, "volume": 3109.0}, {"date": "2024-01-25", "close": 68.11, "volume": 1873.0}, {"date": "2024-01-26", "close": 67.9, "volume": 2787.0}, {"date": "2024-01-29", "close": 68.6, "volume": 4726.0}, {"date": "2024-01-30", "close": 70.54, "volume": 8922.0}, {"date": "2024-01-31", "close": 71.0, "volume": 17967.0}, {"date": "2024-02-01", "close": 72.04, "volume": 15812.0}, {"date": "2024-02-02", "close": 71.89, "volume": 5451.0}, {"date": "2024-02-05", "close": 70.83, "volume": 4632.0}, {"date": "2024-02-06", "close": 69.095, "volume": 3957.0}, {"date": "2024-02-07", "close": 70.57, "volume": 2188.0}, {"date": "2024-02-08", "close": 72.5, "volume": 4418.0}, {"date": "2024-02-09", "close": 74.94, "volume": 3914.0}, {"date": "2024-02-12", "close": 76.01, "volume": 3922.0}, {"date": "2024-02-13", "close": 73.7, "volume": 8578.0}, {"date": "2024-02-14", "close": 77.47, "volume": 6532.0}, {"date": "2024-02-15", "close": 78.77, "volume": 7466.0}, {"date": "2024-02-16", "close": 76.655, "volume": 4053.0}, {"date": "2024-02-20", "close": 74.0, "volume": 11674.0}, {"date": "2024-02-21", "close": 74.865, "volume": 2416.0}, {"date": "2024-02-22", "close": 59.0, "volume": 37485.0}, {"date": "2024-02-23", "close": 59.49, "volume": 42378.0}, {"date": "2024-02-26", "close": 59.88, "volume": 10830.0}, {"date": "2024-02-27", "close": 59.18, "volume": 7671.0}, {"date": "2024-02-28", "close": 58.79, "volume": 5480.0}, {"date": "2024-02-29", "close": 59.5, "volume": 1814.0}, {"date": "2024-03-01", "close": 62.35, "volume": 8794.0}, {"date": "2024-03-04", "close": 64.9, "volume": 6742.0}, {"date": "2024-03-05", "close": 63.9, "volume": 5531.0}, {"date": "2024-03-06", "close": 64.58, "volume": 4533.0}, {"date": "2024-03-07", "close": 65.2, "volume": 4248.0}, {"date": "2024-03-08", "close": 66.5, "volume": 9909.0}, {"date": "2024-03-11", "close": 66.5, "volume": 11016.0}, {"date": "2024-03-12", "close": 67.1, "volume": 6184.0}, {"date": "2024-03-13", "close": 67.7, "volume": 3606.0}, {"date": "2024-03-14", "close": 66.9, "volume": 6116.0}, {"date": "2024-03-15", "close": 67.95, "volume": 21117.0}, {"date": "2024-03-18", "close": 65.98, "volume": 10169.0}, {"date": "2024-03-19", "close": 67.75, "volume": 4310.0}, {"date": "2024-03-20", "close": 70.88, "volume": 6533.0}, {"date": "2024-03-21", "close": 72.65, "volume": 7271.0}, {"date": "2024-03-22", "close": 70.41, "volume": 23520.0}, {"date": "2024-03-25", "close": 70.41, "volume": 12361.0}, {"date": "2024-03-26", "close": 71.5, "volume": 10691.0}, {"date": "2024-03-27", "close": 69.79, "volume": 13096.0}, {"date": "2024-03-28", "close": 70.81, "volume": 6002.0}, {"date": "2024-04-01", "close": 70.79, "volume": 9608.0}, {"date": "2024-04-02", "close": 71.0, "volume": 8977.0}, {"date": "2024-04-03", "close": 71.55, "volume": 10723.0}, {"date": "2024-04-04", "close": 71.4, "volume": 7607.0}, {"date": "2024-04-05", "close": 71.5, "volume": 5298.0}, {"date": "2024-04-08", "close": 71.6, "volume": 3535.0}, {"date": "2024-04-09", "close": 71.0, "volume": 9079.0}, {"date": "2024-04-10", "close": 70.0, "volume": 5045.0}, {"date": "2024-04-11", "close": 70.4, "volume": 6415.0}, {"date": "2024-04-12", "close": 69.5, "volume": 6058.0}, {"date": "2024-04-15", "close": 69.6, "volume": 2691.0}, {"date": "2024-04-16", "close": 69.45, "volume": 3803.0}, {"date": "2024-04-17", "close": 69.51, "volume": 8501.0}, {"date": "2024-04-18", "close": 69.21, "volume": 7350.0}, {"date": "2024-04-19", "close": 69.31, "volume": 7310.0}, {"date": "2024-04-22", "close": 70.01, "volume": 13000.0}, {"date": "2024-04-23", "close": 70.58, "volume": 8331.0}, {"date": "2024-04-24", "close": 71.07, "volume": 9999.0}, {"date": "2024-04-25", "close": 71.45, "volume": 2599.0}, {"date": "2024-04-26", "close": 68.99, "volume": 14005.0}, {"date": "2024-04-29", "close": 70.0, "volume": 12642.0}, {"date": "2024-04-30", "close": 70.0, "volume": 3700.0}, {"date": "2024-05-01", "close": 70.0, "volume": 13571.0}, {"date": "2024-05-02", "close": 70.82, "volume": 10579.0}, {"date": "2024-05-03", "close": 71.2, "volume": 5654.0}, {"date": "2024-05-06", "close": 71.39, "volume": 7256.0}, {"date": "2024-05-07", "close": 71.48, "volume": 4328.0}, {"date": "2024-05-08", "close": 71.66, "volume": 2290.0}, {"date": "2024-05-09", "close": 72.05, "volume": 3121.0}, {"date": "2024-05-10", "close": 71.21, "volume": 1945.0}, {"date": "2024-05-13", "close": 70.95, "volume": 4362.0}, {"date": "2024-05-14", "close": 71.5, "volume": 4577.0}, {"date": "2024-05-15", "close": 76.39, "volume": 17573.0}, {"date": "2024-05-16", "close": 76.74, "volume": 6268.0}, {"date": "2024-05-17", "close": 74.01, "volume": 7906.0}, {"date": "2024-05-20", "close": 74.8, "volume": 12942.0}, {"date": "2024-05-21", "close": 75.58, "volume": 4359.0}, {"date": "2024-05-22", "close": 75.56, "volume": 8825.0}, {"date": "2024-05-23", "close": 76.22, "volume": 5754.0}, {"date": "2024-05-24", "close": 77.05, "volume": 8805.0}, {"date": "2024-05-28", "close": 78.02, "volume": 10449.0}, {"date": "2024-05-29", "close": 82.0, "volume": 14537.0}, {"date": "2024-05-30", "close": 83.37, "volume": 16228.0}, {"date": "2024-05-31", "close": 85.91, "volume": 101293.0}, {"date": "2024-06-03", "close": 84.57, "volume": 21859.0}, {"date": "2024-06-04", "close": 81.59, "volume": 21047.0}, {"date": "2024-06-05", "close": 82.37, "volume": 6877.0}, {"date": "2024-06-06", "close": 83.32, "volume": 4769.0}, {"date": "2024-06-07", "close": 81.7, "volume": 9375.0}, {"date": "2024-06-10", "close": 81.7, "volume": 6881.0}, {"date": "2024-06-11", "close": 82.3, "volume": 6586.0}, {"date": "2024-06-12", "close": 84.72, "volume": 6891.0}, {"date": "2024-06-13", "close": 84.87, "volume": 6537.0}, {"date": "2024-06-14", "close": 82.7, "volume": 7413.0}, {"date": "2024-06-17", "close": 84.06, "volume": 9889.0}, {"date": "2024-06-18", "close": 83.37, "volume": 35571.0}, {"date": "2024-06-20", "close": 80.7, "volume": 13091.0}, {"date": "2024-06-21", "close": 80.5, "volume": 29794.0}, {"date": "2024-06-24", "close": 78.3, "volume": 27438.0}, {"date": "2024-06-25", "close": 77.4, "volume": 10657.0}, {"date": "2024-06-26", "close": 79.67, "volume": 19217.0}, {"date": "2024-06-27", "close": 81.75, "volume": 31059.0}, {"date": "2024-06-28", "close": 80.91, "volume": 242649.0}, {"date": "2024-07-01", "close": 82.2, "volume": 10387.0}, {"date": "2024-07-02", "close": 81.87, "volume": 11372.0}, {"date": "2024-07-03", "close": 80.1, "volume": 9248.0}, {"date": "2024-07-05", "close": 79.43, "volume": 22436.0}, {"date": "2024-07-08", "close": 81.49, "volume": 8595.0}, {"date": "2024-07-09", "close": 82.47, "volume": 6261.0}, {"date": "2024-07-10", "close": 82.3, "volume": 9864.0}, {"date": "2024-07-11", "close": 83.11, "volume": 7966.0}, {"date": "2024-07-12", "close": 82.61, "volume": 19402.0}, {"date": "2024-07-15", "close": 83.85, "volume": 12067.0}, {"date": "2024-07-16", "close": 86.77, "volume": 21344.0}, {"date": "2024-07-17", "close": 82.7, "volume": 41507.0}, {"date": "2024-07-18", "close": 81.4, "volume": 9424.0}, {"date": "2024-07-19", "close": 80.38, "volume": 20362.0}, {"date": "2024-07-22", "close": 83.7, "volume": 14275.0}, {"date": "2024-07-23", "close": 85.93, "volume": 30603.0}, {"date": "2024-07-24", "close": 81.95, "volume": 31629.0}, {"date": "2024-07-25", "close": 89.44, "volume": 18125.0}, {"date": "2024-07-26", "close": 90.76, "volume": 6892.0}, {"date": "2024-07-29", "close": 91.1, "volume": 14107.0}, {"date": "2024-07-30", "close": 89.43, "volume": 46251.0}, {"date": "2024-07-31", "close": 93.75, "volume": 10922.0}, {"date": "2024-08-01", "close": 89.21, "volume": 7439.0}, {"date": "2024-08-02", "close": 83.35, "volume": 7216.0}, {"date": "2024-08-05", "close": 80.89, "volume": 9856.0}, {"date": "2024-08-06", "close": 80.95, "volume": 21416.0}, {"date": "2024-08-07", "close": 80.84, "volume": 24520.0}, {"date": "2024-08-08", "close": 82.87, "volume": 11249.0}, {"date": "2024-08-09", "close": 81.1, "volume": 6470.0}, {"date": "2024-08-12", "close": 80.0, "volume": 6489.0}, {"date": "2024-08-13", "close": 83.03, "volume": 4734.0}, {"date": "2024-08-14", "close": 82.99, "volume": 6058.0}, {"date": "2024-08-15", "close": 84.27, "volume": 3923.0}, {"date": "2024-08-16", "close": 83.28, "volume": 3518.0}, {"date": "2024-08-19", "close": 84.5, "volume": 2675.0}, {"date": "2024-08-20", "close": 84.74, "volume": 28021.0}, {"date": "2024-08-21", "close": 85.88, "volume": 2500.0}, {"date": "2024-08-22", "close": 84.7, "volume": 8453.0}, {"date": "2024-08-23", "close": 86.99, "volume": 8556.0}, {"date": "2024-08-26", "close": 86.2, "volume": 10211.0}, {"date": "2024-08-27", "close": 85.94, "volume": 4725.0}, {"date": "2024-08-28", "close": 85.71, "volume": 8944.0}, {"date": "2024-08-29", "close": 86.0, "volume": 6616.0}, {"date": "2024-08-30", "close": 86.16, "volume": 29874.0}, {"date": "2024-09-03", "close": 85.4, "volume": 25499.0}, {"date": "2024-09-04", "close": 86.49, "volume": 10383.0}, {"date": "2024-09-05", "close": 86.0, "volume": 10722.0}, {"date": "2024-09-06", "close": 83.76, "volume": 21026.0}, {"date": "2024-09-09", "close": 84.62, "volume": 37614.0}, {"date": "2024-09-10", "close": 86.6, "volume": 6549.0}, {"date": "2024-09-11", "close": 87.34, "volume": 12914.0}, {"date": "2024-09-12", "close": 89.11, "volume": 8707.0}, {"date": "2024-09-13", "close": 89.7, "volume": 16666.0}, {"date": "2024-09-16", "close": 90.98, "volume": 3296.0}, {"date": "2024-09-17", "close": 90.38, "volume": 7915.0}, {"date": "2024-09-18", "close": 90.93, "volume": 9661.0}, {"date": "2024-09-19", "close": 102.49, "volume": 34845.0}, {"date": "2024-09-20", "close": 102.0, "volume": 32528.0}, {"date": "2024-09-23", "close": 100.5, "volume": 13335.0}, {"date": "2024-09-24", "close": 99.94, "volume": 17541.0}, {"date": "2024-09-25", "close": 99.89, "volume": 10896.0}, {"date": "2024-09-26", "close": 100.5, "volume": 6818.0}, {"date": "2024-09-27", "close": 98.47, "volume": 15541.0}, {"date": "2024-09-30", "close": 99.43, "volume": 19926.0}, {"date": "2024-10-01", "close": 102.5, "volume": 13126.0}, {"date": "2024-10-02", "close": 103.73, "volume": 13327.0}, {"date": "2024-10-03", "close": 101.0, "volume": 16512.0}, {"date": "2024-10-04", "close": 100.3, "volume": 12745.0}, {"date": "2024-10-07", "close": 100.29, "volume": 5053.0}, {"date": "2024-10-08", "close": 101.2, "volume": 4891.0}, {"date": "2024-10-09", "close": 101.97, "volume": 12834.0}, {"date": "2024-10-10", "close": 100.85, "volume": 3615.0}, {"date": "2024-10-11", "close": 103.55, "volume": 12267.0}, {"date": "2024-10-14", "close": 104.43, "volume": 16136.0}, {"date": "2024-10-15", "close": 102.87, "volume": 17801.0}, {"date": "2024-10-16", "close": 105.0, "volume": 11913.0}, {"date": "2024-10-17", "close": 104.9, "volume": 12808.0}, {"date": "2024-10-18", "close": 104.87, "volume": 11520.0}, {"date": "2024-10-21", "close": 103.99, "volume": 11993.0}, {"date": "2024-10-22", "close": 103.54, "volume": 11457.0}, {"date": "2024-10-23", "close": 101.96, "volume": 14482.0}, {"date": "2024-10-24", "close": 103.19, "volume": 14551.0}, {"date": "2024-10-25", "close": 103.35, "volume": 7923.0}, {"date": "2024-10-28", "close": 102.28, "volume": 3935.0}, {"date": "2024-10-29", "close": 102.14, "volume": 7886.0}, {"date": "2024-10-30", "close": 101.97, "volume": 9913.0}, {"date": "2024-10-31", "close": 101.35, "volume": 5303.0}, {"date": "2024-11-01", "close": 98.96, "volume": 14413.0}, {"date": "2024-11-04", "close": 98.01, "volume": 10431.0}, {"date": "2024-11-05", "close": 98.29, "volume": 12655.0}, {"date": "2024-11-06", "close": 103.0, "volume": 34472.0}, {"date": "2024-11-07", "close": 102.21, "volume": 9432.0}, {"date": "2024-11-08", "close": 103.25, "volume": 13670.0}, {"date": "2024-11-11", "close": 102.66, "volume": 10130.0}, {"date": "2024-11-12", "close": 98.77, "volume": 17900.0}, {"date": "2024-11-13", "close": 93.84, "volume": 13502.0}, {"date": "2024-11-14", "close": 92.72, "volume": 28302.0}, {"date": "2024-11-15", "close": 91.6, "volume": 9180.0}, {"date": "2024-11-18", "close": 90.01, "volume": 6499.0}, {"date": "2024-11-19", "close": 91.81, "volume": 16508.0}, {"date": "2024-11-20", "close": 94.2, "volume": 10113.0}, {"date": "2024-11-21", "close": 94.05, "volume": 13873.0}, {"date": "2024-11-22", "close": 95.91, "volume": 10029.0}, {"date": "2024-11-25", "close": 96.03, "volume": 12876.0}, {"date": "2024-11-26", "close": 95.87, "volume": 10231.0}, {"date": "2024-11-27", "close": 95.9, "volume": 11177.0}, {"date": "2024-11-29", "close": 96.66, "volume": 4560.0}, {"date": "2024-12-02", "close": 99.72, "volume": 7363.0}, {"date": "2024-12-03", "close": 101.81, "volume": 11914.0}, {"date": "2024-12-04", "close": 100.36, "volume": 6585.0}, {"date": "2024-12-05", "close": 99.74, "volume": 6008.0}, {"date": "2024-12-06", "close": 98.85, "volume": 9966.0}, {"date": "2024-12-09", "close": 98.27, "volume": 3709.0}, {"date": "2024-12-10", "close": 99.21, "volume": 6263.0}, {"date": "2024-12-11", "close": 99.41, "volume": 6890.0}, {"date": "2024-12-12", "close": 98.36, "volume": 9528.0}, {"date": "2024-12-13", "close": 100.33, "volume": 10823.0}, {"date": "2024-12-16", "close": 100.95, "volume": 9072.0}, {"date": "2024-12-17", "close": 102.5, "volume": 17009.0}, {"date": "2024-12-18", "close": 94.01, "volume": 10202.0}, {"date": "2024-12-19", "close": 93.2, "volume": 6821.0}, {"date": "2024-12-20", "close": 96.49, "volume": 12375.0}, {"date": "2024-12-23", "close": 92.5, "volume": 3420.0}, {"date": "2024-12-24", "close": 92.8, "volume": 3973.0}, {"date": "2024-12-26", "close": 92.83, "volume": 5440.0}, {"date": "2024-12-27", "close": 88.3, "volume": 6152.0}, {"date": "2024-12-30", "close": 92.26, "volume": 12227.0}, {"date": "2024-12-31", "close": 90.08, "volume": 30623.0}, {"date": "2025-01-02", "close": 88.66, "volume": 12084.0}, {"date": "2025-01-03", "close": 88.6, "volume": 5386.0}, {"date": "2025-01-06", "close": 89.5, "volume": 9034.0}, {"date": "2025-01-07", "close": 85.71, "volume": 15918.0}, {"date": "2025-01-08", "close": 85.9, "volume": 5175.0}, {"date": "2025-01-10", "close": 83.66, "volume": 8222.0}, {"date": "2025-01-13", "close": 83.5, "volume": 7347.0}, {"date": "2025-01-14", "close": 85.7, "volume": 17302.0}, {"date": "2025-01-15", "close": 86.99, "volume": 13858.0}, {"date": "2025-01-16", "close": 85.03, "volume": 7536.0}, {"date": "2025-01-17", "close": 89.39, "volume": 8746.0}, {"date": "2025-01-21", "close": 88.61, "volume": 12273.0}, {"date": "2025-01-22", "close": 88.59, "volume": 16019.0}, {"date": "2025-01-23", "close": 87.8, "volume": 4936.0}, {"date": "2025-01-24", "close": 87.3, "volume": 17999.0}, {"date": "2025-01-27", "close": 86.01, "volume": 11855.0}, {"date": "2025-01-28", "close": 86.69, "volume": 16662.0}, {"date": "2025-01-29", "close": 87.49, "volume": 6652.0}, {"date": "2025-01-30", "close": 89.82, "volume": 17790.0}, {"date": "2025-01-31", "close": 82.61, "volume": 17484.0}, {"date": "2025-02-03", "close": 81.27, "volume": 7928.0}, {"date": "2025-02-04", "close": 83.55, "volume": 4224.0}, {"date": "2025-02-05", "close": 83.49, "volume": 5844.0}, {"date": "2025-02-06", "close": 82.44, "volume": 1006.0}, {"date": "2025-02-07", "close": 81.91, "volume": 6246.0}, {"date": "2025-02-10", "close": 82.33, "volume": 8147.0}, {"date": "2025-02-11", "close": 80.58, "volume": 3678.0}, {"date": "2025-02-12", "close": 80.57, "volume": 12363.0}, {"date": "2025-02-13", "close": 81.9, "volume": 2934.0}, {"date": "2025-02-14", "close": 81.16, "volume": 4029.0}, {"date": "2025-02-18", "close": 83.89, "volume": 7693.0}, {"date": "2025-02-19", "close": 82.14, "volume": 9746.0}, {"date": "2025-02-20", "close": 83.51, "volume": 12026.0}, {"date": "2025-02-21", "close": 84.64, "volume": 12984.0}, {"date": "2025-02-24", "close": 84.24, "volume": 9965.0}, {"date": "2025-02-25", "close": 82.79, "volume": 10293.0}, {"date": "2025-02-26", "close": 85.79, "volume": 5944.0}, {"date": "2025-02-27", "close": 84.14, "volume": 4300.0}, {"date": "2025-02-28", "close": 81.51, "volume": 20291.0}, {"date": "2025-03-03", "close": 80.01, "volume": 5323.0}, {"date": "2025-03-04", "close": 79.5, "volume": 12576.0}, {"date": "2025-03-05", "close": 78.28, "volume": 7024.0}, {"date": "2025-03-06", "close": 77.84, "volume": 2677.0}, {"date": "2025-03-07", "close": 78.89, "volume": 4543.0}, {"date": "2025-03-10", "close": 77.04, "volume": 7770.0}, {"date": "2025-03-11", "close": 76.35, "volume": 6084.0}, {"date": "2025-03-12", "close": 77.06, "volume": 8628.0}, {"date": "2025-03-13", "close": 73.72, "volume": 4685.0}, {"date": "2025-03-14", "close": 76.29, "volume": 2765.0}, {"date": "2025-03-17", "close": 74.48, "volume": 1565.0}, {"date": "2025-03-18", "close": 73.29, "volume": 3210.0}, {"date": "2025-03-19", "close": 75.6, "volume": 3646.0}, {"date": "2025-03-20", "close": 74.5, "volume": 2834.0}, {"date": "2025-03-21", "close": 72.91, "volume": 10372.0}, {"date": "2025-03-24", "close": 75.64, "volume": 4834.0}, {"date": "2025-03-25", "close": 75.51, "volume": 2533.0}, {"date": "2025-03-26", "close": 74.58, "volume": 3817.0}, {"date": "2025-03-27", "close": 75.3, "volume": 4364.0}, {"date": "2025-03-28", "close": 72.83, "volume": 2898.0}, {"date": "2025-03-31", "close": 72.06, "volume": 4964.0}, {"date": "2025-04-01", "close": 72.5, "volume": 2998.0}, {"date": "2025-04-02", "close": 74.05, "volume": 4149.0}, {"date": "2025-04-03", "close": 63.99, "volume": 7920.0}, {"date": "2025-04-04", "close": 59.36, "volume": 8090.0}, {"date": "2025-04-07", "close": 60.95, "volume": 6974.0}, {"date": "2025-04-08", "close": 60.34, "volume": 7752.0}, {"date": "2025-04-09", "close": 68.0, "volume": 9540.0}, {"date": "2025-04-10", "close": 63.68, "volume": 4963.0}, {"date": "2025-04-11", "close": 65.75, "volume": 1967.0}, {"date": "2025-04-14", "close": 66.95, "volume": 6172.0}, {"date": "2025-04-15", "close": 65.0, "volume": 3898.0}, {"date": "2025-04-16", "close": 64.72, "volume": 4071.0}, {"date": "2025-04-17", "close": 66.21, "volume": 3584.0}, {"date": "2025-04-21", "close": 62.5, "volume": 6261.0}, {"date": "2025-04-22", "close": 63.09, "volume": 1832.0}, {"date": "2025-04-23", "close": 63.27, "volume": 6569.0}, {"date": "2025-04-24", "close": 66.4, "volume": 4120.0}, {"date": "2025-04-25", "close": 66.6, "volume": 6454.0}, {"date": "2025-04-28", "close": 64.5, "volume": 1708.0}, {"date": "2025-04-29", "close": 64.8, "volume": 1330.0}, {"date": "2025-04-30", "close": 61.4, "volume": 6785.0}, {"date": "2025-05-01", "close": 62.8, "volume": 5498.0}, {"date": "2025-05-02", "close": 64.1, "volume": 1939.0}, {"date": "2025-05-05", "close": 63.74, "volume": 2157.0}, {"date": "2025-05-06", "close": 63.0, "volume": 3799.0}, {"date": "2025-05-07", "close": 62.79, "volume": 3918.0}, {"date": "2025-05-08", "close": 65.25, "volume": 5028.0}, {"date": "2025-05-09", "close": 64.81, "volume": 4375.0}, {"date": "2025-05-12", "close": 71.14, "volume": 5378.0}, {"date": "2025-05-13", "close": 72.65, "volume": 3354.0}, {"date": "2025-05-14", "close": 71.85, "volume": 2896.0}, {"date": "2025-05-15", "close": 71.89, "volume": 2367.0}, {"date": "2025-05-16", "close": 69.31, "volume": 2862.0}, {"date": "2025-05-19", "close": 67.74, "volume": 2597.0}, {"date": "2025-05-20", "close": 67.48, "volume": 4321.0}, {"date": "2025-05-21", "close": 65.48, "volume": 5600.0}, {"date": "2025-05-22", "close": 65.5, "volume": 4171.0}, {"date": "2025-05-23", "close": 64.43, "volume": 4442.0}, {"date": "2025-05-27", "close": 65.83, "volume": 1788.0}, {"date": "2025-05-28", "close": 65.06, "volume": 4900.0}, {"date": "2025-05-29", "close": 66.1, "volume": 3627.0}, {"date": "2025-05-30", "close": 63.51, "volume": 5888.0}, {"date": "2025-06-02", "close": 63.49, "volume": 15504.0}, {"date": "2025-06-03", "close": 65.45, "volume": 7584.0}, {"date": "2025-06-04", "close": 65.91, "volume": 6607.0}, {"date": "2025-06-05", "close": 66.05, "volume": 6750.0}, {"date": "2025-06-06", "close": 67.09, "volume": 11442.0}, {"date": "2025-06-09", "close": 68.8, "volume": 4826.0}, {"date": "2025-06-10", "close": 69.56, "volume": 19891.0}, {"date": "2025-06-11", "close": 76.0, "volume": 39674.0}, {"date": "2025-06-12", "close": 79.78, "volume": 63539.0}, {"date": "2025-06-13", "close": 78.27, "volume": 11052.0}, {"date": "2025-06-16", "close": 81.41, "volume": 8477.0}, {"date": "2025-06-17", "close": 79.76, "volume": 5415.0}, {"date": "2025-06-18", "close": 81.35, "volume": 2981.0}, {"date": "2025-06-20", "close": 80.5, "volume": 10257.0}, {"date": "2025-06-23", "close": 84.91, "volume": 10954.0}, {"date": "2025-06-24", "close": 83.11, "volume": 5186.0}, {"date": "2025-06-25", "close": 82.62, "volume": 9507.0}, {"date": "2025-06-26", "close": 84.59, "volume": 2472.0}, {"date": "2025-06-27", "close": 88.4, "volume": 38267.0}, {"date": "2025-06-30", "close": 89.85, "volume": 5851.0}, {"date": "2025-07-01", "close": 88.6, "volume": 5872.0}, {"date": "2025-07-02", "close": 89.54, "volume": 11214.0}, {"date": "2025-07-03", "close": 93.44, "volume": 8470.0}, {"date": "2025-07-07", "close": 90.45, "volume": 4917.0}, {"date": "2025-07-08", "close": 93.3, "volume": 5255.0}, {"date": "2025-07-09", "close": 93.75, "volume": 2296.0}, {"date": "2025-07-10", "close": 94.0, "volume": 2672.0}, {"date": "2025-07-11", "close": 92.0, "volume": 1572.0}, {"date": "2025-07-14", "close": 91.62, "volume": 8247.0}, {"date": "2025-07-15", "close": 89.16, "volume": 4179.0}, {"date": "2025-07-16", "close": 89.38, "volume": 3834.0}, {"date": "2025-07-17", "close": 91.49, "volume": 5262.0}, {"date": "2025-07-18", "close": 91.0, "volume": 6199.0}, {"date": "2025-07-21", "close": 91.85, "volume": 3146.0}, {"date": "2025-07-22", "close": 94.0, "volume": 5366.0}, {"date": "2025-07-23", "close": 94.36, "volume": 7027.0}, {"date": "2025-07-24", "close": 91.4, "volume": 3442.0}, {"date": "2025-07-25", "close": 109.87, "volume": 15196.0}, {"date": "2025-07-28", "close": 113.63, "volume": 26364.0}, {"date": "2025-07-29", "close": 115.8, "volume": 11333.0}, {"date": "2025-07-30", "close": 111.11, "volume": 9897.0}, {"date": "2025-07-31", "close": 114.53, "volume": 7789.0}, {"date": "2025-08-01", "close": 111.6, "volume": 4358.0}, {"date": "2025-08-04", "close": 116.06, "volume": 2487.0}, {"date": "2025-08-05", "close": 118.24, "volume": 11626.0}, {"date": "2025-08-06", "close": 116.74, "volume": 2694.0}, {"date": "2025-08-07", "close": 117.1, "volume": 2375.0}, {"date": "2025-08-08", "close": 115.88, "volume": 6418.0}, {"date": "2025-08-11", "close": 111.69, "volume": 7407.0}, {"date": "2025-08-12", "close": 117.36, "volume": 7535.0}, {"date": "2025-08-13", "close": 116.66, "volume": 5926.0}, {"date": "2025-08-14", "close": 113.66, "volume": 7003.0}, {"date": "2025-08-15", "close": 112.32, "volume": 3987.0}, {"date": "2025-08-18", "close": 112.01, "volume": 4357.0}, {"date": "2025-08-19", "close": 107.94, "volume": 8084.0}, {"date": "2025-08-20", "close": 108.06, "volume": 3048.0}, {"date": "2025-08-21", "close": 109.1, "volume": 2502.0}, {"date": "2025-08-22", "close": 114.02, "volume": 13723.0}, {"date": "2025-08-25", "close": 117.09, "volume": 3105.0}, {"date": "2025-08-26", "close": 117.75, "volume": 12884.0}, {"date": "2025-08-27", "close": 118.29, "volume": 16426.0}, {"date": "2025-08-28", "close": 115.23, "volume": 3170.0}, {"date": "2025-08-29", "close": 114.43, "volume": 6134.0}, {"date": "2025-09-02", "close": 115.78, "volume": 9770.0}, {"date": "2025-09-03", "close": 117.3, "volume": 8984.0}, {"date": "2025-09-04", "close": 118.58, "volume": 40007.0}, {"date": "2025-09-05", "close": 117.575, "volume": 14981.0}, {"date": "2025-09-08", "close": 116.56, "volume": 5745.0}, {"date": "2025-09-09", "close": 118.93, "volume": 8266.0}, {"date": "2025-09-10", "close": 118.0, "volume": 13707.0}, {"date": "2025-09-11", "close": 124.78, "volume": 15719.0}, {"date": "2025-09-12", "close": 118.22, "volume": 2172.0}, {"date": "2025-09-15", "close": 121.72, "volume": 3377.0}, {"date": "2025-09-16", "close": 124.59, "volume": 2935.0}, {"date": "2025-09-17", "close": 122.61, "volume": 9325.0}, {"date": "2025-09-18", "close": 124.97, "volume": 13821.0}, {"date": "2025-09-19", "close": 118.11, "volume": 20587.0}, {"date": "2025-09-22", "close": 122.5, "volume": 5188.0}, {"date": "2025-09-23", "close": 121.67, "volume": 3311.0}, {"date": "2025-09-24", "close": 119.22, "volume": 11864.0}, {"date": "2025-09-25", "close": 119.69, "volume": 7617.0}, {"date": "2025-09-26", "close": 119.02, "volume": 3822.0}, {"date": "2025-09-29", "close": 116.08, "volume": 2869.0}, {"date": "2025-09-30", "close": 116.35, "volume": 3226.0}, {"date": "2025-10-01", "close": 117.89, "volume": 3490.0}, {"date": "2025-10-02", "close": 116.97, "volume": 4075.0}, {"date": "2025-10-03", "close": 113.37, "volume": 2296.0}, {"date": "2025-10-06", "close": 114.03, "volume": 5544.0}, {"date": "2025-10-07", "close": 113.8, "volume": 3511.0}, {"date": "2025-10-08", "close": 118.15, "volume": 7724.0}, {"date": "2025-10-09", "close": 115.51, "volume": 6034.0}, {"date": "2025-10-10", "close": 110.67, "volume": 5235.0}, {"date": "2025-10-13", "close": 115.14, "volume": 2885.0}, {"date": "2025-10-14", "close": 116.42, "volume": 12373.0}, {"date": "2025-10-15", "close": 119.15, "volume": 7673.0}, {"date": "2025-10-16", "close": 125.25, "volume": 19492.0}, {"date": "2025-10-17", "close": 123.48, "volume": 15902.0}, {"date": "2025-10-20", "close": 125.49, "volume": 29009.0}, {"date": "2025-10-21", "close": 127.22, "volume": 17545.0}, {"date": "2025-10-22", "close": 127.4, "volume": 8416.0}, {"date": "2025-10-23", "close": 135.165, "volume": 13191.0}, {"date": "2025-10-24", "close": 138.74, "volume": 31587.0}, {"date": "2025-10-27", "close": 139.25, "volume": 25729.0}, {"date": "2025-10-28", "close": 139.0, "volume": 13480.0}, {"date": "2025-10-29", "close": 135.98, "volume": 20559.0}, {"date": "2025-10-30", "close": 131.77, "volume": 11170.0}, {"date": "2025-10-31", "close": 136.73, "volume": 4688.0}, {"date": "2025-11-03", "close": 139.23, "volume": 8996.0}, {"date": "2025-11-04", "close": 134.58, "volume": 17326.0}, {"date": "2025-11-05", "close": 137.98, "volume": 14274.0}, {"date": "2025-11-06", "close": 139.48, "volume": 11013.0}, {"date": "2025-11-07", "close": 136.78, "volume": 21571.0}, {"date": "2025-11-10", "close": 142.61, "volume": 18631.0}, {"date": "2025-11-11", "close": 131.68, "volume": 10671.0}, {"date": "2025-11-12", "close": 131.37, "volume": 17160.0}, {"date": "2025-11-13", "close": 122.9, "volume": 21571.0}, {"date": "2025-11-14", "close": 121.35, "volume": 13291.0}, {"date": "2025-11-17", "close": 116.45, "volume": 63717.0}, {"date": "2025-11-18", "close": 119.51, "volume": 37585.0}, {"date": "2025-11-19", "close": 122.4, "volume": 75951.0}, {"date": "2025-11-20", "close": 114.02, "volume": 94783.0}, {"date": "2025-11-21", "close": 120.53, "volume": 42558.0}, {"date": "2025-11-24", "close": 126.35, "volume": 31125.0}, {"date": "2025-11-25", "close": 126.5, "volume": 16365.0}, {"date": "2025-11-26", "close": 129.15, "volume": 11720.0}, {"date": "2025-11-28", "close": 131.54, "volume": 10494.0}, {"date": "2025-12-01", "close": 132.05, "volume": 5871.0}, {"date": "2025-12-02", "close": 137.33, "volume": 13908.0}, {"date": "2025-12-03", "close": 139.34, "volume": 17547.0}, {"date": "2025-12-04", "close": 142.24, "volume": 41401.0}, {"date": "2025-12-05", "close": 145.15, "volume": 47702.0}, {"date": "2025-12-08", "close": 149.72, "volume": 24075.0}, {"date": "2025-12-09", "close": 145.41, "volume": 31145.0}, {"date": "2025-12-10", "close": 152.02, "volume": 20469.0}, {"date": "2025-12-11", "close": 155.4, "volume": 22832.0}, {"date": "2025-12-12", "close": 151.05, "volume": 19616.0}, {"date": "2025-12-15", "close": 153.15, "volume": 8679.0}, {"date": "2025-12-16", "close": 152.56, "volume": 16993.0}, {"date": "2025-12-17", "close": 142.21, "volume": 42391.0}, {"date": "2025-12-18", "close": 147.45, "volume": 18792.0}, {"date": "2025-12-19", "close": 152.9, "volume": 30778.0}, {"date": "2025-12-22", "close": 154.65, "volume": 33535.0}, {"date": "2025-12-23", "close": 157.53, "volume": 13134.0}, {"date": "2025-12-24", "close": 157.01, "volume": 43030.0}, {"date": "2025-12-26", "close": 157.39, "volume": 12883.0}, {"date": "2025-12-29", "close": 153.67, "volume": 47493.0}, {"date": "2025-12-30", "close": 154.84, "volume": 25649.0}, {"date": "2025-12-31", "close": 151.8, "volume": 39271.0}, {"date": "2026-01-02", "close": 152.89, "volume": 37793.0}, {"date": "2026-01-05", "close": 154.3, "volume": 76318.0}, {"date": "2026-01-06", "close": 164.09, "volume": 71955.0}, {"date": "2026-01-07", "close": 161.15, "volume": 55618.0}, {"date": "2026-01-08", "close": 159.44, "volume": 86057.0}, {"date": "2026-01-09", "close": 168.11, "volume": 76351.0}, {"date": "2026-01-12", "close": 169.07, "volume": 96813.0}, {"date": "2026-01-13", "close": 176.01, "volume": 62256.0}, {"date": "2026-01-14", "close": 175.25, "volume": 23120.0}, {"date": "2026-01-15", "close": 178.98, "volume": 93609.0}, {"date": "2026-01-16", "close": 182.73, "volume": 76912.0}, {"date": "2026-01-20", "close": 183.24, "volume": 29714.0}, {"date": "2026-01-21", "close": 187.0, "volume": 94041.0}, {"date": "2026-01-22", "close": 185.58, "volume": 36393.0}, {"date": "2026-01-23", "close": 180.98, "volume": 30751.0}, {"date": "2026-01-26", "close": 187.81, "volume": 52399.0}, {"date": "2026-01-27", "close": 192.34, "volume": 110767.0}, {"date": "2026-01-28", "close": 190.64, "volume": 60223.0}, {"date": "2026-01-29", "close": 192.43, "volume": 100727.0}, {"date": "2026-01-30", "close": 183.75, "volume": 63511.0}, {"date": "2026-02-02", "close": 198.11, "volume": 38653.0}, {"date": "2026-02-03", "close": 199.4, "volume": 72918.0}, {"date": "2026-02-04", "close": 192.11, "volume": 79637.0}, {"date": "2026-02-05", "close": 190.47, "volume": 66199.0}, {"date": "2026-02-06", "close": 205.83, "volume": 55372.0}, {"date": "2026-02-09", "close": 211.24, "volume": 37794.0}, {"date": "2026-02-10", "close": 219.57, "volume": 20473.0}, {"date": "2026-02-11", "close": 221.15, "volume": 35324.0}, {"date": "2026-02-12", "close": 211.64, "volume": 38116.0}, {"date": "2026-02-13", "close": 215.26, "volume": 42753.0}, {"date": "2026-02-17", "close": 216.04, "volume": 34352.0}, {"date": "2026-02-18", "close": 206.83, "volume": 87061.0}, {"date": "2026-02-19", "close": 214.64, "volume": 48460.0}, {"date": "2026-02-20", "close": 216.01, "volume": 33895.0}, {"date": "2026-02-23", "close": 215.6, "volume": 31669.0}, {"date": "2026-02-24", "close": 215.7, "volume": 28469.0}, {"date": "2026-02-25", "close": 217.16, "volume": 28124.0}, {"date": "2026-02-26", "close": 214.0, "volume": 76121.0}, {"date": "2026-02-27", "close": 211.95, "volume": 28238.0}, {"date": "2026-03-02", "close": 205.14, "volume": 29449.0}, {"date": "2026-03-03", "close": 194.78, "volume": 27352.0}, {"date": "2026-03-04", "close": 195.95, "volume": 36099.0}, {"date": "2026-03-05", "close": 184.45, "volume": 62445.0}, {"date": "2026-03-06", "close": 172.94, "volume": 32619.0}, {"date": "2026-03-09", "close": 172.9, "volume": 65730.0}, {"date": "2026-03-10", "close": 180.015, "volume": 80909.0}, {"date": "2026-03-11", "close": 182.66, "volume": 106558.0}, {"date": "2026-03-12", "close": 176.745, "volume": 137277.0}, {"date": "2026-03-13", "close": 180.38, "volume": 155240.0}, {"date": "2026-03-16", "close": 188.98, "volume": 123075.0}, {"date": "2026-03-17", "close": 192.73, "volume": 78028.0}, {"date": "2026-03-18", "close": 192.35, "volume": 72465.0}, {"date": "2026-03-19", "close": 199.83, "volume": 103028.0}, {"date": "2026-03-20", "close": 189.6, "volume": 64891.0}, {"date": "2026-03-23", "close": 198.45, "volume": 40474.0}, {"date": "2026-03-24", "close": 207.34, "volume": 55038.0}, {"date": "2026-03-25", "close": 206.66, "volume": 61396.0}, {"date": "2026-03-26", "close": 190.4, "volume": 34328.0}, {"date": "2026-03-27", "close": 190.65, "volume": 81556.0}, {"date": "2026-03-30", "close": 180.19, "volume": 49646.0}, {"date": "2026-03-31", "close": 180.2, "volume": 61020.0}, {"date": "2026-04-01", "close": 186.84, "volume": 78377.0}, {"date": "2026-04-02", "close": 188.1, "volume": 102235.0}, {"date": "2026-04-06", "close": 196.16, "volume": 110710.0}, {"date": "2026-04-07", "close": 196.85, "volume": 107154.0}, {"date": "2026-04-08", "close": 213.99, "volume": 158456.0}, {"date": "2026-04-09", "close": 222.5, "volume": 96245.0}, {"date": "2026-04-10", "close": 223.19, "volume": 150097.0}, {"date": "2026-04-13", "close": 221.06, "volume": 130923.0}, {"date": "2026-04-14", "close": 222.73, "volume": 56689.0}, {"date": "2026-04-15", "close": 217.2, "volume": 32441.0}, {"date": "2026-04-16", "close": 221.73, "volume": 25880.0}, {"date": "2026-04-17", "close": 234.62, "volume": 87721.0}, {"date": "2026-04-20", "close": 234.82, "volume": 124838.0}, {"date": "2026-04-21", "close": 234.65, "volume": 118032.0}, {"date": "2026-04-22", "close": 241.57, "volume": 111168.0}, {"date": "2026-04-23", "close": 245.81, "volume": 32317.0}, {"date": "2026-04-24", "close": 252.89, "volume": 30624.0}, {"date": "2026-04-27", "close": 229.82, "volume": 50038.0}, {"date": "2026-04-28", "close": 226.74, "volume": 27315.0}, {"date": "2026-04-29", "close": 229.56, "volume": 17791.0}, {"date": "2026-04-30", "close": 243.45, "volume": 59566.0}, {"date": "2026-05-01", "close": 256.12, "volume": 53606.0}, {"date": "2026-05-04", "close": 257.41, "volume": 36649.0}, {"date": "2026-05-05", "close": 262.97, "volume": 55514.0}, {"date": "2026-05-06", "close": 254.69, "volume": 47381.0}, {"date": "2026-05-07", "close": 259.66, "volume": 35466.0}, {"date": "2026-05-08", "close": 265.37, "volume": 30939.0}, {"date": "2026-05-11", "close": 270.76, "volume": 37947.0}, {"date": "2026-05-12", "close": 269.21, "volume": 33951.0}, {"date": "2026-05-13", "close": 239.92, "volume": 34915.0}, {"date": "2026-05-14", "close": 242.2, "volume": 16760.0}, {"date": "2026-05-15", "close": 230.72, "volume": 142931.0}, {"date": "2026-05-18", "close": 234.485, "volume": 165414.0}, {"date": "2026-05-19", "close": 224.26, "volume": 40067.0}, {"date": "2026-05-20", "close": 231.61, "volume": 88810.0}, {"date": "2026-05-21", "close": 236.1, "volume": 123078.0}, {"date": "2026-05-22", "close": 252.34, "volume": 84782.0}, {"date": "2026-05-26", "close": 254.56, "volume": 114087.0}, {"date": "2026-05-27", "close": 251.65, "volume": 114106.0}, {"date": "2026-05-28", "close": 245.66, "volume": 214862.0}, {"date": "2026-05-29", "close": 244.94, "volume": 254264.0}, {"date": "2026-06-01", "close": 239.24, "volume": 140764.0}, {"date": "2026-06-02", "close": 237.83, "volume": 63119.0}, {"date": "2026-06-03", "close": 248.58, "volume": 141994.0}, {"date": "2026-06-04", "close": 246.75, "volume": 109438.0}, {"date": "2026-06-05", "close": 232.04, "volume": 150235.0}, {"date": "2026-06-08", "close": 247.26, "volume": 154927.0}, {"date": "2026-06-09", "close": 245.49, "volume": 181426.0}, {"date": "2026-06-10", "close": 245.48, "volume": 232518.0}, {"date": "2026-06-11", "close": 261.45, "volume": 257099.0}, {"date": "2026-06-12", "close": 261.32, "volume": 227936.0}, {"date": "2026-06-15", "close": 267.51, "volume": 196496.0}, {"date": "2026-06-16", "close": 261.83, "volume": 281439.0}, {"date": "2026-06-17", "close": 265.66, "volume": 259412.0}, {"date": "2026-06-18", "close": 265.77, "volume": 283403.0}, {"date": "2026-06-22", "close": 270.52, "volume": 170634.0}, {"date": "2026-06-23", "close": 252.67, "volume": 373674.0}, {"date": "2026-06-24", "close": 257.19, "volume": 174015.0}, {"date": "2026-06-25", "close": 267.86, "volume": 264839.0}, {"date": "2026-06-26", "close": 265.85, "volume": 336064.0}, {"date": "2026-06-29", "close": 272.57, "volume": 295829.0}, {"date": "2026-06-30", "close": 291.23, "volume": 382391.0}, {"date": "2026-07-01", "close": 281.67, "volume": 396372.0}, {"date": "2026-07-02", "close": 230.16, "volume": 117093.0}, {"date": "2026-07-06", "close": 237.0, "volume": 113675.0}, {"date": "2026-07-07", "close": 217.8, "volume": 162148.0}, {"date": "2026-07-08", "close": 220.76, "volume": 37241.0}, {"date": "2026-07-09", "close": 226.42, "volume": 119873.0}, {"date": "2026-07-10", "close": 229.55, "volume": 143898.0}, {"date": "2026-07-13", "close": 221.01, "volume": 174704.0}, {"date": "2026-07-14", "close": 234.86, "volume": 147377.0}, {"date": "2026-07-15", "close": 230.05, "volume": 283879.0}, {"date": "2026-07-16", "close": 225.0, "volume": 174359.0}, {"date": "2026-07-17", "close": 228.73, "volume": 156889.0}, {"date": "2026-07-20", "close": 227.04, "volume": 183241.0}, {"date": "2026-07-21", "close": 236.96, "volume": 122275.0}, {"date": "2026-07-22", "close": 237.61, "volume": 72956.0}, {"date": "2026-07-23", "close": 241.33, "volume": 148075.0}, {"date": "2026-07-24", "close": 233.15, "volume": 242823.0}, {"date": "2026-07-27", "close": 225.76, "volume": 104971.0}, {"date": "2026-07-28", "close": 209.95, "volume": 186282.0}, {"date": "2026-07-29", "close": 202.44, "volume": 190981.0}, {"date": "2026-07-30", "close": 209.72, "volume": 270406.0}, {"date": "2026-07-31", "close": 223.13, "volume": 180380.0}, {"date": "2026-08-03", "close": 219.47, "volume": 191556.0}, {"date": "2026-08-04", "close": 242.47, "volume": 219049.0}, {"date": "2026-08-05", "close": 235.51, "volume": 304825.0}, {"date": "2026-08-06", "close": 232.65, "volume": 118741.0}, {"date": "2026-08-07", "close": 233.55, "volume": 83789.0}, {"date": "2026-08-10", "close": 227.7, "volume": 313199.0}, {"date": "2026-08-11", "close": 234.39, "volume": 316867.0}, {"date": "2026-08-12", "close": 237.51, "volume": 278764.0}, {"date": "2026-08-13", "close": 235.44, "volume": 145952.0}, {"date": "2026-08-14", "close": 242.89, "volume": 115574.0}, {"date": "2026-08-17", "close": 248.02, "volume": 81447.0}, {"date": "2026-08-18", "close": 230.82, "volume": 77096.0}, {"date": "2026-08-19", "close": 220.42, "volume": 123365.0}, {"date": "2026-08-20", "close": 218.32, "volume": 140137.0}, {"date": "2026-08-21", "close": 214.31, "volume": 119939.0}, {"date": "2026-08-24", "close": 206.08, "volume": 87401.0}, {"date": "2026-08-25", "close": 207.45, "volume": 144959.0}, {"date": "2026-08-26", "close": 210.7, "volume": 81336.0}, {"date": "2026-08-27", "close": 213.23, "volume": 96338.0}, {"date": "2026-08-28", "close": 207.35, "volume": 146428.0}, {"date": "2026-08-31", "close": 204.77, "volume": 165266.0}, {"date": "2026-09-01", "close": 202.58, "volume": 127692.0}, {"date": "2026-09-02", "close": 202.51, "volume": 116297.0}, {"date": "2026-09-03", "close": 201.645, "volume": 132827.0}, {"date": "2026-09-04", "close": 202.42, "volume": 75335.0}, {"date": "2026-09-08", "close": 205.91, "volume": 71290.0}, {"date": "2026-09-09", "close": 204.1, "volume": 114711.0}, {"date": "2026-09-10", "close": 202.11, "volume": 62124.0}, {"date": "2026-09-11", "close": 208.72, "volume": 43020.0}, {"date": "2026-09-14", "close": 189.34, "volume": 46747.0}, {"date": "2026-09-15", "close": 190.92, "volume": 55484.0}, {"date": "2026-09-16", "close": 192.44, "volume": 102490.0}, {"date": "2026-09-17", "close": 194.82, "volume": 109545.0}, {"date": "2026-09-18", "close": 198.83, "volume": 78236.0}], "refreshing": true}