{"ticker": "BPRN", "overview": {"cik": "1913971", "ticker": "BPRN", "name": "Princeton Bancorp, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341286", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339937", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329577", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000345", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002860", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312374", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-289793", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-289483", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288689", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-287979", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281469", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281451", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281386", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-266762", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214214", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182356", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001711", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173619", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-166724", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148482", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148458", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-06", "title": "Form 10-K/A", "accession": "0001193125-26-143612", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-139092", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001193125-26-134216", "price_sensitive": false}]}, "description": "Princeton Bancorp, Inc. trades as BPRN on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 252 insider filings for the company, from March 2023 to August 2026. Across those, 11 insiders disclosed 48 open-market purchases totalling $5.90M against 20 sales totalling $2.35M. The most recent filing on record is dated 12 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 48, "buy_sum": 5901631.9306, "sell_n": 20, "sell_sum": 2347362.5629, "net": 3554269.3677, "insiders": 11, "first_date": "2023-03-10", "last_date": "2026-08-12"}, "metrics": {"ticker": "BPRN", "has_prices": true, "as_of": "2026-09-18", "last": 43.52, "prev_close": 43.3, "change": 0.22000000000000597, "change_pct": 0.00508083140877612, "session_volume": 70550.0, "vwap_5": 43.50423918481534, "vwap_20": 43.08796440558895, "vwap_60": 41.46740914384676, "vwap_250": 37.38929203376453, "high_52w": 43.88, "low_52w": 32.13, "avg_volume_20": 25622.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-351775", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 452730.25200000004, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $453K of BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526351775/0001193125-26-351775-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001193125-26-329577", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Stephen Distler", "who_key": "Distler Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 364029.3576, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $364K of BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1957243/000119312526329577/0001193125-26-329577-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002012383-26-002860", "src": "13DG", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002860-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-281386", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Judith A. Giacin", "who_key": "Giacin Judith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526281386/0001193125-26-281386-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206861}, {"id": "0001193125-26-281451", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Robert N. Ridolfi", "who_key": "Ridolfi Robert N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526281451/0001193125-26-281451-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206861}, {"id": "0001193125-26-281469", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Richard J. Gillespie", "who_key": "Gillespie Richard J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526281469/0001193125-26-281469-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206861}, {"id": "0001193125-26-287979", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526287979/0001193125-26-287979-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206861}, {"id": "0001193125-26-288689", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Ross Wishnick", "who_key": "WISHNICK ROSS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526288689/0001193125-26-288689-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206861}, {"id": "0001193125-26-266762", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Stephanie Adkins", "who_key": "Adkins Stephanie", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 56064.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $56K of BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526266762/0001193125-26-266762-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209741}, {"id": "0001193125-26-341286", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Matthew T. Clark", "who_key": "Clark Matthew T.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2570.2000000000003, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec buys $3K of BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1957226/000119312526341286/0001193125-26-341286-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228461}, {"id": "13DG-0002012383-26-001711", "src": "13DG", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BPRN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001711-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}, {"id": "0001193125-26-148458", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Stephanie Adkins", "who_key": "Adkins Stephanie", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30734.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526148458/0001193125-26-148458-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "0001193125-26-148482", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Daniel J. O'Donnell", "who_key": "O'Donnell Daniel J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 220000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526148482/0001193125-26-148482-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "0001193125-26-289483", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Edward J. Dietzler", "who_key": "Dietzler Edward J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526289483/0001193125-26-289483-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}, {"id": "0001193125-26-289793", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Daniel J. O'Donnell", "who_key": "O'Donnell Daniel J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526289793/0001193125-26-289793-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}, {"id": "0001193125-26-044161", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Edward J. Dietzler", "who_key": "Dietzler Edward J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 87777.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526044161/0001193125-26-044161-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-044306", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Daniel J. O'Donnell", "who_key": "O'Donnell Daniel J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 91820.17000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526044306/0001193125-26-044306-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-044330", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Stephanie Adkins", "who_key": "Adkins Stephanie", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24252.949999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526044330/0001193125-26-044330-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-044391", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "George S. Rapp", "who_key": "Rapp George S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21768.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526044391/0001193125-26-044391-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-044483", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Matthew T. Clark", "who_key": "Clark Matthew T.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21026.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526044483/0001193125-26-044483-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383981}, {"id": "0001193125-26-022961", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Edward J. Dietzler", "who_key": "Dietzler Edward J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526022961/0001193125-26-022961-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405581}, {"id": "0001193125-26-022990", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Stephanie Adkins", "who_key": "Adkins Stephanie", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526022990/0001193125-26-022990-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405581}, {"id": "0001193125-26-023040", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Daniel J. O'Donnell", "who_key": "O'Donnell Daniel J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526023040/0001193125-26-023040-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405581}, {"id": "0001193125-26-023539", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "George S. Rapp", "who_key": "Rapp George S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526023539/0001193125-26-023539-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405581}, {"id": "0001193125-26-023585", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Matthew T. Clark", "who_key": "Clark Matthew T.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526023585/0001193125-26-023585-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405581}, {"id": "0001193125-26-019801", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Daniel J. O'Donnell", "who_key": "O'Donnell Daniel J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526019801/0001193125-26-019801-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409901}, {"id": "0001193125-26-019809", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Edward J. Dietzler", "who_key": "Dietzler Edward J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526019809/0001193125-26-019809-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409901}, {"id": "0001193125-26-019827", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Stephanie Adkins", "who_key": "Adkins Stephanie", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526019827/0001193125-26-019827-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409901}, {"id": "0001193125-26-019937", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "George S. Rapp", "who_key": "Rapp George S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526019937/0001193125-26-019937-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409901}, {"id": "0001193125-26-020506", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Matthew T. Clark", "who_key": "Clark Matthew T.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BPRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526020506/0001193125-26-020506-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409901}], "recent_buys": [{"id": "0001193125-26-351775", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 452730.25200000004, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $453K of BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526351775/0001193125-26-351775-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001193125-26-341286", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Matthew T. Clark", "who_key": "Clark Matthew T.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2570.2000000000003, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec buys $3K of BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1957226/000119312526341286/0001193125-26-341286-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228461}, {"id": "0001193125-25-290761", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98653.1488, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $99K of BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525290761/0001193125-25-290761-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500621}, {"id": "0001193125-25-288009", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97600.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525288009/0001193125-25-288009-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503501}, {"id": "0001193125-25-280587", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 166713.5, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525280587/0001193125-25-280587-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512141}, {"id": "0001193125-25-276226", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16269.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525276226/0001193125-25-276226-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519341}, {"id": "0001193125-25-268393", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64597.8, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525268393/0001193125-25-268393-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522221}, {"id": "0001193125-25-262328", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Susan Barrett", "who_key": "Barrett Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50400.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525262328/0001193125-25-262328-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525101}, {"id": "0000950170-25-113727", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 330000.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025113727/0000950170-25-113727-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605741}, {"id": "0000950170-25-110633", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 131900.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025110633/0000950170-25-110633-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633101}, {"id": "0000950170-25-106617", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31000.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025106617/0000950170-25-106617-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651821}, {"id": "0000950170-25-104899", "src": "INSIDERS", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63009.0175, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025104899/0000950170-25-104899-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653261}], "institutional": [{"id": "13DG-0002012383-26-002860", "src": "13DG", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in BPRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002860-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-001711", "src": "13DG", "ticker": "BPRN", "cik": "1913971", "company": "Princeton Bancorp, Inc.", "company_raw": "Princeton Bancorp, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BPRN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001711-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273101}], "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": "Princeton Bancorp, Inc. - Common Stock", "new_value": "Princeton Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001913971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001913971", "applied": 1, "detected_at": "2026-09-10T16:52:17.196067"}]}, "key_people": [{"who": "Martin Tuchman", "who_key": "TUCHMAN MARTIN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 5472901.1652, "sold": 0, "net": 5472901.1652, "trades": 41, "top_score": 58.5, "lean": "buying", "history": [{"action": "BUY", "amount": 452730.25200000004, "date": "2026-08-12", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526351775/0001193125-26-351775-index.htm"}, {"action": "BUY", "amount": 98653.1488, "date": "2025-11-20", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525290761/0001193125-25-290761-index.htm"}, {"action": "BUY", "amount": 97600.0, "date": "2025-11-18", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525288009/0001193125-25-288009-index.htm"}, {"action": "BUY", "amount": 166713.5, "date": "2025-11-12", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525280587/0001193125-25-280587-index.htm"}, {"action": "BUY", "amount": 16269.0, "date": "2025-11-07", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525276226/0001193125-25-276226-index.htm"}, {"action": "BUY", "amount": 64597.8, "date": "2025-11-05", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312525268393/0001193125-25-268393-index.htm"}, {"action": "BUY", "amount": 330000.0, "date": "2025-09-08", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025113727/0000950170-25-113727-index.htm"}, {"action": "BUY", "amount": 131900.0, "date": "2025-08-20", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025110633/0000950170-25-110633-index.htm"}, {"action": "BUY", "amount": 31000.0, "date": "2025-08-07", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025106617/0000950170-25-106617-index.htm"}, {"action": "BUY", "amount": 63009.0175, "date": "2025-08-06", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025104899/0000950170-25-104899-index.htm"}, {"action": "BUY", "amount": 89197.4, "date": "2025-08-04", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025102530/0000950170-25-102530-index.htm"}, {"action": "BUY", "amount": 92406.0864, "date": "2025-06-06", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025083452/0000950170-25-083452-index.htm"}, {"action": "BUY", "amount": 73701.5, "date": "2025-06-04", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025082227/0000950170-25-082227-index.htm"}, {"action": "BUY", "amount": 17880.61, "date": "2025-05-22", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025077451/0000950170-25-077451-index.htm"}, {"action": "BUY", "amount": 32672.0, "date": "2025-05-12", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025069949/0000950170-25-069949-index.htm"}, {"action": "BUY", "amount": 131190.85, "date": "2025-05-08", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025067586/0000950170-25-067586-index.htm"}, {"action": "BUY", "amount": 76945.49, "date": "2025-05-06", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025065035/0000950170-25-065035-index.htm"}, {"action": "BUY", "amount": 30450.0, "date": "2025-05-01", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025063151/0000950170-25-063151-index.htm"}, {"action": "BUY", "amount": 60430.0, "date": "2025-04-30", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025061330/0000950170-25-061330-index.htm"}, {"action": "BUY", "amount": 719620.0, "date": "2025-02-11", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025019216/0000950170-25-019216-index.htm"}, {"action": "BUY", "amount": 262220.0, "date": "2024-07-30", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017024088255/0000950170-24-088255-index.htm"}, {"action": "BUY", "amount": 38520.0, "date": "2024-06-06", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017024071095/0000950170-24-071095-index.htm"}, {"action": "BUY", "amount": 30912.434, "date": "2024-06-04", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017024069701/0000950170-24-069701-index.htm"}, {"action": "BUY", "amount": 30250.0, "date": "2024-05-29", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017024066672/0000950170-24-066672-index.htm"}, {"action": "BUY", "amount": 74531.0, "date": "2024-05-24", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017024064933/0000950170-24-064933-index.htm"}], "latest": {"action": "BUY", "amount": 452730.25200000004, "date": "2026-08-12", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526351775/0001193125-26-351775-index.htm"}}, {"who": "Stephen Distler", "who_key": "Distler Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 956249.3576, "net": -956249.3576, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 364029.3576, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957243/000119312526329577/0001193125-26-329577-index.htm"}, {"action": "SELL", "amount": 330000.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025113911/0000950170-25-113911-index.htm"}, {"action": "SELL", "amount": 262220.0, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017024088442/0000950170-24-088442-index.htm"}], "latest": {"action": "SELL", "amount": 364029.3576, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957243/000119312526329577/0001193125-26-329577-index.htm"}}, {"who": "Daniel J. O'Donnell", "who_key": "O'Donnell Daniel J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 719620.0, "net": -719620.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 719620.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025019125/0000950170-25-019125-index.htm"}], "latest": {"action": "SELL", "amount": 719620.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025019125/0000950170-25-019125-index.htm"}}, {"who": "Stephanie Adkins", "who_key": "Adkins Stephanie", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 367789.95530000003, "net": -367789.95530000003, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56064.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526266762/0001193125-26-266762-index.htm"}, {"action": "SELL", "amount": 76614.25, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025081588/0000950170-25-081588-index.htm"}, {"action": "SELL", "amount": 11906.44, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025073774/0000950170-25-073774-index.htm"}, {"action": "SELL", "amount": 18263.0223, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025073202/0000950170-25-073202-index.htm"}, {"action": "SELL", "amount": 31372.399999999998, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025067602/0000950170-25-067602-index.htm"}, {"action": "SELL", "amount": 70200.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017024097811/0000950170-24-097811-index.htm"}, {"action": "SELL", "amount": 28646.75, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017024065666/0000950170-24-065666-index.htm"}, {"action": "SELL", "amount": 7962.773, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017024060074/0000950170-24-060074-index.htm"}, {"action": "SELL", "amount": 66760.32, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000120919123042527/0001209191-23-042527-index.htm"}], "latest": {"action": "SELL", "amount": 56064.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526266762/0001193125-26-266762-index.htm"}}, {"who": "Stephen Shueh", "who_key": "Shueh Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 297395.0, "sold": 0, "net": 297395.0, "trades": 1, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 297395.0, "date": "2024-05-03", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526139092/0001193125-26-139092-index.htm"}], "latest": {"action": "BUY", "amount": 297395.0, "date": "2024-05-03", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000119312526139092/0001193125-26-139092-index.htm"}}, {"who": "Judith A. Giacin", "who_key": "Giacin Judith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 143823.1, "net": -143823.1, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39106.6, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025101206/0000950170-25-101206-index.htm"}, {"action": "SELL", "amount": 104716.5, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000120919123037261/0001209191-23-037261-index.htm"}], "latest": {"action": "SELL", "amount": 39106.6, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025101206/0000950170-25-101206-index.htm"}}, {"who": "Richard J. Gillespie", "who_key": "Gillespie Richard J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 78365.56539999999, "sold": 0, "net": 78365.56539999999, "trades": 4, "top_score": 33.4, "lean": "buying", "history": [{"action": "BUY", "amount": 15508.5, "date": "2023-05-23", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000120919123031814/0001209191-23-031814-index.htm"}, {"action": "BUY", "amount": 31208.604, "date": "2023-05-15", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000120919123029647/0001209191-23-029647-index.htm"}, {"action": "BUY", "amount": 31616.951399999998, "date": "2023-03-15", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000120919123019128/0001209191-23-019128-index.htm"}, {"action": "BUY", "amount": 31.51, "date": "2023-03-13", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000120919123018518/0001209191-23-018518-index.htm"}], "latest": {"action": "BUY", "amount": 15508.5, "date": "2023-05-23", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000120919123031814/0001209191-23-031814-index.htm"}}, {"who": "Christopher Tonkovich", "who_key": "Tonkovich Christopher", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 63589.149999999994, "net": -63589.149999999994, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25459.149999999998, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025101323/0000950170-25-101323-index.htm"}, {"action": "SELL", "amount": 38130.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025043688/0000950170-25-043688-index.htm"}], "latest": {"action": "SELL", "amount": 25459.149999999998, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1913971/000095017025101323/0000950170-25-101323-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 452730.25200000004}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341286", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339937", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329577", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000345", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002860", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312374", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-289793", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-289483", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288689", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-287979", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281469", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281451", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281386", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-266762", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214214", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182356", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001711", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173619", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-166724", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148482", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148458", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-06", "title": "Form 10-K/A", "accession": "0001193125-26-143612", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-139092", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001193125-26-134216", "price_sensitive": false}], "performance": {"ticker": "BPRN", "has_prices": true, "summary": {"n": 48, "avg": 0.40273997397872074, "win_rate": 1.0, "best": 0.8065587380655875, "worst": 0.006708304418228227, "as_of": "2026-09-18"}, "buys": [{"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 452730.25200000004, "date": "2026-08-12", "score": 58.5, "ref_price": 43.23, "return": 0.006708304418228227}, {"who": "Clark Matthew T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 2570.2000000000003, "date": "2026-05-28", "score": 26.2, "ref_price": 36.2, "return": 0.2022099447513812}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 98653.1488, "date": "2025-11-20", "score": 41.6, "ref_price": 32.61, "return": 0.33455995093529606}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 97600.0, "date": "2025-11-18", "score": 42.4, "ref_price": 32.22, "return": 0.3507138423339542}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 166713.5, "date": "2025-11-12", "score": 56.7, "ref_price": 32.93, "return": 0.3215912541755239}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16269.0, "date": "2025-11-07", "score": 33.5, "ref_price": 33.2, "return": 0.3108433734939759}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 64597.8, "date": "2025-11-05", "score": 36.8, "ref_price": 32.97, "return": 0.3199878677585685}, {"who": "Barrett Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50400.0, "date": "2025-11-03", "score": 43.7, "ref_price": 32.2, "return": 0.35155279503105585}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 330000.0, "date": "2025-09-08", "score": 45.5, "ref_price": 33.04, "return": 0.31719128329297835}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 131900.0, "date": "2025-08-20", "score": 55.5, "ref_price": 33.16, "return": 0.3124246079613995}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 31000.0, "date": "2025-08-07", "score": 33.1, "ref_price": 31.66, "return": 0.37460518003790283}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 63009.0175, "date": "2025-08-06", "score": 36.9, "ref_price": 30.72, "return": 0.4166666666666668}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 89197.4, "date": "2025-08-04", "score": 38.7, "ref_price": 30.24, "return": 0.43915343915343935}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 92406.0864, "date": "2025-06-06", "score": 38.9, "ref_price": 30.78, "return": 0.41390513320337885}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 73701.5, "date": "2025-06-04", "score": 37.7, "ref_price": 30.37, "return": 0.43299308528152786}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17880.61, "date": "2025-05-22", "score": 30.4, "ref_price": 30.5, "return": 0.42688524590163945}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32672.0, "date": "2025-05-12", "score": 33.5, "ref_price": 32.27, "return": 0.3486210102262163}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 131190.85, "date": "2025-05-08", "score": 40.8, "ref_price": 31.22, "return": 0.3939782190903269}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 76945.49, "date": "2025-05-06", "score": 38.0, "ref_price": 31.05, "return": 0.40161030595813213}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 30450.0, "date": "2025-05-01", "score": 33.1, "ref_price": 30.05, "return": 0.448252911813644}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60430.0, "date": "2025-04-30", "score": 36.6, "ref_price": 30.48, "return": 0.4278215223097114}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 719620.0, "date": "2025-02-11", "score": 49.8, "ref_price": 32.24, "return": 0.34987593052109184}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 262220.0, "date": "2024-07-30", "score": 44.2, "ref_price": 38.66, "return": 0.12571132953957598}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 38520.0, "date": "2024-06-06", "score": 34.4, "ref_price": 30.03, "return": 0.44921744921744927}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 30912.434, "date": "2024-06-04", "score": 33.2, "ref_price": 30.24, "return": 0.43915343915343935}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 30250.0, "date": "2024-05-29", "score": 33.1, "ref_price": 30.12, "return": 0.44488711819389115}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 74531.0, "date": "2024-05-24", "score": 37.8, "ref_price": 30.68, "return": 0.4185136897001305}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 67453.4822, "date": "2024-05-22", "score": 37.2, "ref_price": 30.69, "return": 0.41805148256761165}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29950.0, "date": "2024-05-08", "score": 33.1, "ref_price": 30.36, "return": 0.4334650856389988}, {"who": "Shueh Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 297395.0, "date": "2024-05-03", "score": 47.7, "ref_price": 30.44, "return": 0.42969776609724053}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 61931.372, "date": "2024-05-01", "score": 36.9, "ref_price": 29.85, "return": 0.45795644891122284}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 446220.0, "date": "2024-03-15", "score": 47.7, "ref_price": 30.18, "return": 0.44201457919151765}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 94999.76640000001, "date": "2024-03-12", "score": 38.9, "ref_price": 30.53, "return": 0.4254831313462169}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49204.0589, "date": "2024-02-21", "score": 35.7, "ref_price": 31.57, "return": 0.3785239151092811}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 158028.0696, "date": "2024-02-14", "score": 42.4, "ref_price": 32.29, "return": 0.347785692164757}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 62900.0, "date": "2024-02-09", "score": 37.1, "ref_price": 31.31, "return": 0.3899712551900353}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32476.0, "date": "2024-02-08", "score": 33.5, "ref_price": 31.47, "return": 0.38290435335239925}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 609135.7, "date": "2024-02-06", "score": 50.5, "ref_price": 31.36, "return": 0.3877551020408164}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 187911.3694, "date": "2024-02-02", "score": 43.0, "ref_price": 32.28, "return": 0.3482032218091698}, {"who": "Gillespie Richard J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15508.5, "date": "2023-05-23", "score": 29.7, "ref_price": 24.81, "return": 0.7541313986295851}, {"who": "Gillespie Richard J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31208.604, "date": "2023-05-15", "score": 33.3, "ref_price": 24.09, "return": 0.8065587380655875}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49000.0, "date": "2023-05-11", "score": 35.9, "ref_price": 24.5, "return": 0.776326530612245}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 148444.75, "date": "2023-05-04", "score": 41.7, "ref_price": 25.95, "return": 0.6770712909441234}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 152469.1, "date": "2023-04-26", "score": 41.6, "ref_price": 29.21, "return": 0.4899007189318727}, {"who": "Gillespie Richard J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31616.951399999998, "date": "2023-03-15", "score": 33.4, "ref_price": 31.4, "return": 0.38598726114649695}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65600.0, "date": "2023-03-15", "score": 37.2, "ref_price": 31.4, "return": 0.38598726114649695}, {"who": "Gillespie Richard J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31.51, "date": "2023-03-13", "score": 15.2, "ref_price": 32.32, "return": 0.3465346534653466}, {"who": "TUCHMAN MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43777.407999999996, "date": "2023-03-10", "score": 35.2, "ref_price": 33.8, "return": 0.28757396449704165}]}, "price_series": [{"date": "2016-09-19", "close": 30.0, "volume": null}, {"date": "2016-09-20", "close": 30.0, "volume": null}, {"date": "2016-09-21", "close": 30.0, "volume": null}, {"date": "2016-09-22", "close": 30.0, "volume": null}, {"date": "2016-09-23", "close": 30.0, "volume": null}, {"date": "2016-09-26", "close": 29.1, "volume": 2000.0}, {"date": "2016-09-27", "close": 29.1, "volume": null}, {"date": "2016-09-28", "close": 29.1, "volume": null}, {"date": "2016-09-29", "close": 29.1, "volume": null}, {"date": "2016-09-30", "close": 29.1, "volume": null}, {"date": "2016-10-03", "close": 29.1, "volume": null}, {"date": "2016-10-04", "close": 29.1, "volume": null}, {"date": "2016-10-05", "close": 29.1, "volume": null}, {"date": "2016-10-06", "close": 29.1, "volume": null}, {"date": "2016-10-07", "close": 29.1, "volume": null}, {"date": "2016-10-10", "close": 29.1, "volume": null}, {"date": "2016-10-11", "close": 29.1, "volume": null}, {"date": "2016-10-12", "close": 29.1, "volume": null}, {"date": "2016-10-13", "close": 29.1, "volume": null}, {"date": "2016-10-14", "close": 29.1, "volume": null}, {"date": "2016-10-17", "close": 29.1, "volume": null}, {"date": "2016-10-18", "close": 29.1, "volume": null}, {"date": "2016-10-19", "close": 29.1, "volume": null}, {"date": "2016-10-20", "close": 29.1, "volume": null}, {"date": "2016-10-21", "close": 29.1, "volume": null}, {"date": "2016-10-24", "close": 29.1, "volume": null}, {"date": "2016-10-25", "close": 29.1, "volume": null}, {"date": "2016-10-26", "close": 29.1, "volume": null}, {"date": "2016-10-27", "close": 29.1, "volume": null}, {"date": "2016-10-28", "close": 29.1, "volume": null}, {"date": "2016-10-31", "close": 29.1, "volume": null}, {"date": "2016-11-01", "close": 29.1, "volume": null}, {"date": "2016-11-02", "close": 30.0, "volume": 100.0}, {"date": "2016-11-03", "close": 30.0, "volume": null}, {"date": "2016-11-04", "close": 30.0, "volume": null}, {"date": "2016-11-07", "close": 30.0, "volume": null}, {"date": "2016-11-08", "close": 30.0, "volume": null}, {"date": "2016-11-09", "close": 30.0, "volume": null}, {"date": "2016-11-10", "close": 30.0, "volume": null}, {"date": "2016-11-11", "close": 30.0, "volume": null}, {"date": "2016-11-14", "close": 30.0, "volume": null}, {"date": "2016-11-15", "close": 30.0, "volume": null}, {"date": "2016-11-16", "close": 30.0, "volume": null}, {"date": "2016-11-17", "close": 30.0, "volume": null}, {"date": "2016-11-18", "close": 30.0, "volume": null}, {"date": "2016-11-21", "close": 30.0, "volume": null}, {"date": "2016-11-22", "close": 30.0, "volume": null}, {"date": "2016-11-23", "close": 30.0, "volume": null}, {"date": "2016-11-25", "close": 30.0, "volume": null}, {"date": "2016-11-28", "close": 30.0, "volume": null}, {"date": "2016-11-29", "close": 30.0, "volume": null}, {"date": "2016-11-30", "close": 30.0, "volume": null}, {"date": "2016-12-01", "close": 30.0, "volume": null}, {"date": "2016-12-02", "close": 30.0, "volume": null}, {"date": "2016-12-05", "close": 30.0, "volume": null}, {"date": "2016-12-06", "close": 30.0, "volume": null}, {"date": "2016-12-07", "close": 30.0, "volume": null}, {"date": "2016-12-08", "close": 30.0, "volume": null}, {"date": "2016-12-09", "close": 30.0, "volume": null}, {"date": "2016-12-12", "close": 30.0, "volume": null}, {"date": "2016-12-13", "close": 30.0, "volume": null}, {"date": "2016-12-14", "close": 30.0, "volume": null}, {"date": "2016-12-15", "close": 30.0, "volume": null}, {"date": "2016-12-16", "close": 30.0, "volume": null}, {"date": "2016-12-19", "close": 30.0, "volume": null}, {"date": "2016-12-20", "close": 30.0, "volume": null}, {"date": "2016-12-21", "close": 30.0, "volume": null}, {"date": "2016-12-22", "close": 30.0, "volume": null}, {"date": "2016-12-23", "close": 30.0, "volume": null}, {"date": "2016-12-27", "close": 30.0, "volume": null}, {"date": "2016-12-28", "close": 30.0, "volume": null}, {"date": "2016-12-29", "close": 30.0, "volume": null}, {"date": "2016-12-30", "close": 30.0, "volume": null}, {"date": "2017-01-03", "close": 30.0, "volume": null}, {"date": "2017-01-04", "close": 30.0, "volume": null}, {"date": "2017-01-05", "close": 30.0, "volume": null}, {"date": "2017-01-06", "close": 30.0, "volume": null}, {"date": "2017-01-09", "close": 30.0, "volume": null}, {"date": "2017-01-10", "close": 30.0, "volume": null}, {"date": "2017-01-11", "close": 30.0, "volume": null}, {"date": "2017-01-12", "close": 30.0, "volume": null}, {"date": "2017-01-13", "close": 30.0, "volume": null}, {"date": "2017-01-17", "close": 30.0, "volume": null}, {"date": "2017-01-18", "close": 30.0, "volume": null}, {"date": "2017-01-19", "close": 30.0, "volume": null}, {"date": "2017-01-20", "close": 30.0, "volume": null}, {"date": "2017-01-23", "close": 30.0, "volume": null}, {"date": "2017-01-24", "close": 30.0, "volume": null}, {"date": "2017-01-25", "close": 34.0, "volume": 800.0}, {"date": "2017-01-26", "close": 31.25, "volume": 1600.0}, {"date": "2017-01-27", "close": 31.8, "volume": 1200.0}, {"date": "2017-01-30", "close": 31.8, "volume": null}, {"date": "2017-01-31", "close": 31.8, "volume": null}, {"date": "2017-02-01", "close": 31.55, "volume": 1200.0}, {"date": "2017-02-02", "close": 31.55, "volume": null}, {"date": "2017-02-03", "close": 31.55, "volume": null}, {"date": "2017-02-06", "close": 31.55, "volume": null}, {"date": "2017-02-07", "close": 31.55, "volume": null}, {"date": "2017-02-08", "close": 31.55, "volume": null}, {"date": "2017-02-09", "close": 31.55, "volume": null}, {"date": "2017-02-10", "close": 31.55, "volume": null}, {"date": "2017-02-13", "close": 31.76, "volume": 16200.0}, {"date": "2017-02-14", "close": 32.0, "volume": 4900.0}, {"date": "2017-02-15", "close": 32.0, "volume": null}, {"date": "2017-02-16", "close": 32.0, "volume": null}, {"date": "2017-02-17", "close": 32.0, "volume": null}, {"date": "2017-02-21", "close": 32.0, "volume": null}, {"date": "2017-02-22", "close": 32.0, "volume": null}, {"date": "2017-02-23", "close": 32.0, "volume": null}, {"date": "2017-02-24", "close": 32.0, "volume": null}, {"date": "2017-02-27", "close": 32.4, "volume": 205.0}, {"date": "2017-02-28", "close": 32.4, "volume": null}, {"date": "2017-03-01", "close": 32.4, "volume": null}, {"date": "2017-03-02", "close": 32.4, "volume": null}, {"date": "2017-03-03", "close": 32.4, "volume": null}, {"date": "2017-03-06", "close": 32.75, "volume": 103.0}, {"date": "2017-03-07", "close": 32.75, "volume": null}, {"date": "2017-03-08", "close": 33.0, "volume": 1000.0}, {"date": "2017-03-09", "close": 33.0, "volume": null}, {"date": "2017-03-10", "close": 33.0, "volume": null}, {"date": "2017-03-13", "close": 33.0, "volume": null}, {"date": "2017-03-14", "close": 33.0, "volume": 136.0}, {"date": "2017-03-15", "close": 33.0, "volume": null}, {"date": "2017-03-16", "close": 33.0, "volume": null}, {"date": "2017-03-17", "close": 33.0, "volume": 100.0}, {"date": "2017-03-20", "close": 33.0, "volume": null}, {"date": "2017-03-21", "close": 32.5, "volume": 100.0}, {"date": "2017-03-22", "close": 32.5, "volume": null}, {"date": "2017-03-23", "close": 32.5, "volume": null}, {"date": "2017-03-24", "close": 32.5, "volume": null}, {"date": "2017-03-27", "close": 32.5, "volume": null}, {"date": "2017-03-28", "close": 32.5, "volume": null}, {"date": "2017-03-29", "close": 32.5, "volume": null}, {"date": "2017-03-30", "close": 32.5, "volume": null}, {"date": "2017-03-31", "close": 32.5, "volume": null}, {"date": "2017-04-03", "close": 32.5, "volume": null}, {"date": "2017-04-04", "close": 32.5, "volume": null}, {"date": "2017-04-05", "close": 32.5, "volume": null}, {"date": "2017-04-06", "close": 32.5, "volume": null}, {"date": "2017-04-07", "close": 32.5, "volume": null}, {"date": "2017-04-10", "close": 32.5, "volume": null}, {"date": "2017-04-11", "close": 32.5, "volume": null}, {"date": "2017-04-12", "close": 32.5, "volume": null}, {"date": "2017-04-13", "close": 32.5, "volume": null}, {"date": "2017-04-17", "close": 32.5, "volume": null}, {"date": "2017-04-18", "close": 32.5, "volume": null}, {"date": "2017-04-19", "close": 32.5, "volume": null}, {"date": "2017-04-20", "close": 32.5, "volume": null}, {"date": "2017-04-21", "close": 32.5, "volume": null}, {"date": "2017-04-24", "close": 32.5, "volume": null}, {"date": "2017-04-25", "close": 32.5, "volume": null}, {"date": "2017-04-26", "close": 32.5, "volume": null}, {"date": "2017-04-27", "close": 32.5, "volume": null}, {"date": "2017-04-28", "close": 32.5, "volume": null}, {"date": "2017-05-01", "close": 32.5, "volume": null}, {"date": "2017-05-02", "close": 32.5, "volume": null}, {"date": "2017-05-03", "close": 32.5, "volume": null}, {"date": "2017-05-04", "close": 32.5, "volume": null}, {"date": "2017-05-05", "close": 32.5, "volume": null}, {"date": "2017-05-08", "close": 32.5, "volume": null}, {"date": "2017-05-09", "close": 32.5, "volume": null}, {"date": "2017-05-10", "close": 32.5, "volume": null}, {"date": "2017-05-11", "close": 32.5, "volume": null}, {"date": "2017-05-12", "close": 32.5, "volume": null}, {"date": "2017-05-15", "close": 32.5, "volume": null}, {"date": "2017-05-16", "close": 32.5, "volume": null}, {"date": "2017-05-17", "close": 32.5, "volume": null}, {"date": "2017-05-18", "close": 32.5, "volume": null}, {"date": "2017-05-19", "close": 32.5, "volume": null}, {"date": "2017-05-22", "close": 32.5, "volume": null}, {"date": "2017-05-23", "close": 32.5, "volume": null}, {"date": "2017-05-24", "close": 32.5, "volume": null}, {"date": "2017-05-25", "close": 32.5, "volume": null}, {"date": "2017-05-26", "close": 32.5, "volume": null}, {"date": "2017-05-30", "close": 32.5, "volume": null}, {"date": "2017-05-31", "close": 32.61, "volume": 800.0}, {"date": "2017-06-01", "close": 33.0, "volume": 200.0}, {"date": "2017-06-02", "close": 33.0, "volume": null}, {"date": "2017-06-05", "close": 33.0, "volume": null}, {"date": "2017-06-06", "close": 33.0, "volume": null}, {"date": "2017-06-07", "close": 33.0, "volume": null}, {"date": "2017-06-08", "close": 33.0, "volume": null}, {"date": "2017-06-09", "close": 33.0, "volume": null}, {"date": "2017-06-12", "close": 33.0, "volume": null}, {"date": "2017-06-13", "close": 33.0, "volume": null}, {"date": "2017-06-14", "close": 33.0, "volume": null}, {"date": "2017-06-15", "close": 33.0, "volume": null}, {"date": "2017-06-16", "close": 33.0, "volume": null}, {"date": "2017-06-19", "close": 33.0, "volume": null}, {"date": "2017-06-20", "close": 33.0, "volume": null}, {"date": "2017-06-21", "close": 33.0, "volume": null}, {"date": "2017-06-22", "close": 33.0, "volume": null}, {"date": "2017-06-23", "close": 33.0, "volume": null}, {"date": "2017-06-26", "close": 33.0, "volume": null}, {"date": "2017-06-27", "close": 33.0, "volume": null}, {"date": "2017-06-28", "close": 33.0, "volume": null}, {"date": "2017-06-29", "close": 33.0, "volume": null}, {"date": "2017-06-30", "close": 33.0, "volume": null}, {"date": "2017-07-03", "close": 33.0, "volume": 600.0}, {"date": "2017-07-05", "close": 33.0, "volume": null}, {"date": "2017-07-06", "close": 33.0, "volume": null}, {"date": "2017-07-07", "close": 33.0, "volume": null}, {"date": "2017-07-10", "close": 33.0, "volume": null}, {"date": "2017-07-11", "close": 33.0, "volume": null}, {"date": "2017-07-12", "close": 33.0, "volume": null}, {"date": "2017-07-13", "close": 33.0, "volume": null}, {"date": "2017-07-14", "close": 33.0, "volume": null}, {"date": "2017-07-17", "close": 33.0, "volume": null}, {"date": "2017-07-18", "close": 33.0, "volume": null}, {"date": "2017-07-19", "close": 33.0, "volume": null}, {"date": "2017-07-20", "close": 33.0, "volume": null}, {"date": "2017-07-21", "close": 33.0, "volume": null}, {"date": "2017-07-24", "close": 33.25, "volume": 1098.0}, {"date": "2017-07-25", "close": 33.5, "volume": 500.0}, {"date": "2017-07-26", "close": 33.5, "volume": null}, {"date": "2017-07-27", "close": 33.5, "volume": null}, {"date": "2017-07-28", "close": 33.5, "volume": null}, {"date": "2017-07-31", "close": 38.25, "volume": 3918.0}, {"date": "2017-08-01", "close": 33.26, "volume": 339386.0}, {"date": "2017-08-02", "close": 32.92, "volume": 61616.0}, {"date": "2017-08-03", "close": 32.25, "volume": 59939.0}, {"date": "2017-08-04", "close": 32.0, "volume": 57813.0}, {"date": "2017-08-07", "close": 31.9, "volume": 16398.0}, {"date": "2017-08-08", "close": 31.9, "volume": 6332.0}, {"date": "2017-08-09", "close": 31.6, "volume": 64216.0}, {"date": "2017-08-10", "close": 31.7, "volume": 6665.0}, {"date": "2017-08-11", "close": 31.91, "volume": 58805.0}, {"date": "2017-08-14", "close": 31.9, "volume": 3446.0}, {"date": "2017-08-15", "close": 32.12, "volume": 4230.0}, {"date": "2017-08-16", "close": 32.05, "volume": 13613.0}, {"date": "2017-08-17", "close": 32.0, "volume": 14210.0}, {"date": "2017-08-18", "close": 32.5, "volume": 2637.0}, {"date": "2017-08-21", "close": 32.25, "volume": 15365.0}, {"date": "2017-08-22", "close": 32.0, "volume": 13010.0}, {"date": "2017-08-23", "close": 32.0, "volume": 8887.0}, {"date": "2017-08-24", "close": 32.4, "volume": 30714.0}, {"date": "2017-08-25", "close": 32.25, "volume": 3942.0}, {"date": "2017-08-28", "close": 32.5, "volume": 9093.0}, {"date": "2017-08-29", "close": 32.5, "volume": 13862.0}, {"date": "2017-08-30", "close": 32.5, "volume": 17973.0}, {"date": "2017-08-31", "close": 31.7, "volume": 29146.0}, {"date": "2017-09-01", "close": 31.1, "volume": 14177.0}, {"date": "2017-09-05", "close": 32.3, "volume": 38391.0}, {"date": "2017-09-06", "close": 32.3, "volume": 29094.0}, {"date": "2017-09-07", "close": 31.4, "volume": 21175.0}, {"date": "2017-09-08", "close": 31.6, "volume": 23251.0}, {"date": "2017-09-11", "close": 31.95, "volume": 23349.0}, {"date": "2017-09-12", "close": 32.03, "volume": 17552.0}, {"date": "2017-09-13", "close": 31.6, "volume": 38978.0}, {"date": "2017-09-14", "close": 31.32, "volume": 22744.0}, {"date": "2017-09-15", "close": 29.99, "volume": 111810.0}, {"date": "2017-09-18", "close": 30.25, "volume": 32706.0}, {"date": "2017-09-19", "close": 30.26, "volume": 14091.0}, {"date": "2017-09-20", "close": 30.44, "volume": 6478.0}, {"date": "2017-09-21", "close": 31.0, "volume": 10994.0}, {"date": "2017-09-22", "close": 31.4, "volume": 2775.0}, {"date": "2017-09-25", "close": 30.54, "volume": 1814.0}, {"date": "2017-09-26", "close": 30.56, "volume": 1838.0}, {"date": "2017-09-27", "close": 31.39, "volume": 7001.0}, {"date": "2017-09-28", "close": 31.48, "volume": 4044.0}, {"date": "2017-09-29", "close": 31.99, "volume": 5278.0}, {"date": "2017-10-02", "close": 32.1, "volume": 8674.0}, {"date": "2017-10-03", "close": 31.1, "volume": 11275.0}, {"date": "2017-10-04", "close": 32.1, "volume": 4853.0}, {"date": "2017-10-05", "close": 32.1, "volume": 1590.0}, {"date": "2017-10-06", "close": 32.1, "volume": 3923.0}, {"date": "2017-10-09", "close": 32.1, "volume": 3748.0}, {"date": "2017-10-10", "close": 32.1, "volume": 40317.0}, {"date": "2017-10-11", "close": 32.0, "volume": 5807.0}, {"date": "2017-10-12", "close": 31.6, "volume": 2537.0}, {"date": "2017-10-13", "close": 31.9, "volume": 2897.0}, {"date": "2017-10-16", "close": 32.09, "volume": 703.0}, {"date": "2017-10-17", "close": 31.9, "volume": 18745.0}, {"date": "2017-10-18", "close": 32.05, "volume": 2960.0}, {"date": "2017-10-19", "close": 31.88, "volume": 4153.0}, {"date": "2017-10-20", "close": 31.78, "volume": 28431.0}, {"date": "2017-10-23", "close": 32.02, "volume": 68269.0}, {"date": "2017-10-24", "close": 32.08, "volume": 9798.0}, {"date": "2017-10-25", "close": 32.1, "volume": 64590.0}, {"date": "2017-10-26", "close": 32.3, "volume": 3839.0}, {"date": "2017-10-27", "close": 32.3, "volume": 1458.0}, {"date": "2017-10-30", "close": 32.8, "volume": 20130.0}, {"date": "2017-10-31", "close": 33.5, "volume": 18049.0}, {"date": "2017-11-01", "close": 33.6, "volume": 12766.0}, {"date": "2017-11-02", "close": 33.73, "volume": 5765.0}, {"date": "2017-11-03", "close": 33.55, "volume": 77089.0}, {"date": "2017-11-06", "close": 33.3, "volume": 8152.0}, {"date": "2017-11-07", "close": 33.105, "volume": 14283.0}, {"date": "2017-11-08", "close": 33.2, "volume": 14036.0}, {"date": "2017-11-09", "close": 32.1, "volume": 28712.0}, {"date": "2017-11-10", "close": 32.71, "volume": 7612.0}, {"date": "2017-11-13", "close": 32.94, "volume": 2662.0}, {"date": "2017-11-14", "close": 32.01, "volume": 44232.0}, {"date": "2017-11-15", "close": 32.7499, "volume": 4143.0}, {"date": "2017-11-16", "close": 32.92, "volume": 5322.0}, {"date": "2017-11-17", "close": 32.74, "volume": 332.0}, {"date": "2017-11-20", "close": 32.21, "volume": 31282.0}, {"date": "2017-11-21", "close": 32.22, "volume": 8498.0}, {"date": "2017-11-22", "close": 32.24, "volume": 9147.0}, {"date": "2017-11-24", "close": 32.9, "volume": 406.0}, {"date": "2017-11-27", "close": 32.71, "volume": 12479.0}, {"date": "2017-11-28", "close": 32.6, "volume": 13049.0}, {"date": "2017-11-29", "close": 32.43, "volume": 13662.0}, {"date": "2017-11-30", "close": 33.25, "volume": 11885.0}, {"date": "2017-12-01", "close": 33.48, "volume": 7267.0}, {"date": "2017-12-04", "close": 34.5, "volume": 26946.0}, {"date": "2017-12-05", "close": 34.65, "volume": 18345.0}, {"date": "2017-12-06", "close": 34.3, "volume": 16916.0}, {"date": "2017-12-07", "close": 34.48, "volume": 9112.0}, {"date": "2017-12-08", "close": 34.46, "volume": 10536.0}, {"date": "2017-12-11", "close": 33.9072, "volume": 10682.0}, {"date": "2017-12-12", "close": 34.09, "volume": 34040.0}, {"date": "2017-12-13", "close": 33.71, "volume": 4565.0}, {"date": "2017-12-14", "close": 34.5, "volume": 5939.0}, {"date": "2017-12-15", "close": 34.31, "volume": 13105.0}, {"date": "2017-12-18", "close": 34.5, "volume": 6129.0}, {"date": "2017-12-19", "close": 34.5, "volume": 3992.0}, {"date": "2017-12-20", "close": 34.45, "volume": 919.0}, {"date": "2017-12-21", "close": 34.49, "volume": 1936.0}, {"date": "2017-12-22", "close": 34.46, "volume": 2641.0}, {"date": "2017-12-26", "close": 34.25, "volume": 10497.0}, {"date": "2017-12-27", "close": 34.37, "volume": 13359.0}, {"date": "2017-12-28", "close": 33.88, "volume": 2080.0}, {"date": "2017-12-29", "close": 34.34, "volume": 1660.0}, {"date": "2018-01-02", "close": 33.97, "volume": 10358.0}, {"date": "2018-01-03", "close": 33.65, "volume": 9793.0}, {"date": "2018-01-04", "close": 33.22, "volume": 5137.0}, {"date": "2018-01-05", "close": 33.04, "volume": 3655.0}, {"date": "2018-01-08", "close": 32.8, "volume": 3767.0}, {"date": "2018-01-09", "close": 32.97, "volume": 13714.0}, {"date": "2018-01-10", "close": 33.0, "volume": 19653.0}, {"date": "2018-01-11", "close": 33.0, "volume": 9609.0}, {"date": "2018-01-12", "close": 32.97, "volume": 12554.0}, {"date": "2018-01-16", "close": 33.39, "volume": 1713.0}, {"date": "2018-01-17", "close": 32.96, "volume": 1457.0}, {"date": "2018-01-18", "close": 32.87, "volume": 21704.0}, {"date": "2018-01-19", "close": 32.51, "volume": 7311.0}, {"date": "2018-01-22", "close": 32.75, "volume": 5454.0}, {"date": "2018-01-23", "close": 32.71, "volume": 3642.0}, {"date": "2018-01-24", "close": 32.85, "volume": 8933.0}, {"date": "2018-01-25", "close": 32.75, "volume": 2632.0}, {"date": "2018-01-26", "close": 32.9, "volume": 13447.0}, {"date": "2018-01-29", "close": 32.76, "volume": 10805.0}, {"date": "2018-01-30", "close": 32.8, "volume": 1903.0}, {"date": "2018-01-31", "close": 32.8, "volume": 5249.0}, {"date": "2018-02-01", "close": 32.51, "volume": 12667.0}, {"date": "2018-02-02", "close": 32.49, "volume": 12453.0}, {"date": "2018-02-05", "close": 32.07, "volume": 5762.0}, {"date": "2018-02-06", "close": 32.7, "volume": 21144.0}, {"date": "2018-02-07", "close": 32.0, "volume": 20679.0}, {"date": "2018-02-08", "close": 31.85, "volume": 11371.0}, {"date": "2018-02-09", "close": 32.0, "volume": 31542.0}, {"date": "2018-02-12", "close": 31.64, "volume": 59357.0}, {"date": "2018-02-13", "close": 32.44, "volume": 16559.0}, {"date": "2018-02-14", "close": 32.4, "volume": 15056.0}, {"date": "2018-02-15", "close": 32.56, "volume": 26112.0}, {"date": "2018-02-16", "close": 32.71, "volume": 19553.0}, {"date": "2018-02-20", "close": 32.23, "volume": 7403.0}, {"date": "2018-02-21", "close": 32.6, "volume": 5176.0}, {"date": "2018-02-22", "close": 32.5, "volume": 3602.0}, {"date": "2018-02-23", "close": 32.6, "volume": 13782.0}, {"date": "2018-02-26", "close": 32.6, "volume": 3450.0}, {"date": "2018-02-27", "close": 32.46, "volume": 10619.0}, {"date": "2018-02-28", "close": 32.53, "volume": 9110.0}, {"date": "2018-03-01", "close": 32.9, "volume": 11026.0}, {"date": "2018-03-02", "close": 32.81, "volume": 17885.0}, {"date": "2018-03-05", "close": 32.75, "volume": 3517.0}, {"date": "2018-03-06", "close": 32.3, "volume": 19891.0}, {"date": "2018-03-07", "close": 32.75, "volume": 21471.0}, {"date": "2018-03-08", "close": 32.735, "volume": 10233.0}, {"date": "2018-03-09", "close": 32.84, "volume": 22211.0}, {"date": "2018-03-12", "close": 32.78, "volume": 8313.0}, {"date": "2018-03-13", "close": 32.92, "volume": 2861.0}, {"date": "2018-03-14", "close": 32.34, "volume": 3976.0}, {"date": "2018-03-15", "close": 32.8, "volume": 3593.0}, {"date": "2018-03-16", "close": 32.95, "volume": 29592.0}, {"date": "2018-03-19", "close": 33.0, "volume": 12912.0}, {"date": "2018-03-20", "close": 33.76, "volume": 8590.0}, {"date": "2018-03-21", "close": 34.57, "volume": 9677.0}, {"date": "2018-03-22", "close": 33.76, "volume": 9191.0}, {"date": "2018-03-23", "close": 34.0, "volume": 13290.0}, {"date": "2018-03-26", "close": 33.75, "volume": 21973.0}, {"date": "2018-03-27", "close": 34.1, "volume": 16338.0}, {"date": "2018-03-28", "close": 33.475, "volume": 3181.0}, {"date": "2018-03-29", "close": 34.5, "volume": 3540.0}, {"date": "2018-04-02", "close": 34.45, "volume": 7399.0}, {"date": "2018-04-03", "close": 34.02, "volume": 7855.0}, {"date": "2018-04-04", "close": 34.49, "volume": 6044.0}, {"date": "2018-04-05", "close": 34.76, "volume": 8100.0}, {"date": "2018-04-06", "close": 34.5, "volume": 8391.0}, {"date": "2018-04-09", "close": 34.31, "volume": 16680.0}, {"date": "2018-04-10", "close": 34.49, "volume": 8837.0}, {"date": "2018-04-11", "close": 33.85, "volume": 10075.0}, {"date": "2018-04-12", "close": 33.9, "volume": 2694.0}, {"date": "2018-04-13", "close": 34.45, "volume": 2293.0}, {"date": "2018-04-16", "close": 34.02, "volume": 1302.0}, {"date": "2018-04-17", "close": 34.49, "volume": 4552.0}, {"date": "2018-04-18", "close": 34.1, "volume": 4012.0}, {"date": "2018-04-19", "close": 34.25, "volume": 5274.0}, {"date": "2018-04-20", "close": 34.45, "volume": 6633.0}, {"date": "2018-04-23", "close": 34.35, "volume": 12192.0}, {"date": "2018-04-24", "close": 34.34, "volume": 24364.0}, {"date": "2018-04-25", "close": 33.55, "volume": 7623.0}, {"date": "2018-04-26", "close": 33.85, "volume": 16732.0}, {"date": "2018-04-27", "close": 33.4, "volume": 25778.0}, {"date": "2018-04-30", "close": 33.22, "volume": 19142.0}, {"date": "2018-05-01", "close": 33.54, "volume": 31235.0}, {"date": "2018-05-02", "close": 33.27, "volume": 7344.0}, {"date": "2018-05-03", "close": 33.63, "volume": 2424.0}, {"date": "2018-05-04", "close": 33.615, "volume": 3391.0}, {"date": "2018-05-07", "close": 33.5, "volume": 3214.0}, {"date": "2018-05-08", "close": 33.5, "volume": 23741.0}, {"date": "2018-05-09", "close": 33.525, "volume": 15000.0}, {"date": "2018-05-10", "close": 33.69, "volume": 4701.0}, {"date": "2018-05-11", "close": 33.6, "volume": 3859.0}, {"date": "2018-05-14", "close": 33.27, "volume": 4241.0}, {"date": "2018-05-15", "close": 33.49, "volume": 5566.0}, {"date": "2018-05-16", "close": 33.4, "volume": 9696.0}, {"date": "2018-05-17", "close": 33.11, "volume": 2422.0}, {"date": "2018-05-18", "close": 33.43, "volume": 7853.0}, {"date": "2018-05-21", "close": 33.01, "volume": 11839.0}, {"date": "2018-05-22", "close": 33.25, "volume": 5802.0}, {"date": "2018-05-23", "close": 33.25, "volume": 19511.0}, {"date": "2018-05-24", "close": 33.0, "volume": 6829.0}, {"date": "2018-05-25", "close": 33.01, "volume": 8525.0}, {"date": "2018-05-29", "close": 33.0, "volume": 11600.0}, {"date": "2018-05-30", "close": 32.69, "volume": 17850.0}, {"date": "2018-05-31", "close": 32.84, "volume": 7974.0}, {"date": "2018-06-01", "close": 33.0, "volume": 5717.0}, {"date": "2018-06-04", "close": 32.95, "volume": 20151.0}, {"date": "2018-06-05", "close": 32.95, "volume": 4286.0}, {"date": "2018-06-06", "close": 32.92, "volume": 49807.0}, {"date": "2018-06-07", "close": 32.85, "volume": 13817.0}, {"date": "2018-06-08", "close": 32.6, "volume": 12253.0}, {"date": "2018-06-11", "close": 32.68, "volume": 14370.0}, {"date": "2018-06-12", "close": 32.56, "volume": 13079.0}, {"date": "2018-06-13", "close": 32.44, "volume": 11921.0}, {"date": "2018-06-14", "close": 32.65, "volume": 6519.0}, {"date": "2018-06-15", "close": 32.7, "volume": 45820.0}, {"date": "2018-06-18", "close": 32.61, "volume": 19704.0}, {"date": "2018-06-19", "close": 32.63, "volume": 87135.0}, {"date": "2018-06-20", "close": 32.74, "volume": 27100.0}, {"date": "2018-06-21", "close": 32.56, "volume": 37829.0}, {"date": "2018-06-22", "close": 32.89, "volume": 612901.0}, {"date": "2018-06-25", "close": 33.09, "volume": 20022.0}, {"date": "2018-06-26", "close": 32.99, "volume": 14599.0}, {"date": "2018-06-27", "close": 32.94, "volume": 23744.0}, {"date": "2018-06-28", "close": 33.32, "volume": 14003.0}, {"date": "2018-06-29", "close": 33.25, "volume": 13742.0}, {"date": "2018-07-02", "close": 33.99, "volume": 26572.0}, {"date": "2018-07-03", "close": 34.79, "volume": 17426.0}, {"date": "2018-07-05", "close": 34.99, "volume": 28301.0}, {"date": "2018-07-06", "close": 35.05, "volume": 30385.0}, {"date": "2018-07-09", "close": 35.34, "volume": 31539.0}, {"date": "2018-07-10", "close": 35.3, "volume": 20618.0}, {"date": "2018-07-11", "close": 35.27, "volume": 35095.0}, {"date": "2018-07-12", "close": 35.26, "volume": 5813.0}, {"date": "2018-07-13", "close": 34.65, "volume": 41166.0}, {"date": "2018-07-16", "close": 34.7, "volume": 19276.0}, {"date": "2018-07-17", "close": 34.4, "volume": 11848.0}, {"date": "2018-07-18", "close": 34.54, "volume": 11018.0}, {"date": "2018-07-19", "close": 34.47, "volume": 6155.0}, {"date": "2018-07-20", "close": 34.41, "volume": 3252.0}, {"date": "2018-07-23", "close": 34.77, "volume": 17891.0}, {"date": "2018-07-24", "close": 35.05, "volume": 10014.0}, {"date": "2018-07-25", "close": 34.61, "volume": 4631.0}, {"date": "2018-07-26", "close": 34.97, "volume": 9679.0}, {"date": "2018-07-27", "close": 33.75, "volume": 16746.0}, {"date": "2018-07-30", "close": 33.96, "volume": 9322.0}, {"date": "2018-07-31", "close": 33.91, "volume": 8853.0}, {"date": "2018-08-01", "close": 33.83, "volume": 14425.0}, {"date": "2018-08-02", "close": 34.0, "volume": 7267.0}, {"date": "2018-08-03", "close": 33.6, "volume": 5273.0}, {"date": "2018-08-06", "close": 33.4, "volume": 9941.0}, {"date": "2018-08-07", "close": 33.4, "volume": 11042.0}, {"date": "2018-08-08", "close": 33.47, "volume": 6854.0}, {"date": "2018-08-09", "close": 33.45, "volume": 2355.0}, {"date": "2018-08-10", "close": 33.42, "volume": 7013.0}, {"date": "2018-08-13", "close": 33.1, "volume": 3985.0}, {"date": "2018-08-14", "close": 33.22, "volume": 10695.0}, {"date": "2018-08-15", "close": 33.39, "volume": 2131.0}, {"date": "2018-08-16", "close": 33.38, "volume": 3532.0}, {"date": "2018-08-17", "close": 33.13, "volume": 5765.0}, {"date": "2018-08-20", "close": 33.38, "volume": 6133.0}, {"date": "2018-08-21", "close": 33.33, "volume": 7918.0}, {"date": "2018-08-22", "close": 33.58, "volume": 5699.0}, {"date": "2018-08-23", "close": 33.4, "volume": 6135.0}, {"date": "2018-08-24", "close": 33.27, "volume": 12181.0}, {"date": "2018-08-27", "close": 33.02, "volume": 5075.0}, {"date": "2018-08-28", "close": 33.26, "volume": 4899.0}, {"date": "2018-08-29", "close": 33.14, "volume": 7335.0}, {"date": "2018-08-30", "close": 32.85, "volume": 3950.0}, {"date": "2018-08-31", "close": 32.9, "volume": 3197.0}, {"date": "2018-09-04", "close": 32.76, "volume": 8104.0}, {"date": "2018-09-05", "close": 32.65, "volume": 7380.0}, {"date": "2018-09-06", "close": 32.58, "volume": 3672.0}, {"date": "2018-09-07", "close": 32.6, "volume": 8385.0}, {"date": "2018-09-10", "close": 32.48, "volume": 5237.0}, {"date": "2018-09-11", "close": 32.2, "volume": 15786.0}, {"date": "2018-09-12", "close": 31.86, "volume": 13950.0}, {"date": "2018-09-13", "close": 31.64, "volume": 6077.0}, {"date": "2018-09-14", "close": 31.45, "volume": 8415.0}, {"date": "2018-09-17", "close": 31.42, "volume": 3723.0}, {"date": "2018-09-18", "close": 31.17, "volume": 6896.0}, {"date": "2018-09-19", "close": 31.51, "volume": 16061.0}, {"date": "2018-09-20", "close": 31.99, "volume": 18537.0}, {"date": "2018-09-21", "close": 33.14, "volume": 38794.0}, {"date": "2018-09-24", "close": 31.68, "volume": 6237.0}, {"date": "2018-09-25", "close": 31.96, "volume": 14018.0}, {"date": "2018-09-26", "close": 30.73, "volume": 23634.0}, {"date": "2018-09-27", "close": 30.5, "volume": 10559.0}, {"date": "2018-09-28", "close": 30.54, "volume": 6181.0}, {"date": "2018-10-01", "close": 30.67, "volume": 7089.0}, {"date": "2018-10-02", "close": 30.44, "volume": 4126.0}, {"date": "2018-10-03", "close": 30.75, "volume": 7934.0}, {"date": "2018-10-04", "close": 30.55, "volume": 7558.0}, {"date": "2018-10-05", "close": 30.74, "volume": 1649.0}, {"date": "2018-10-08", "close": 30.45, "volume": 15186.0}, {"date": "2018-10-09", "close": 30.79, "volume": 10782.0}, {"date": "2018-10-10", "close": 30.62, "volume": 5141.0}, {"date": "2018-10-11", "close": 30.84, "volume": 5335.0}, {"date": "2018-10-12", "close": 30.87, "volume": 9919.0}, {"date": "2018-10-15", "close": 30.88, "volume": 3905.0}, {"date": "2018-10-16", "close": 31.18, "volume": 4429.0}, {"date": "2018-10-17", "close": 30.8, "volume": 6725.0}, {"date": "2018-10-18", "close": 30.8, "volume": 5454.0}, {"date": "2018-10-19", "close": 30.55, "volume": 5013.0}, {"date": "2018-10-22", "close": 30.62, "volume": 13050.0}, {"date": "2018-10-23", "close": 30.24, "volume": 12856.0}, {"date": "2018-10-24", "close": 29.65, "volume": 9021.0}, {"date": "2018-10-25", "close": 29.34, "volume": 16389.0}, {"date": "2018-10-26", "close": 29.03, "volume": 6875.0}, {"date": "2018-10-29", "close": 29.13, "volume": 9255.0}, {"date": "2018-10-30", "close": 29.34, "volume": 9903.0}, {"date": "2018-10-31", "close": 28.25, "volume": 20421.0}, {"date": "2018-11-01", "close": 28.96, "volume": 10815.0}, {"date": "2018-11-02", "close": 28.82, "volume": 4833.0}, {"date": "2018-11-05", "close": 28.9, "volume": 8648.0}, {"date": "2018-11-06", "close": 29.11, "volume": 3211.0}, {"date": "2018-11-07", "close": 29.97, "volume": 5677.0}, {"date": "2018-11-08", "close": 30.25, "volume": 7383.0}, {"date": "2018-11-09", "close": 29.71, "volume": 6660.0}, {"date": "2018-11-12", "close": 29.42, "volume": 6934.0}, {"date": "2018-11-13", "close": 29.18, "volume": 7592.0}, {"date": "2018-11-14", "close": 29.2, "volume": 10226.0}, {"date": "2018-11-15", "close": 29.58, "volume": 8915.0}, {"date": "2018-11-16", "close": 29.4, "volume": 9938.0}, {"date": "2018-11-19", "close": 29.6, "volume": 7708.0}, {"date": "2018-11-20", "close": 29.13, "volume": 6907.0}, {"date": "2018-11-21", "close": 29.96, "volume": 7877.0}, {"date": "2018-11-23", "close": 29.28, "volume": 7909.0}, {"date": "2018-11-26", "close": 28.57, "volume": 24504.0}, {"date": "2018-11-27", "close": 28.96, "volume": 26506.0}, {"date": "2018-11-28", "close": 29.66, "volume": 10336.0}, {"date": "2018-11-29", "close": 29.2, "volume": 7866.0}, {"date": "2018-11-30", "close": 29.4, "volume": 65250.0}, {"date": "2018-12-03", "close": 29.7, "volume": 1930.0}, {"date": "2018-12-04", "close": 29.16, "volume": 12651.0}, {"date": "2018-12-06", "close": 28.86, "volume": 7852.0}, {"date": "2018-12-07", "close": 28.84, "volume": 13512.0}, {"date": "2018-12-10", "close": 28.96, "volume": 12121.0}, {"date": "2018-12-11", "close": 29.08, "volume": 14862.0}, {"date": "2018-12-12", "close": 28.49, "volume": 24365.0}, {"date": "2018-12-13", "close": 28.4, "volume": 9671.0}, {"date": "2018-12-14", "close": 27.84, "volume": 5491.0}, {"date": "2018-12-17", "close": 27.24, "volume": 23183.0}, {"date": "2018-12-18", "close": 27.46, "volume": 9243.0}, {"date": "2018-12-19", "close": 27.68, "volume": 4680.0}, {"date": "2018-12-20", "close": 28.24, "volume": 18078.0}, {"date": "2018-12-21", "close": 28.0, "volume": 33584.0}, {"date": "2018-12-24", "close": 27.68, "volume": 6782.0}, {"date": "2018-12-26", "close": 27.9, "volume": 10348.0}, {"date": "2018-12-27", "close": 28.0, "volume": 15790.0}, {"date": "2018-12-28", "close": 27.99, "volume": 15561.0}, {"date": "2018-12-31", "close": 27.9, "volume": 20567.0}, {"date": "2019-01-02", "close": 27.98, "volume": 8087.0}, {"date": "2019-01-03", "close": 28.3, "volume": 10011.0}, {"date": "2019-01-04", "close": 29.1, "volume": 35814.0}, {"date": "2019-01-07", "close": 29.11, "volume": 6158.0}, {"date": "2019-01-08", "close": 29.1, "volume": 6049.0}, {"date": "2019-01-09", "close": 29.48, "volume": 14015.0}, {"date": "2019-01-10", "close": 29.66, "volume": 3331.0}, {"date": "2019-01-11", "close": 29.61, "volume": 8153.0}, {"date": "2019-01-14", "close": 29.74, "volume": 4875.0}, {"date": "2019-01-15", "close": 29.51, "volume": 6105.0}, {"date": "2019-01-16", "close": 29.59, "volume": 8882.0}, {"date": "2019-01-17", "close": 29.32, "volume": 7807.0}, {"date": "2019-01-18", "close": 29.24, "volume": 6503.0}, {"date": "2019-01-22", "close": 29.46, "volume": 7101.0}, {"date": "2019-01-23", "close": 29.46, "volume": 4959.0}, {"date": "2019-01-24", "close": 29.94, "volume": 12260.0}, {"date": "2019-01-25", "close": 29.93, "volume": 4457.0}, {"date": "2019-01-28", "close": 29.75, "volume": 6060.0}, {"date": "2019-01-29", "close": 29.71, "volume": 8283.0}, {"date": "2019-01-30", "close": 29.67, "volume": 3235.0}, {"date": "2019-01-31", "close": 29.54, "volume": 9099.0}, {"date": "2019-02-01", "close": 29.5, "volume": 1491.0}, {"date": "2019-02-04", "close": 29.41, "volume": 9068.0}, {"date": "2019-02-05", "close": 29.9, "volume": 35745.0}, {"date": "2019-02-06", "close": 30.95, "volume": 35669.0}, {"date": "2019-02-07", "close": 30.92, "volume": 3066.0}, {"date": "2019-02-08", "close": 31.05, "volume": 4260.0}, {"date": "2019-02-11", "close": 31.57, "volume": 4610.0}, {"date": "2019-02-12", "close": 31.69, "volume": 9838.0}, {"date": "2019-02-13", "close": 31.98, "volume": 2765.0}, {"date": "2019-02-14", "close": 31.82, "volume": 11239.0}, {"date": "2019-02-15", "close": 31.995, "volume": 11114.0}, {"date": "2019-02-19", "close": 32.94, "volume": 20792.0}, {"date": "2019-02-20", "close": 32.14, "volume": 60529.0}, {"date": "2019-02-21", "close": 32.48, "volume": 8470.0}, {"date": "2019-02-22", "close": 32.49, "volume": 8078.0}, {"date": "2019-02-25", "close": 32.35, "volume": 10773.0}, {"date": "2019-02-26", "close": 32.5, "volume": 7742.0}, {"date": "2019-02-27", "close": 32.48, "volume": 2767.0}, {"date": "2019-02-28", "close": 32.53, "volume": 2862.0}, {"date": "2019-03-01", "close": 32.56, "volume": 5711.0}, {"date": "2019-03-04", "close": 32.67, "volume": 4906.0}, {"date": "2019-03-05", "close": 32.56, "volume": 3071.0}, {"date": "2019-03-06", "close": 32.33, "volume": 8869.0}, {"date": "2019-03-07", "close": 32.2, "volume": 10761.0}, {"date": "2019-03-08", "close": 32.14, "volume": 7378.0}, {"date": "2019-03-11", "close": 32.47, "volume": 5967.0}, {"date": "2019-03-12", "close": 32.5, "volume": 4747.0}, {"date": "2019-03-13", "close": 32.3, "volume": 1773.0}, {"date": "2019-03-14", "close": 32.29, "volume": 3686.0}, {"date": "2019-03-15", "close": 32.75, "volume": 28999.0}, {"date": "2019-03-18", "close": 32.4, "volume": 7030.0}, {"date": "2019-03-19", "close": 32.22, "volume": 3470.0}, {"date": "2019-03-20", "close": 32.3, "volume": 12737.0}, {"date": "2019-03-21", "close": 32.22, "volume": 3955.0}, {"date": "2019-03-22", "close": 31.26, "volume": 12200.0}, {"date": "2019-03-25", "close": 30.75, "volume": 7061.0}, {"date": "2019-03-26", "close": 31.2, "volume": 9903.0}, {"date": "2019-03-27", "close": 31.4, "volume": 8324.0}, {"date": "2019-03-28", "close": 32.52, "volume": 9086.0}, {"date": "2019-03-29", "close": 31.73, "volume": 23437.0}, {"date": "2019-04-01", "close": 32.19, "volume": 2448.0}, {"date": "2019-04-02", "close": 32.39, "volume": 3415.0}, {"date": "2019-04-03", "close": 32.51, "volume": 3183.0}, {"date": "2019-04-04", "close": 32.35, "volume": 2180.0}, {"date": "2019-04-05", "close": 32.6, "volume": 2656.0}, {"date": "2019-04-08", "close": 32.23, "volume": 10269.0}, {"date": "2019-04-09", "close": 32.15, "volume": 3590.0}, {"date": "2019-04-10", "close": 32.49, "volume": 2372.0}, {"date": "2019-04-11", "close": 32.3, "volume": 17687.0}, {"date": "2019-04-12", "close": 32.36, "volume": 4964.0}, {"date": "2019-04-15", "close": 32.29, "volume": 6330.0}, {"date": "2019-04-16", "close": 32.3, "volume": 19613.0}, {"date": "2019-04-17", "close": 32.42, "volume": 11679.0}, {"date": "2019-04-18", "close": 32.5, "volume": 3034.0}, {"date": "2019-04-22", "close": 32.38, "volume": 1547.0}, {"date": "2019-04-23", "close": 31.18, "volume": 24662.0}, {"date": "2019-04-24", "close": 30.75, "volume": 10478.0}, {"date": "2019-04-25", "close": 30.1, "volume": 17875.0}, {"date": "2019-04-26", "close": 30.03, "volume": 1934.0}, {"date": "2019-04-29", "close": 30.19, "volume": 8483.0}, {"date": "2019-04-30", "close": 30.1, "volume": 13803.0}, {"date": "2019-05-01", "close": 29.47, "volume": 10944.0}, {"date": "2019-05-02", "close": 29.6, "volume": 1825.0}, {"date": "2019-05-03", "close": 29.68, "volume": 3473.0}, {"date": "2019-05-06", "close": 29.36, "volume": 3710.0}, {"date": "2019-05-07", "close": 29.01, "volume": 5035.0}, {"date": "2019-05-08", "close": 29.11, "volume": 2894.0}, {"date": "2019-05-09", "close": 28.91, "volume": 10617.0}, {"date": "2019-05-10", "close": 29.02, "volume": 5348.0}, {"date": "2019-05-13", "close": 28.11, "volume": 8354.0}, {"date": "2019-05-14", "close": 28.4, "volume": 10719.0}, {"date": "2019-05-15", "close": 27.87, "volume": 4663.0}, {"date": "2019-05-16", "close": 27.81, "volume": 3730.0}, {"date": "2019-05-17", "close": 27.67, "volume": 3856.0}, {"date": "2019-05-20", "close": 27.5, "volume": 16880.0}, {"date": "2019-05-21", "close": 27.83, "volume": 6253.0}, {"date": "2019-05-22", "close": 27.91, "volume": 5609.0}, {"date": "2019-05-23", "close": 27.57, "volume": 4574.0}, {"date": "2019-05-24", "close": 28.25, "volume": 6603.0}, {"date": "2019-05-28", "close": 28.05, "volume": 7990.0}, {"date": "2019-05-29", "close": 28.08, "volume": 4383.0}, {"date": "2019-05-30", "close": 28.34, "volume": 7781.0}, {"date": "2019-05-31", "close": 28.05, "volume": 7821.0}, {"date": "2019-06-03", "close": 28.07, "volume": 3793.0}, {"date": "2019-06-04", "close": 28.72, "volume": 7023.0}, {"date": "2019-06-05", "close": 28.5, "volume": 11210.0}, {"date": "2019-06-06", "close": 28.5, "volume": 8533.0}, {"date": "2019-06-07", "close": 28.5, "volume": 2196.0}, {"date": "2019-06-10", "close": 28.64, "volume": 3675.0}, {"date": "2019-06-11", "close": 28.92, "volume": 3291.0}, {"date": "2019-06-12", "close": 28.7, "volume": 4343.0}, {"date": "2019-06-13", "close": 29.09, "volume": 1676.0}, {"date": "2019-06-14", "close": 28.82, "volume": 3728.0}, {"date": "2019-06-17", "close": 28.83, "volume": 2777.0}, {"date": "2019-06-18", "close": 29.11, "volume": 1503.0}, {"date": "2019-06-19", "close": 28.87, "volume": 1361.0}, {"date": "2019-06-20", "close": 28.82, "volume": 2520.0}, {"date": "2019-06-21", "close": 28.7, "volume": 7483.0}, {"date": "2019-06-24", "close": 28.62, "volume": 2544.0}, {"date": "2019-06-25", "close": 28.81, "volume": 848.0}, {"date": "2019-06-26", "close": 29.89, "volume": 22012.0}, {"date": "2019-06-27", "close": 29.83, "volume": 15161.0}, {"date": "2019-06-28", "close": 30.0, "volume": 38516.0}, {"date": "2019-07-01", "close": 29.62, "volume": 17501.0}, {"date": "2019-07-02", "close": 28.9, "volume": 10630.0}, {"date": "2019-07-03", "close": 29.28, "volume": 6213.0}, {"date": "2019-07-05", "close": 29.47, "volume": 9187.0}, {"date": "2019-07-08", "close": 29.25, "volume": 1481.0}, {"date": "2019-07-09", "close": 29.05, "volume": 3142.0}, {"date": "2019-07-10", "close": 28.7, "volume": 10084.0}, {"date": "2019-07-11", "close": 29.29, "volume": 2580.0}, {"date": "2019-07-12", "close": 28.82, "volume": 5286.0}, {"date": "2019-07-15", "close": 28.88, "volume": 1113.0}, {"date": "2019-07-16", "close": 28.9, "volume": 1423.0}, {"date": "2019-07-17", "close": 28.62, "volume": 1942.0}, {"date": "2019-07-18", "close": 28.66, "volume": 4587.0}, {"date": "2019-07-19", "close": 28.76, "volume": 1995.0}, {"date": "2019-07-22", "close": 28.58, "volume": 1159.0}, {"date": "2019-07-23", "close": 28.67, "volume": 1447.0}, {"date": "2019-07-24", "close": 28.17, "volume": 6724.0}, {"date": "2019-07-25", "close": 28.26, "volume": 7994.0}, {"date": "2019-07-26", "close": 27.5, "volume": 9691.0}, {"date": "2019-07-29", "close": 27.37, "volume": 9187.0}, {"date": "2019-07-30", "close": 27.8, "volume": 10901.0}, {"date": "2019-07-31", "close": 27.57, "volume": 9082.0}, {"date": "2019-08-01", "close": 27.37, "volume": 8089.0}, {"date": "2019-08-02", "close": 27.32, "volume": 2830.0}, {"date": "2019-08-05", "close": 27.17, "volume": 6762.0}, {"date": "2019-08-06", "close": 27.02, "volume": 4290.0}, {"date": "2019-08-07", "close": 27.4, "volume": 3536.0}, {"date": "2019-08-08", "close": 27.15, "volume": 4596.0}, {"date": "2019-08-09", "close": 27.02, "volume": 2033.0}, {"date": "2019-08-12", "close": 26.75, "volume": 7136.0}, {"date": "2019-08-13", "close": 26.98, "volume": 2396.0}, {"date": "2019-08-14", "close": 26.11, "volume": 5260.0}, {"date": "2019-08-15", "close": 26.6, "volume": 2869.0}, {"date": "2019-08-16", "close": 26.79, "volume": 4220.0}, {"date": "2019-08-19", "close": 26.79, "volume": 3013.0}, {"date": "2019-08-20", "close": 26.38, "volume": 6456.0}, {"date": "2019-08-21", "close": 26.36, "volume": 2515.0}, {"date": "2019-08-22", "close": 26.27, "volume": 6276.0}, {"date": "2019-08-23", "close": 26.02, "volume": 9313.0}, {"date": "2019-08-26", "close": 26.07, "volume": 3404.0}, {"date": "2019-08-27", "close": 26.32, "volume": 3278.0}, {"date": "2019-08-28", "close": 26.44, "volume": 4042.0}, {"date": "2019-08-29", "close": 26.35, "volume": 7699.0}, {"date": "2019-08-30", "close": 26.7, "volume": 3071.0}, {"date": "2019-09-03", "close": 26.68, "volume": 3727.0}, {"date": "2019-09-04", "close": 26.75, "volume": 1661.0}, {"date": "2019-09-05", "close": 26.77, "volume": 3039.0}, {"date": "2019-09-06", "close": 26.82, "volume": 1973.0}, {"date": "2019-09-09", "close": 26.65, "volume": 9565.0}, {"date": "2019-09-10", "close": 26.95, "volume": 5186.0}, {"date": "2019-09-11", "close": 28.45, "volume": 7348.0}, {"date": "2019-09-12", "close": 28.29, "volume": 25591.0}, {"date": "2019-09-13", "close": 28.22, "volume": 13996.0}, {"date": "2019-09-16", "close": 28.17, "volume": 2773.0}, {"date": "2019-09-17", "close": 27.8, "volume": 2297.0}, {"date": "2019-09-18", "close": 28.57, "volume": 10785.0}, {"date": "2019-09-19", "close": 28.56, "volume": 4961.0}, {"date": "2019-09-20", "close": 29.4, "volume": 24913.0}, {"date": "2019-09-23", "close": 28.55, "volume": 7768.0}, {"date": "2019-09-24", "close": 27.69, "volume": 5974.0}, {"date": "2019-09-25", "close": 29.5, "volume": 25970.0}, {"date": "2019-09-26", "close": 28.97, "volume": 3794.0}, {"date": "2019-09-27", "close": 28.88, "volume": 7088.0}, {"date": "2019-09-30", "close": 29.06, "volume": 7413.0}, {"date": "2019-10-01", "close": 28.61, "volume": 5163.0}, {"date": "2019-10-02", "close": 28.02, "volume": 8009.0}, {"date": "2019-10-03", "close": 27.98, "volume": 7633.0}, {"date": "2019-10-04", "close": 28.16, "volume": 7856.0}, {"date": "2019-10-07", "close": 28.28, "volume": 6440.0}, {"date": "2019-10-08", "close": 28.39, "volume": 5426.0}, {"date": "2019-10-09", "close": 28.24, "volume": 5992.0}, {"date": "2019-10-10", "close": 28.27, "volume": 5038.0}, {"date": "2019-10-11", "close": 28.62, "volume": 8598.0}, {"date": "2019-10-14", "close": 28.77, "volume": 5752.0}, {"date": "2019-10-15", "close": 28.55, "volume": 3036.0}, {"date": "2019-10-16", "close": 28.36, "volume": 3943.0}, {"date": "2019-10-17", "close": 28.25, "volume": 2072.0}, {"date": "2019-10-18", "close": 28.12, "volume": 8980.0}, {"date": "2019-10-21", "close": 28.4, "volume": 7385.0}, {"date": "2019-10-22", "close": 28.35, "volume": 2436.0}, {"date": "2019-10-23", "close": 27.98, "volume": 3595.0}, {"date": "2019-10-24", "close": 28.25, "volume": 1878.0}, {"date": "2019-10-25", "close": 28.44, "volume": 4097.0}, {"date": "2019-10-28", "close": 28.18, "volume": 14185.0}, {"date": "2019-10-29", "close": 28.56, "volume": 1896.0}, {"date": "2019-10-30", "close": 29.0, "volume": 3388.0}, {"date": "2019-10-31", "close": 28.76, "volume": 5650.0}, {"date": "2019-11-01", "close": 29.39, "volume": 8684.0}, {"date": "2019-11-04", "close": 29.69, "volume": 9161.0}, {"date": "2019-11-05", "close": 29.5, "volume": 15275.0}, {"date": "2019-11-06", "close": 29.19, "volume": 5171.0}, {"date": "2019-11-07", "close": 29.44, "volume": 5396.0}, {"date": "2019-11-08", "close": 29.36, "volume": 1836.0}, {"date": "2019-11-11", "close": 28.86, "volume": 1215.0}, {"date": "2019-11-12", "close": 29.2, "volume": 736.0}, {"date": "2019-11-13", "close": 29.37, "volume": 3812.0}, {"date": "2019-11-14", "close": 28.85, "volume": 2631.0}, {"date": "2019-11-15", "close": 29.27, "volume": 4600.0}, {"date": "2019-11-18", "close": 29.25, "volume": 2508.0}, {"date": "2019-11-19", "close": 29.65, "volume": 6136.0}, {"date": "2019-11-20", "close": 28.95, "volume": 11403.0}, {"date": "2019-11-21", "close": 29.3, "volume": 3317.0}, {"date": "2019-11-22", "close": 29.39, "volume": 725.0}, {"date": "2019-11-25", "close": 29.8, "volume": 4379.0}, {"date": "2019-11-26", "close": 29.22, "volume": 2119.0}, {"date": "2019-11-27", "close": 28.57, "volume": 12727.0}, {"date": "2019-11-29", "close": 28.66, "volume": 3787.0}, {"date": "2019-12-02", "close": 28.4, "volume": 4181.0}, {"date": "2019-12-03", "close": 28.6, "volume": 4788.0}, {"date": "2019-12-04", "close": 29.0, "volume": 4008.0}, {"date": "2019-12-05", "close": 29.01, "volume": 1977.0}, {"date": "2019-12-06", "close": 29.82, "volume": 35563.0}, {"date": "2019-12-09", "close": 30.52, "volume": 21155.0}, {"date": "2019-12-10", "close": 30.54, "volume": 2479.0}, {"date": "2019-12-11", "close": 30.88, "volume": 7176.0}, {"date": "2019-12-12", "close": 31.29, "volume": 8304.0}, {"date": "2019-12-13", "close": 31.99, "volume": 12275.0}, {"date": "2019-12-16", "close": 31.84, "volume": 18080.0}, {"date": "2019-12-17", "close": 31.36, "volume": 7076.0}, {"date": "2019-12-18", "close": 31.59, "volume": 17916.0}, {"date": "2019-12-19", "close": 31.55, "volume": 17022.0}, {"date": "2019-12-20", "close": 32.0, "volume": 39745.0}, {"date": "2019-12-23", "close": 31.32, "volume": 16644.0}, {"date": "2019-12-24", "close": 31.55, "volume": 647.0}, {"date": "2019-12-26", "close": 31.55, "volume": null}, {"date": "2019-12-27", "close": 31.91, "volume": 4358.0}, {"date": "2019-12-30", "close": 31.9, "volume": 11252.0}, {"date": "2019-12-31", "close": 31.49, "volume": 15047.0}, {"date": "2020-01-02", "close": 31.24, "volume": 7929.0}, {"date": "2020-01-03", "close": 30.86, "volume": 7200.0}, {"date": "2020-01-06", "close": 30.98, "volume": 3561.0}, {"date": "2020-01-07", "close": 31.55, "volume": 7231.0}, {"date": "2020-01-08", "close": 31.9, "volume": 16782.0}, {"date": "2020-01-09", "close": 31.49, "volume": 5177.0}, {"date": "2020-01-10", "close": 31.6, "volume": 5139.0}, {"date": "2020-01-13", "close": 31.55, "volume": 4617.0}, {"date": "2020-01-14", "close": 30.95, "volume": 4887.0}, {"date": "2020-01-15", "close": 31.17, "volume": 3169.0}, {"date": "2020-01-16", "close": 31.07, "volume": 2829.0}, {"date": "2020-01-17", "close": 31.1, "volume": 6694.0}, {"date": "2020-01-21", "close": 30.97, "volume": 10695.0}, {"date": "2020-01-22", "close": 31.16, "volume": 2418.0}, {"date": "2020-01-23", "close": 31.64, "volume": 1311.0}, {"date": "2020-01-24", "close": 31.4, "volume": 4901.0}, {"date": "2020-01-27", "close": 31.6, "volume": 6846.0}, {"date": "2020-01-28", "close": 31.96, "volume": 4990.0}, {"date": "2020-01-29", "close": 31.58, "volume": 16814.0}, {"date": "2020-01-30", "close": 30.43, "volume": 7337.0}, {"date": "2020-01-31", "close": 30.5, "volume": 11221.0}, {"date": "2020-02-03", "close": 30.5, "volume": 5692.0}, {"date": "2020-02-04", "close": 30.16, "volume": 6299.0}, {"date": "2020-02-05", "close": 30.37, "volume": 1473.0}, {"date": "2020-02-06", "close": 30.55, "volume": 4142.0}, {"date": "2020-02-07", "close": 30.2, "volume": 2338.0}, {"date": "2020-02-10", "close": 30.41, "volume": 1521.0}, {"date": "2020-02-11", "close": 30.65, "volume": 4170.0}, {"date": "2020-02-12", "close": 31.09, "volume": 16279.0}, {"date": "2020-02-13", "close": 31.59, "volume": 5071.0}, {"date": "2020-02-14", "close": 31.9, "volume": 13280.0}, {"date": "2020-02-18", "close": 31.6, "volume": 2829.0}, {"date": "2020-02-19", "close": 31.42, "volume": 3142.0}, {"date": "2020-02-20", "close": 30.3, "volume": 11514.0}, {"date": "2020-02-21", "close": 30.14, "volume": 7744.0}, {"date": "2020-02-24", "close": 29.8, "volume": 2411.0}, {"date": "2020-02-25", "close": 29.46, "volume": 4099.0}, {"date": "2020-02-26", "close": 29.14, "volume": 1097.0}, {"date": "2020-02-27", "close": 27.53, "volume": 6397.0}, {"date": "2020-02-28", "close": 27.26, "volume": 9685.0}, {"date": "2020-03-02", "close": 28.1, "volume": 10770.0}, {"date": "2020-03-03", "close": 27.57, "volume": 11415.0}, {"date": "2020-03-04", "close": 28.47, "volume": 51006.0}, {"date": "2020-03-05", "close": 28.1, "volume": 8643.0}, {"date": "2020-03-06", "close": 26.79, "volume": 7011.0}, {"date": "2020-03-09", "close": 24.6, "volume": 19986.0}, {"date": "2020-03-10", "close": 25.69, "volume": 5628.0}, {"date": "2020-03-11", "close": 24.11, "volume": 6676.0}, {"date": "2020-03-12", "close": 21.015, "volume": 16913.0}, {"date": "2020-03-13", "close": 24.28, "volume": 16123.0}, {"date": "2020-03-16", "close": 19.93, "volume": 7969.0}, {"date": "2020-03-17", "close": 25.11, "volume": 13629.0}, {"date": "2020-03-18", "close": 23.07, "volume": 9980.0}, {"date": "2020-03-19", "close": 26.01, "volume": 24739.0}, {"date": "2020-03-20", "close": 24.0, "volume": 18955.0}, {"date": "2020-03-23", "close": 22.15, "volume": 9433.0}, {"date": "2020-03-24", "close": 22.25, "volume": 17044.0}, {"date": "2020-03-25", "close": 22.98, "volume": 8153.0}, {"date": "2020-03-26", "close": 24.0, "volume": 11310.0}, {"date": "2020-03-27", "close": 22.21, "volume": 4772.0}, {"date": "2020-03-30", "close": 23.73, "volume": 7035.0}, {"date": "2020-03-31", "close": 23.25, "volume": 12041.0}, {"date": "2020-04-01", "close": 21.63, "volume": 7747.0}, {"date": "2020-04-02", "close": 21.7, "volume": 11406.0}, {"date": "2020-04-03", "close": 19.34, "volume": 6079.0}, {"date": "2020-04-06", "close": 21.11, "volume": 23181.0}, {"date": "2020-04-07", "close": 22.3, "volume": 8252.0}, {"date": "2020-04-08", "close": 22.25, "volume": 13849.0}, {"date": "2020-04-09", "close": 22.5, "volume": 21437.0}, {"date": "2020-04-13", "close": 21.0, "volume": 8908.0}, {"date": "2020-04-14", "close": 21.25, "volume": 13946.0}, {"date": "2020-04-15", "close": 19.39, "volume": 12865.0}, {"date": "2020-04-16", "close": 18.8, "volume": 14450.0}, {"date": "2020-04-17", "close": 20.2, "volume": 12725.0}, {"date": "2020-04-20", "close": 18.9, "volume": 7485.0}, {"date": "2020-04-21", "close": 18.49, "volume": 7995.0}, {"date": "2020-04-22", "close": 18.9, "volume": 5761.0}, {"date": "2020-04-23", "close": 18.8, "volume": 7131.0}, {"date": "2020-04-24", "close": 19.63, "volume": 8153.0}, {"date": "2020-04-27", "close": 20.1, "volume": 12456.0}, {"date": "2020-04-28", "close": 20.84, "volume": 21505.0}, {"date": "2020-04-29", "close": 23.45, "volume": 18791.0}, {"date": "2020-04-30", "close": 21.0, "volume": 11188.0}, {"date": "2020-05-01", "close": 19.5, "volume": 11651.0}, {"date": "2020-05-04", "close": 19.75, "volume": 8979.0}, {"date": "2020-05-05", "close": 19.54, "volume": 8020.0}, {"date": "2020-05-06", "close": 19.45, "volume": 6019.0}, {"date": "2020-05-07", "close": 19.29, "volume": 3307.0}, {"date": "2020-05-08", "close": 20.07, "volume": 7168.0}, {"date": "2020-05-11", "close": 19.1, "volume": 9531.0}, {"date": "2020-05-12", "close": 18.8, "volume": 20382.0}, {"date": "2020-05-13", "close": 18.47, "volume": 11402.0}, {"date": "2020-05-14", "close": 17.98, "volume": 8402.0}, {"date": "2020-05-15", "close": 18.0, "volume": 6678.0}, {"date": "2020-05-18", "close": 19.47, "volume": 14079.0}, {"date": "2020-05-19", "close": 18.9, "volume": 11328.0}, {"date": "2020-05-20", "close": 19.63, "volume": 12136.0}, {"date": "2020-05-21", "close": 19.74, "volume": 4619.0}, {"date": "2020-05-22", "close": 20.15, "volume": 4734.0}, {"date": "2020-05-26", "close": 20.17, "volume": 7225.0}, {"date": "2020-05-27", "close": 21.58, "volume": 22448.0}, {"date": "2020-05-28", "close": 20.45, "volume": 12043.0}, {"date": "2020-05-29", "close": 20.65, "volume": 5878.0}, {"date": "2020-06-01", "close": 20.55, "volume": 9262.0}, {"date": "2020-06-02", "close": 21.0, "volume": 17250.0}, {"date": "2020-06-03", "close": 21.85, "volume": 23713.0}, {"date": "2020-06-04", "close": 21.96, "volume": 4590.0}, {"date": "2020-06-05", "close": 23.8, "volume": 12665.0}, {"date": "2020-06-08", "close": 23.75, "volume": 7759.0}, {"date": "2020-06-09", "close": 23.91, "volume": 18654.0}, {"date": "2020-06-10", "close": 21.81, "volume": 9574.0}, {"date": "2020-06-11", "close": 19.53, "volume": 16649.0}, {"date": "2020-06-12", "close": 19.1, "volume": 5172.0}, {"date": "2020-06-15", "close": 20.38, "volume": 5340.0}, {"date": "2020-06-16", "close": 21.09, "volume": 3463.0}, {"date": "2020-06-17", "close": 19.26, "volume": 8705.0}, {"date": "2020-06-18", "close": 19.29, "volume": 2518.0}, {"date": "2020-06-19", "close": 19.73, "volume": 16930.0}, {"date": "2020-06-22", "close": 18.91, "volume": 10558.0}, {"date": "2020-06-23", "close": 18.35, "volume": 6119.0}, {"date": "2020-06-24", "close": 18.15, "volume": 6374.0}, {"date": "2020-06-25", "close": 18.74, "volume": 5775.0}, {"date": "2020-06-26", "close": 18.02, "volume": 55375.0}, {"date": "2020-06-29", "close": 20.16, "volume": 31883.0}, {"date": "2020-06-30", "close": 20.08, "volume": 7504.0}, {"date": "2020-07-01", "close": 20.0, "volume": 7563.0}, {"date": "2020-07-02", "close": 19.69, "volume": 7180.0}, {"date": "2020-07-06", "close": 19.72, "volume": 3183.0}, {"date": "2020-07-07", "close": 18.76, "volume": 6494.0}, {"date": "2020-07-08", "close": 17.86, "volume": 11852.0}, {"date": "2020-07-09", "close": 17.65, "volume": 8713.0}, {"date": "2020-07-10", "close": 18.13, "volume": 8951.0}, {"date": "2020-07-13", "close": 17.63, "volume": 12873.0}, {"date": "2020-07-14", "close": 17.84, "volume": 4654.0}, {"date": "2020-07-15", "close": 18.69, "volume": 9794.0}, {"date": "2020-07-16", "close": 18.89, "volume": 6788.0}, {"date": "2020-07-17", "close": 18.55, "volume": 4734.0}, {"date": "2020-07-20", "close": 18.55, "volume": 5684.0}, {"date": "2020-07-21", "close": 19.0, "volume": 4489.0}, {"date": "2020-07-22", "close": 18.99, "volume": 2962.0}, {"date": "2020-07-23", "close": 18.32, "volume": 3656.0}, {"date": "2020-07-24", "close": 18.63, "volume": 5015.0}, {"date": "2020-07-27", "close": 18.82, "volume": 1845.0}, {"date": "2020-07-28", "close": 18.36, "volume": 3428.0}, {"date": "2020-07-29", "close": 18.34, "volume": 6177.0}, {"date": "2020-07-30", "close": 18.06, "volume": 3755.0}, {"date": "2020-07-31", "close": 17.99, "volume": 7261.0}, {"date": "2020-08-03", "close": 18.82, "volume": 4847.0}, {"date": "2020-08-04", "close": 18.59, "volume": 2284.0}, {"date": "2020-08-05", "close": 18.5, "volume": 2745.0}, {"date": "2020-08-06", "close": 18.54, "volume": 1287.0}, {"date": "2020-08-07", "close": 18.6, "volume": 4174.0}, {"date": "2020-08-10", "close": 19.19, "volume": 4734.0}, {"date": "2020-08-11", "close": 19.27, "volume": 5455.0}, {"date": "2020-08-12", "close": 19.47, "volume": 15319.0}, {"date": "2020-08-13", "close": 19.0, "volume": 24203.0}, {"date": "2020-08-14", "close": 19.28, "volume": 731.0}, {"date": "2020-08-17", "close": 19.25, "volume": 6461.0}, {"date": "2020-08-18", "close": 19.28, "volume": 8248.0}, {"date": "2020-08-19", "close": 19.33, "volume": 3598.0}, {"date": "2020-08-20", "close": 19.44, "volume": 4421.0}, {"date": "2020-08-21", "close": 19.31, "volume": 6079.0}, {"date": "2020-08-24", "close": 19.55, "volume": 4881.0}, {"date": "2020-08-25", "close": 19.55, "volume": 2074.0}, {"date": "2020-08-26", "close": 19.47, "volume": 1842.0}, {"date": "2020-08-27", "close": 19.67, "volume": 1478.0}, {"date": "2020-08-28", "close": 19.83, "volume": 1495.0}, {"date": "2020-08-31", "close": 19.48, "volume": 7784.0}, {"date": "2020-09-01", "close": 19.87, "volume": 6984.0}, {"date": "2020-09-02", "close": 19.99, "volume": 6335.0}, {"date": "2020-09-03", "close": 19.9, "volume": 8438.0}, {"date": "2020-09-04", "close": 20.19, "volume": 7456.0}, {"date": "2020-09-08", "close": 19.42, "volume": 2424.0}, {"date": "2020-09-09", "close": 19.51, "volume": 3602.0}, {"date": "2020-09-10", "close": 19.55, "volume": 2786.0}, {"date": "2020-09-11", "close": 18.97, "volume": 4784.0}, {"date": "2020-09-14", "close": 19.68, "volume": 2686.0}, {"date": "2020-09-15", "close": 19.18, "volume": 9445.0}, {"date": "2020-09-16", "close": 19.1, "volume": 8165.0}, {"date": "2020-09-17", "close": 19.3, "volume": 2789.0}, {"date": "2020-09-18", "close": 18.9, "volume": 17544.0}, {"date": "2020-09-21", "close": 17.7, "volume": 11968.0}, {"date": "2020-09-22", "close": 17.6, "volume": 6794.0}, {"date": "2020-09-23", "close": 17.44, "volume": 7855.0}, {"date": "2020-09-24", "close": 17.63, "volume": 2554.0}, {"date": "2020-09-25", "close": 18.03, "volume": 5157.0}, {"date": "2020-09-28", "close": 18.46, "volume": 5796.0}, {"date": "2020-09-29", "close": 18.38, "volume": 3319.0}, {"date": "2020-09-30", "close": 18.17, "volume": 2813.0}, {"date": "2020-10-01", "close": 18.12, "volume": 2145.0}, {"date": "2020-10-02", "close": 18.18, "volume": 2055.0}, {"date": "2020-10-05", "close": 19.25, "volume": 4937.0}, {"date": "2020-10-06", "close": 19.7, "volume": 7771.0}, {"date": "2020-10-07", "close": 20.25, "volume": 5821.0}, {"date": "2020-10-08", "close": 20.18, "volume": 7163.0}, {"date": "2020-10-09", "close": 20.3, "volume": 1283.0}, {"date": "2020-10-12", "close": 20.55, "volume": 3158.0}, {"date": "2020-10-13", "close": 20.32, "volume": 2315.0}, {"date": "2020-10-14", "close": 20.1, "volume": 3578.0}, {"date": "2020-10-15", "close": 20.94, "volume": 5042.0}, {"date": "2020-10-16", "close": 20.66, "volume": 5358.0}, {"date": "2020-10-19", "close": 20.05, "volume": 1434.0}, {"date": "2020-10-20", "close": 20.59, "volume": 6293.0}, {"date": "2020-10-21", "close": 20.07, "volume": 2278.0}, {"date": "2020-10-22", "close": 20.08, "volume": 8163.0}, {"date": "2020-10-23", "close": 20.46, "volume": 9441.0}, {"date": "2020-10-26", "close": 20.02, "volume": 5278.0}, {"date": "2020-10-27", "close": 19.55, "volume": 7059.0}, {"date": "2020-10-28", "close": 19.55, "volume": 4971.0}, {"date": "2020-10-29", "close": 20.05, "volume": 6268.0}, {"date": "2020-10-30", "close": 19.67, "volume": 4879.0}, {"date": "2020-11-02", "close": 20.2, "volume": 6807.0}, {"date": "2020-11-03", "close": 21.0, "volume": 12963.0}, {"date": "2020-11-04", "close": 20.58, "volume": 5937.0}, {"date": "2020-11-05", "close": 20.61, "volume": 4909.0}, {"date": "2020-11-06", "close": 20.16, "volume": 3246.0}, {"date": "2020-11-09", "close": 22.53, "volume": 11162.0}, {"date": "2020-11-10", "close": 25.56, "volume": 13163.0}, {"date": "2020-11-11", "close": 24.67, "volume": 5358.0}, {"date": "2020-11-12", "close": 23.05, "volume": 4707.0}, {"date": "2020-11-13", "close": 23.87, "volume": 5223.0}, {"date": "2020-11-16", "close": 24.73, "volume": 7482.0}, {"date": "2020-11-17", "close": 23.57, "volume": 11689.0}, {"date": "2020-11-18", "close": 22.63, "volume": 3318.0}, {"date": "2020-11-19", "close": 22.5, "volume": 4567.0}, {"date": "2020-11-20", "close": 22.75, "volume": 3190.0}, {"date": "2020-11-23", "close": 23.66, "volume": 5856.0}, {"date": "2020-11-24", "close": 24.9, "volume": 9236.0}, {"date": "2020-11-25", "close": 25.0, "volume": 5339.0}, {"date": "2020-11-27", "close": 24.8, "volume": 7583.0}, {"date": "2020-11-30", "close": 23.83, "volume": 10321.0}, {"date": "2020-12-01", "close": 23.8, "volume": 6932.0}, {"date": "2020-12-02", "close": 23.42, "volume": 3069.0}, {"date": "2020-12-03", "close": 23.25, "volume": 4016.0}, {"date": "2020-12-04", "close": 23.99, "volume": 10357.0}, {"date": "2020-12-07", "close": 24.01, "volume": 7700.0}, {"date": "2020-12-08", "close": 24.68, "volume": 3370.0}, {"date": "2020-12-09", "close": 24.45, "volume": 16180.0}, {"date": "2020-12-10", "close": 24.6, "volume": 4185.0}, {"date": "2020-12-11", "close": 24.37, "volume": 3270.0}, {"date": "2020-12-14", "close": 24.01, "volume": 4073.0}, {"date": "2020-12-15", "close": 24.02, "volume": 5275.0}, {"date": "2020-12-16", "close": 23.66, "volume": 3265.0}, {"date": "2020-12-17", "close": 24.02, "volume": 8536.0}, {"date": "2020-12-18", "close": 23.89, "volume": 24375.0}, {"date": "2020-12-21", "close": 23.99, "volume": 4051.0}, {"date": "2020-12-22", "close": 23.61, "volume": 3850.0}, {"date": "2020-12-23", "close": 23.95, "volume": 13074.0}, {"date": "2020-12-24", "close": 23.63, "volume": 656.0}, {"date": "2020-12-28", "close": 23.65, "volume": 6726.0}, {"date": "2020-12-29", "close": 23.49, "volume": 6880.0}, {"date": "2020-12-30", "close": 23.55, "volume": 1861.0}, {"date": "2020-12-31", "close": 23.41, "volume": 4732.0}, {"date": "2021-01-04", "close": 23.06, "volume": 9127.0}, {"date": "2021-01-05", "close": 22.85, "volume": 11155.0}, {"date": "2021-01-06", "close": 23.31, "volume": 15233.0}, {"date": "2021-01-07", "close": 23.75, "volume": 5655.0}, {"date": "2021-01-08", "close": 24.02, "volume": 4873.0}, {"date": "2021-01-11", "close": 24.14, "volume": 4750.0}, {"date": "2021-01-12", "close": 24.49, "volume": 6048.0}, {"date": "2021-01-13", "close": 24.05, "volume": 3923.0}, {"date": "2021-01-14", "close": 24.54, "volume": 11987.0}, {"date": "2021-01-15", "close": 24.2, "volume": 6793.0}, {"date": "2021-01-19", "close": 24.07, "volume": 8074.0}, {"date": "2021-01-20", "close": 24.17, "volume": 13563.0}, {"date": "2021-01-21", "close": 23.04, "volume": 13047.0}, {"date": "2021-01-22", "close": 23.28, "volume": 8297.0}, {"date": "2021-01-25", "close": 22.66, "volume": 6107.0}, {"date": "2021-01-26", "close": 22.36, "volume": 7011.0}, {"date": "2021-01-27", "close": 21.43, "volume": 12762.0}, {"date": "2021-01-28", "close": 21.8, "volume": 7851.0}, {"date": "2021-01-29", "close": 23.32, "volume": 18903.0}, {"date": "2021-02-01", "close": 23.13, "volume": 2918.0}, {"date": "2021-02-02", "close": 24.26, "volume": 7040.0}, {"date": "2021-02-03", "close": 24.0, "volume": 7518.0}, {"date": "2021-02-04", "close": 24.88, "volume": 33084.0}, {"date": "2021-02-05", "close": 24.11, "volume": 34084.0}, {"date": "2021-02-08", "close": 26.38, "volume": 23531.0}, {"date": "2021-02-09", "close": 26.87, "volume": 13623.0}, {"date": "2021-02-10", "close": 26.25, "volume": 7365.0}, {"date": "2021-02-11", "close": 25.5, "volume": 8011.0}, {"date": "2021-02-12", "close": 25.68, "volume": 8120.0}, {"date": "2021-02-16", "close": 26.11, "volume": 6756.0}, {"date": "2021-02-17", "close": 26.63, "volume": 6969.0}, {"date": "2021-02-18", "close": 26.06, "volume": 6515.0}, {"date": "2021-02-19", "close": 26.17, "volume": 7821.0}, {"date": "2021-02-22", "close": 26.21, "volume": 3883.0}, {"date": "2021-02-23", "close": 26.2, "volume": 6094.0}, {"date": "2021-02-24", "close": 26.8, "volume": 33159.0}, {"date": "2021-02-25", "close": 26.32, "volume": 22391.0}, {"date": "2021-02-26", "close": 26.27, "volume": 7783.0}, {"date": "2021-03-01", "close": 26.78, "volume": 15621.0}, {"date": "2021-03-02", "close": 27.18, "volume": 14963.0}, {"date": "2021-03-03", "close": 27.54, "volume": 41708.0}, {"date": "2021-03-04", "close": 27.93, "volume": 19821.0}, {"date": "2021-03-05", "close": 28.09, "volume": 35005.0}, {"date": "2021-03-08", "close": 28.52, "volume": 35815.0}, {"date": "2021-03-09", "close": 28.06, "volume": 13629.0}, {"date": "2021-03-10", "close": 29.2, "volume": 31200.0}, {"date": "2021-03-11", "close": 29.67, "volume": 9209.0}, {"date": "2021-03-12", "close": 29.55, "volume": 13443.0}, {"date": "2021-03-15", "close": 28.8, "volume": 10901.0}, {"date": "2021-03-16", "close": 28.35, "volume": 10471.0}, {"date": "2021-03-17", "close": 28.38, "volume": 13001.0}, {"date": "2021-03-18", "close": 28.19, "volume": 11270.0}, {"date": "2021-03-19", "close": 29.21, "volume": 53672.0}, {"date": "2021-03-22", "close": 28.13, "volume": 17459.0}, {"date": "2021-03-23", "close": 28.66, "volume": 12432.0}, {"date": "2021-03-24", "close": 28.11, "volume": 10441.0}, {"date": "2021-03-25", "close": 28.47, "volume": 8646.0}, {"date": "2021-03-26", "close": 29.06, "volume": 7519.0}, {"date": "2021-03-29", "close": 28.31, "volume": 7211.0}, {"date": "2021-03-30", "close": 28.26, "volume": 8360.0}, {"date": "2021-03-31", "close": 28.62, "volume": 17399.0}, {"date": "2021-04-01", "close": 28.45, "volume": 8955.0}, {"date": "2021-04-05", "close": 28.21, "volume": 21250.0}, {"date": "2021-04-06", "close": 28.21, "volume": 8959.0}, {"date": "2021-04-07", "close": 27.62, "volume": 17694.0}, {"date": "2021-04-08", "close": 27.7, "volume": 10650.0}, {"date": "2021-04-09", "close": 27.12, "volume": 7771.0}, {"date": "2021-04-12", "close": 26.53, "volume": 9676.0}, {"date": "2021-04-13", "close": 26.7, "volume": 3447.0}, {"date": "2021-04-14", "close": 27.09, "volume": 11644.0}, {"date": "2021-04-15", "close": 26.77, "volume": 6198.0}, {"date": "2021-04-16", "close": 26.58, "volume": 32450.0}, {"date": "2021-04-19", "close": 26.41, "volume": 7806.0}, {"date": "2021-04-20", "close": 25.58, "volume": 7690.0}, {"date": "2021-04-21", "close": 26.14, "volume": 10258.0}, {"date": "2021-04-22", "close": 26.21, "volume": 23105.0}, {"date": "2021-04-23", "close": 27.02, "volume": 43111.0}, {"date": "2021-04-26", "close": 27.71, "volume": 26725.0}, {"date": "2021-04-27", "close": 27.53, "volume": 28007.0}, {"date": "2021-04-28", "close": 27.98, "volume": 30290.0}, {"date": "2021-04-29", "close": 28.16, "volume": 32233.0}, {"date": "2021-04-30", "close": 29.85, "volume": 102639.0}, {"date": "2021-05-03", "close": 31.17, "volume": 53952.0}, {"date": "2021-05-04", "close": 30.62, "volume": 33623.0}, {"date": "2021-05-05", "close": 30.16, "volume": 31693.0}, {"date": "2021-05-06", "close": 30.29, "volume": 28881.0}, {"date": "2021-05-07", "close": 30.05, "volume": 40230.0}, {"date": "2021-05-10", "close": 29.56, "volume": 30475.0}, {"date": "2021-05-11", "close": 29.9, "volume": 36649.0}, {"date": "2021-05-12", "close": 28.77, "volume": 52751.0}, {"date": "2021-05-13", "close": 29.49, "volume": 19744.0}, {"date": "2021-05-14", "close": 30.13, "volume": 24164.0}, {"date": "2021-05-17", "close": 30.38, "volume": 21353.0}, {"date": "2021-05-18", "close": 29.92, "volume": 21418.0}, {"date": "2021-05-19", "close": 29.82, "volume": 17360.0}, {"date": "2021-05-20", "close": 30.29, "volume": 47663.0}, {"date": "2021-05-21", "close": 30.4, "volume": 20020.0}, {"date": "2021-05-24", "close": 30.36, "volume": 17927.0}, {"date": "2021-05-25", "close": 29.38, "volume": 19082.0}, {"date": "2021-05-26", "close": 29.05, "volume": 41656.0}, {"date": "2021-05-27", "close": 29.87, "volume": 28074.0}, {"date": "2021-05-28", "close": 29.43, "volume": 19052.0}, {"date": "2021-06-01", "close": 29.46, "volume": 30777.0}, {"date": "2021-06-02", "close": 29.44, "volume": 12730.0}, {"date": "2021-06-03", "close": 29.74, "volume": 18034.0}, {"date": "2021-06-04", "close": 29.66, "volume": 25089.0}, {"date": "2021-06-07", "close": 29.83, "volume": 23849.0}, {"date": "2021-06-08", "close": 29.74, "volume": 16657.0}, {"date": "2021-06-09", "close": 29.71, "volume": 16466.0}, {"date": "2021-06-10", "close": 29.39, "volume": 21666.0}, {"date": "2021-06-11", "close": 29.4, "volume": 21003.0}, {"date": "2021-06-14", "close": 29.25, "volume": 25586.0}, {"date": "2021-06-15", "close": 29.67, "volume": 18544.0}, {"date": "2021-06-16", "close": 29.55, "volume": 20199.0}, {"date": "2021-06-17", "close": 28.94, "volume": 20299.0}, {"date": "2021-06-18", "close": 28.29, "volume": 38339.0}, {"date": "2021-06-21", "close": 28.46, "volume": 34870.0}, {"date": "2021-06-22", "close": 28.15, "volume": 30498.0}, {"date": "2021-06-23", "close": 28.23, "volume": 33305.0}, {"date": "2021-06-24", "close": 28.41, "volume": 52702.0}, {"date": "2021-06-25", "close": 28.25, "volume": 759989.0}, {"date": "2021-06-28", "close": 28.77, "volume": 28272.0}, {"date": "2021-06-29", "close": 28.65, "volume": 9814.0}, {"date": "2021-06-30", "close": 28.67, "volume": 29537.0}, {"date": "2021-07-01", "close": 28.81, "volume": 12699.0}, {"date": "2021-07-02", "close": 28.69, "volume": 10040.0}, {"date": "2021-07-06", "close": 28.48, "volume": 23638.0}, {"date": "2021-07-07", "close": 28.3, "volume": 14242.0}, {"date": "2021-07-08", "close": 28.18, "volume": 23361.0}, {"date": "2021-07-09", "close": 28.5, "volume": 15544.0}, {"date": "2021-07-12", "close": 28.85, "volume": 13653.0}, {"date": "2021-07-13", "close": 28.9, "volume": 28996.0}, {"date": "2021-07-14", "close": 29.14, "volume": 9758.0}, {"date": "2021-07-15", "close": 29.24, "volume": 8571.0}, {"date": "2021-07-16", "close": 29.2, "volume": 9054.0}, {"date": "2021-07-19", "close": 28.6, "volume": 27912.0}, {"date": "2021-07-20", "close": 29.25, "volume": 22365.0}, {"date": "2021-07-21", "close": 29.3, "volume": 9597.0}, {"date": "2021-07-22", "close": 29.28, "volume": 18246.0}, {"date": "2021-07-23", "close": 29.77, "volume": 5258.0}, {"date": "2021-07-26", "close": 29.66, "volume": 26386.0}, {"date": "2021-07-27", "close": 29.53, "volume": 31074.0}, {"date": "2021-07-28", "close": 29.57, "volume": 28711.0}, {"date": "2021-07-29", "close": 29.41, "volume": 32943.0}, {"date": "2021-07-30", "close": 29.49, "volume": 33002.0}, {"date": "2021-08-02", "close": 29.53, "volume": 39857.0}, {"date": "2021-08-03", "close": 29.97, "volume": 32663.0}, {"date": "2021-08-04", "close": 30.2, "volume": 10135.0}, {"date": "2021-08-05", "close": 30.42, "volume": 5989.0}, {"date": "2021-08-06", "close": 30.43, "volume": 26038.0}, {"date": "2021-08-09", "close": 30.67, "volume": 4534.0}, {"date": "2021-08-10", "close": 30.64, "volume": 8094.0}, {"date": "2021-08-11", "close": 30.6, "volume": 5073.0}, {"date": "2021-08-12", "close": 30.53, "volume": 7277.0}, {"date": "2021-08-13", "close": 30.66, "volume": 3627.0}, {"date": "2021-08-16", "close": 30.57, "volume": 1871.0}, {"date": "2021-08-17", "close": 30.32, "volume": 33926.0}, {"date": "2021-08-18", "close": 30.01, "volume": 13103.0}, {"date": "2021-08-19", "close": 29.88, "volume": 16302.0}, {"date": "2021-08-20", "close": 30.3916, "volume": 2556.0}, {"date": "2021-08-23", "close": 30.43, "volume": 4110.0}, {"date": "2021-08-24", "close": 30.53, "volume": 7253.0}, {"date": "2021-08-25", "close": 30.55, "volume": 7103.0}, {"date": "2021-08-26", "close": 30.45, "volume": 16809.0}, {"date": "2021-08-27", "close": 30.53, "volume": 19140.0}, {"date": "2021-08-30", "close": 30.47, "volume": 2966.0}, {"date": "2021-08-31", "close": 30.5, "volume": 10604.0}, {"date": "2021-09-01", "close": 30.25, "volume": 7416.0}, {"date": "2021-09-02", "close": 30.04, "volume": 1428.0}, {"date": "2021-09-03", "close": 30.16, "volume": 1674.0}, {"date": "2021-09-07", "close": 30.29, "volume": 6964.0}, {"date": "2021-09-08", "close": 30.19, "volume": 18103.0}, {"date": "2021-09-09", "close": 30.23, "volume": 1533.0}, {"date": "2021-09-10", "close": 30.11, "volume": 9922.0}, {"date": "2021-09-13", "close": 30.215, "volume": 2541.0}, {"date": "2021-09-14", "close": 30.23, "volume": 4722.0}, {"date": "2021-09-15", "close": 30.23, "volume": null}, {"date": "2021-09-16", "close": 30.24, "volume": 1183.0}, {"date": "2021-09-17", "close": 30.0, "volume": 22905.0}, {"date": "2021-09-20", "close": 29.99, "volume": 8189.0}, {"date": "2021-09-21", "close": 29.75, "volume": 5750.0}, {"date": "2021-09-22", "close": 30.07, "volume": 3072.0}, {"date": "2021-09-23", "close": 29.86, "volume": 2776.0}, {"date": "2021-09-24", "close": 30.35, "volume": 2004.0}, {"date": "2021-09-27", "close": 30.26, "volume": 4547.0}, {"date": "2021-09-28", "close": 30.25, "volume": 5229.0}, {"date": "2021-09-29", "close": 30.08, "volume": 20118.0}, {"date": "2021-09-30", "close": 29.87, "volume": 1542.0}, {"date": "2021-10-01", "close": 29.66, "volume": 482.0}, {"date": "2021-10-04", "close": 30.2, "volume": 23940.0}, {"date": "2021-10-05", "close": 30.2, "volume": 1145.0}, {"date": "2021-10-06", "close": 30.2, "volume": 2716.0}, {"date": "2021-10-07", "close": 30.18, "volume": 3070.0}, {"date": "2021-10-08", "close": 30.03, "volume": 771.0}, {"date": "2021-10-11", "close": 30.0, "volume": 636.0}, {"date": "2021-10-12", "close": 30.3086, "volume": 400.0}, {"date": "2021-10-13", "close": 30.08, "volume": 11501.0}, {"date": "2021-10-14", "close": 29.88, "volume": 2893.0}, {"date": "2021-10-15", "close": 29.71, "volume": 3994.0}, {"date": "2021-10-18", "close": 29.62, "volume": 696.0}, {"date": "2021-10-19", "close": 29.75, "volume": 2703.0}, {"date": "2021-10-20", "close": 29.87, "volume": 4324.0}, {"date": "2021-10-21", "close": 29.89, "volume": 897.0}, {"date": "2021-10-22", "close": 30.36, "volume": 4824.0}, {"date": "2021-10-25", "close": 29.97, "volume": 12960.0}, {"date": "2021-10-26", "close": 30.2, "volume": 3483.0}, {"date": "2021-10-27", "close": 30.18, "volume": 5891.0}, {"date": "2021-10-28", "close": 30.38, "volume": 5860.0}, {"date": "2021-10-29", "close": 30.28, "volume": 3410.0}, {"date": "2021-11-01", "close": 30.25, "volume": 15699.0}, {"date": "2021-11-02", "close": 30.38, "volume": 6520.0}, {"date": "2021-11-03", "close": 30.31, "volume": 11060.0}, {"date": "2021-11-04", "close": 30.15, "volume": 10541.0}, {"date": "2021-11-05", "close": 30.27, "volume": 12246.0}, {"date": "2021-11-08", "close": 30.37, "volume": 11050.0}, {"date": "2021-11-09", "close": 30.29, "volume": 7712.0}, {"date": "2021-11-10", "close": 30.235, "volume": 37647.0}, {"date": "2021-11-11", "close": 30.32, "volume": 31734.0}, {"date": "2021-11-12", "close": 30.34, "volume": 28816.0}, {"date": "2021-11-15", "close": 30.17, "volume": 41446.0}, {"date": "2021-11-16", "close": 30.35, "volume": 35699.0}, {"date": "2021-11-17", "close": 30.15, "volume": 38072.0}, {"date": "2021-11-18", "close": 30.19, "volume": 27379.0}, {"date": "2021-11-19", "close": 30.09, "volume": 14562.0}, {"date": "2021-11-22", "close": 30.2, "volume": 58062.0}, {"date": "2021-11-23", "close": 30.72, "volume": 29512.0}, {"date": "2021-11-24", "close": 30.67, "volume": 3471.0}, {"date": "2021-11-26", "close": 30.24, "volume": 5497.0}, {"date": "2021-11-29", "close": 30.21, "volume": 15993.0}, {"date": "2021-11-30", "close": 29.81, "volume": 14316.0}, {"date": "2021-12-01", "close": 29.82, "volume": 16739.0}, {"date": "2021-12-02", "close": 29.85, "volume": 12309.0}, {"date": "2021-12-03", "close": 29.85, "volume": 8727.0}, {"date": "2021-12-06", "close": 29.64, "volume": 10974.0}, {"date": "2021-12-07", "close": 29.81, "volume": 8726.0}, {"date": "2021-12-08", "close": 29.75, "volume": 13527.0}, {"date": "2021-12-09", "close": 29.7, "volume": 23796.0}, {"date": "2021-12-10", "close": 30.09, "volume": 16624.0}, {"date": "2021-12-13", "close": 29.96, "volume": 19080.0}, {"date": "2021-12-14", "close": 29.56, "volume": 16339.0}, {"date": "2021-12-15", "close": 29.36, "volume": 10003.0}, {"date": "2021-12-16", "close": 29.5, "volume": 11577.0}, {"date": "2021-12-17", "close": 30.04, "volume": 38713.0}, {"date": "2021-12-20", "close": 29.06, "volume": 23778.0}, {"date": "2021-12-21", "close": 29.2, "volume": 18088.0}, {"date": "2021-12-22", "close": 28.96, "volume": 7134.0}, {"date": "2021-12-23", "close": 29.18, "volume": 4708.0}, {"date": "2021-12-27", "close": 29.3, "volume": 2863.0}, {"date": "2021-12-28", "close": 29.0, "volume": 10612.0}, {"date": "2021-12-29", "close": 28.73, "volume": 15907.0}, {"date": "2021-12-30", "close": 29.44, "volume": 2852.0}, {"date": "2021-12-31", "close": 29.33, "volume": 4949.0}, {"date": "2022-01-03", "close": 30.04, "volume": 6821.0}, {"date": "2022-01-04", "close": 30.14, "volume": 8296.0}, {"date": "2022-01-05", "close": 30.5, "volume": 12601.0}, {"date": "2022-01-06", "close": 30.73, "volume": 7983.0}, {"date": "2022-01-07", "close": 30.66, "volume": 10663.0}, {"date": "2022-01-10", "close": 30.5, "volume": 7139.0}, {"date": "2022-01-11", "close": 30.39, "volume": 7573.0}, {"date": "2022-01-12", "close": 30.16, "volume": 5991.0}, {"date": "2022-01-13", "close": 30.16, "volume": 9830.0}, {"date": "2022-01-14", "close": 30.4, "volume": 4221.0}, {"date": "2022-01-18", "close": 30.31, "volume": 1957.0}, {"date": "2022-01-19", "close": 30.3, "volume": 2698.0}, {"date": "2022-01-20", "close": 30.02, "volume": 4514.0}, {"date": "2022-01-21", "close": 30.04, "volume": 997.0}, {"date": "2022-01-24", "close": 29.82, "volume": 4532.0}, {"date": "2022-01-25", "close": 30.05, "volume": 4267.0}, {"date": "2022-01-26", "close": 30.115, "volume": 3066.0}, {"date": "2022-01-27", "close": 30.22, "volume": 9043.0}, {"date": "2022-01-28", "close": 30.28, "volume": 9569.0}, {"date": "2022-01-31", "close": 30.34, "volume": 6063.0}, {"date": "2022-02-01", "close": 32.05, "volume": 10937.0}, {"date": "2022-02-02", "close": 31.56, "volume": 26265.0}, {"date": "2022-02-03", "close": 30.71, "volume": 31827.0}, {"date": "2022-02-04", "close": 31.16, "volume": 7021.0}, {"date": "2022-02-07", "close": 31.26, "volume": 2060.0}, {"date": "2022-02-08", "close": 31.24, "volume": 1734.0}, {"date": "2022-02-09", "close": 31.22, "volume": 4520.0}, {"date": "2022-02-10", "close": 31.24, "volume": 556.0}, {"date": "2022-02-11", "close": 30.7, "volume": 3279.0}, {"date": "2022-02-14", "close": 30.41, "volume": 2820.0}, {"date": "2022-02-15", "close": 30.535, "volume": 849.0}, {"date": "2022-02-16", "close": 30.3, "volume": 11531.0}, {"date": "2022-02-17", "close": 30.1, "volume": 3166.0}, {"date": "2022-02-18", "close": 29.92, "volume": 5564.0}, {"date": "2022-02-22", "close": 29.95, "volume": 2519.0}, {"date": "2022-02-23", "close": 29.825, "volume": 19523.0}, {"date": "2022-02-24", "close": 29.52, "volume": 11085.0}, {"date": "2022-02-25", "close": 29.93, "volume": 3652.0}, {"date": "2022-02-28", "close": 29.79, "volume": 6525.0}, {"date": "2022-03-01", "close": 29.4, "volume": 18542.0}, {"date": "2022-03-02", "close": 29.61, "volume": 2559.0}, {"date": "2022-03-03", "close": 29.49, "volume": 2632.0}, {"date": "2022-03-04", "close": 29.36, "volume": 4843.0}, {"date": "2022-03-07", "close": 29.15, "volume": 3718.0}, {"date": "2022-03-08", "close": 29.0, "volume": 13488.0}, {"date": "2022-03-09", "close": 29.09, "volume": 7098.0}, {"date": "2022-03-10", "close": 28.8, "volume": 5688.0}, {"date": "2022-03-11", "close": 28.73, "volume": 5396.0}, {"date": "2022-03-14", "close": 28.9, "volume": 124206.0}, {"date": "2022-03-15", "close": 28.93, "volume": 6794.0}, {"date": "2022-03-16", "close": 29.0, "volume": 11210.0}, {"date": "2022-03-17", "close": 29.14, "volume": 5892.0}, {"date": "2022-03-18", "close": 28.85, "volume": 17692.0}, {"date": "2022-03-21", "close": 28.99, "volume": 30825.0}, {"date": "2022-03-22", "close": 28.96, "volume": 16797.0}, {"date": "2022-03-23", "close": 28.85, "volume": 11401.0}, {"date": "2022-03-24", "close": 29.0, "volume": 12121.0}, {"date": "2022-03-25", "close": 28.81, "volume": 15980.0}, {"date": "2022-03-28", "close": 28.91, "volume": 7191.0}, {"date": "2022-03-29", "close": 29.01, "volume": 13931.0}, {"date": "2022-03-30", "close": 28.95, "volume": 231845.0}, {"date": "2022-03-31", "close": 28.85, "volume": 5720.0}, {"date": "2022-04-01", "close": 28.94, "volume": 7243.0}, {"date": "2022-04-04", "close": 28.96, "volume": 17985.0}, {"date": "2022-04-05", "close": 28.9, "volume": 18256.0}, {"date": "2022-04-06", "close": 28.95, "volume": 10737.0}, {"date": "2022-04-07", "close": 28.955, "volume": 7546.0}, {"date": "2022-04-08", "close": 28.965, "volume": 9961.0}, {"date": "2022-04-11", "close": 28.93, "volume": 6259.0}, {"date": "2022-04-12", "close": 28.95, "volume": 16295.0}, {"date": "2022-04-13", "close": 29.05, "volume": 6990.0}, {"date": "2022-04-14", "close": 29.1, "volume": 10668.0}, {"date": "2022-04-18", "close": 28.68, "volume": 38162.0}, {"date": "2022-04-19", "close": 28.82, "volume": 5297.0}, {"date": "2022-04-20", "close": 29.42, "volume": 9355.0}, {"date": "2022-04-21", "close": 29.61, "volume": 9760.0}, {"date": "2022-04-22", "close": 30.49, "volume": 21031.0}, {"date": "2022-04-25", "close": 30.06, "volume": 20698.0}, {"date": "2022-04-26", "close": 30.06, "volume": 16963.0}, {"date": "2022-04-27", "close": 29.67, "volume": 10494.0}, {"date": "2022-04-28", "close": 30.38, "volume": 10909.0}, {"date": "2022-04-29", "close": 30.02, "volume": 7001.0}, {"date": "2022-05-02", "close": 30.01, "volume": 6552.0}, {"date": "2022-05-03", "close": 29.94, "volume": 5491.0}, {"date": "2022-05-04", "close": 30.2, "volume": 6297.0}, {"date": "2022-05-05", "close": 29.56, "volume": 3888.0}, {"date": "2022-05-06", "close": 29.65, "volume": 46241.0}, {"date": "2022-05-09", "close": 29.41, "volume": 8021.0}, {"date": "2022-05-10", "close": 29.16, "volume": 4047.0}, {"date": "2022-05-11", "close": 28.48, "volume": 28494.0}, {"date": "2022-05-12", "close": 28.37, "volume": 10159.0}, {"date": "2022-05-13", "close": 28.59, "volume": 6770.0}, {"date": "2022-05-16", "close": 28.35, "volume": 6412.0}, {"date": "2022-05-17", "close": 28.57, "volume": 13311.0}, {"date": "2022-05-18", "close": 28.65, "volume": 11172.0}, {"date": "2022-05-19", "close": 28.52, "volume": 3630.0}, {"date": "2022-05-20", "close": 28.89, "volume": 6164.0}, {"date": "2022-05-23", "close": 29.11, "volume": 8063.0}, {"date": "2022-05-24", "close": 28.89, "volume": 7667.0}, {"date": "2022-05-25", "close": 29.3, "volume": 7853.0}, {"date": "2022-05-26", "close": 29.5, "volume": 14187.0}, {"date": "2022-05-27", "close": 29.99, "volume": 13644.0}, {"date": "2022-05-31", "close": 29.66, "volume": 13302.0}, {"date": "2022-06-01", "close": 29.7, "volume": 3909.0}, {"date": "2022-06-02", "close": 29.88, "volume": 5010.0}, {"date": "2022-06-03", "close": 29.65, "volume": 9257.0}, {"date": "2022-06-06", "close": 29.61, "volume": 3340.0}, {"date": "2022-06-07", "close": 29.77, "volume": 6289.0}, {"date": "2022-06-08", "close": 29.36, "volume": 5306.0}, {"date": "2022-06-09", "close": 29.25, "volume": 9728.0}, {"date": "2022-06-10", "close": 29.13, "volume": 14936.0}, {"date": "2022-06-13", "close": 28.22, "volume": 24787.0}, {"date": "2022-06-14", "close": 28.06, "volume": 13824.0}, {"date": "2022-06-15", "close": 27.315, "volume": 20766.0}, {"date": "2022-06-16", "close": 26.66, "volume": 14790.0}, {"date": "2022-06-17", "close": 26.75, "volume": 20063.0}, {"date": "2022-06-21", "close": 26.93, "volume": 11522.0}, {"date": "2022-06-22", "close": 27.05, "volume": 6522.0}, {"date": "2022-06-23", "close": 26.81, "volume": 11244.0}, {"date": "2022-06-24", "close": 27.12, "volume": 10632.0}, {"date": "2022-06-27", "close": 27.03, "volume": 12263.0}, {"date": "2022-06-28", "close": 27.24, "volume": 5122.0}, {"date": "2022-06-29", "close": 27.65, "volume": 11748.0}, {"date": "2022-06-30", "close": 27.46, "volume": 5409.0}, {"date": "2022-07-01", "close": 27.48, "volume": 2726.0}, {"date": "2022-07-05", "close": 27.75, "volume": 7790.0}, {"date": "2022-07-06", "close": 27.45, "volume": 2898.0}, {"date": "2022-07-07", "close": 27.99, "volume": 1671.0}, {"date": "2022-07-08", "close": 27.91, "volume": 6082.0}, {"date": "2022-07-11", "close": 27.71, "volume": 2420.0}, {"date": "2022-07-12", "close": 27.78, "volume": 2323.0}, {"date": "2022-07-13", "close": 27.9, "volume": 1692.0}, {"date": "2022-07-14", "close": 27.29, "volume": 8584.0}, {"date": "2022-07-15", "close": 28.02, "volume": 7990.0}, {"date": "2022-07-18", "close": 27.925, "volume": 8531.0}, {"date": "2022-07-19", "close": 28.5, "volume": 10121.0}, {"date": "2022-07-20", "close": 28.57, "volume": 10775.0}, {"date": "2022-07-21", "close": 28.32, "volume": 6283.0}, {"date": "2022-07-22", "close": 28.69, "volume": 7179.0}, {"date": "2022-07-25", "close": 28.8622, "volume": 7140.0}, {"date": "2022-07-26", "close": 28.62, "volume": 4532.0}, {"date": "2022-07-27", "close": 29.2, "volume": 3231.0}, {"date": "2022-07-28", "close": 28.9, "volume": 3863.0}, {"date": "2022-07-29", "close": 29.36, "volume": 2807.0}, {"date": "2022-08-01", "close": 29.17, "volume": 2664.0}, {"date": "2022-08-02", "close": 28.79, "volume": 3089.0}, {"date": "2022-08-03", "close": 28.61, "volume": 4193.0}, {"date": "2022-08-04", "close": 28.36, "volume": 14366.0}, {"date": "2022-08-05", "close": 28.385, "volume": 4962.0}, {"date": "2022-08-08", "close": 27.37, "volume": 42971.0}, {"date": "2022-08-09", "close": 27.8, "volume": 3766.0}, {"date": "2022-08-10", "close": 27.81, "volume": 2740.0}, {"date": "2022-08-11", "close": 28.15, "volume": 6834.0}, {"date": "2022-08-12", "close": 28.35, "volume": 1584.0}, {"date": "2022-08-15", "close": 28.76, "volume": 6052.0}, {"date": "2022-08-16", "close": 29.15, "volume": 7558.0}, {"date": "2022-08-17", "close": 29.39, "volume": 2138.0}, {"date": "2022-08-18", "close": 29.82, "volume": 5169.0}, {"date": "2022-08-19", "close": 29.8, "volume": 5250.0}, {"date": "2022-08-22", "close": 29.8, "volume": 3463.0}, {"date": "2022-08-23", "close": 29.95, "volume": 4277.0}, {"date": "2022-08-24", "close": 29.75, "volume": 8131.0}, {"date": "2022-08-25", "close": 29.52, "volume": 1346.0}, {"date": "2022-08-26", "close": 29.5, "volume": 3549.0}, {"date": "2022-08-29", "close": 29.02, "volume": 3771.0}, {"date": "2022-08-30", "close": 28.85, "volume": 1489.0}, {"date": "2022-08-31", "close": 28.53, "volume": 1910.0}, {"date": "2022-09-01", "close": 28.57, "volume": 1424.0}, {"date": "2022-09-02", "close": 28.5, "volume": 2788.0}, {"date": "2022-09-06", "close": 28.2715, "volume": 4805.0}, {"date": "2022-09-07", "close": 28.57, "volume": 4117.0}, {"date": "2022-09-08", "close": 28.26, "volume": 3024.0}, {"date": "2022-09-09", "close": 28.8, "volume": 2136.0}, {"date": "2022-09-12", "close": 28.63, "volume": 2930.0}, {"date": "2022-09-13", "close": 28.3, "volume": 3459.0}, {"date": "2022-09-14", "close": 28.02, "volume": 5644.0}, {"date": "2022-09-15", "close": 28.07, "volume": 6507.0}, {"date": "2022-09-16", "close": 28.15, "volume": 13336.0}, {"date": "2022-09-19", "close": 28.0, "volume": 2463.0}, {"date": "2022-09-20", "close": 28.24, "volume": 9641.0}, {"date": "2022-09-21", "close": 28.2, "volume": 1918.0}, {"date": "2022-09-22", "close": 28.11, "volume": 2393.0}, {"date": "2022-09-23", "close": 27.85, "volume": 2423.0}, {"date": "2022-09-26", "close": 27.64, "volume": 1490.0}, {"date": "2022-09-27", "close": 27.81, "volume": 3814.0}, {"date": "2022-09-28", "close": 27.95, "volume": 7119.0}, {"date": "2022-09-29", "close": 27.99, "volume": 5849.0}, {"date": "2022-09-30", "close": 28.35, "volume": 1686.0}, {"date": "2022-10-03", "close": 28.79, "volume": 3149.0}, {"date": "2022-10-04", "close": 28.64, "volume": 3529.0}, {"date": "2022-10-05", "close": 28.7, "volume": 1473.0}, {"date": "2022-10-06", "close": 28.7, "volume": 2478.0}, {"date": "2022-10-07", "close": 28.57, "volume": 4753.0}, {"date": "2022-10-10", "close": 28.85, "volume": 1571.0}, {"date": "2022-10-11", "close": 29.0, "volume": 3136.0}, {"date": "2022-10-12", "close": 29.18, "volume": 1865.0}, {"date": "2022-10-13", "close": 29.1, "volume": 1036.0}, {"date": "2022-10-14", "close": 29.65, "volume": 4633.0}, {"date": "2022-10-17", "close": 29.63, "volume": 3212.0}, {"date": "2022-10-18", "close": 29.45, "volume": 833.0}, {"date": "2022-10-19", "close": 29.38, "volume": 7311.0}, {"date": "2022-10-20", "close": 29.77, "volume": 6382.0}, {"date": "2022-10-21", "close": 30.02, "volume": 21141.0}, {"date": "2022-10-24", "close": 30.44, "volume": 13130.0}, {"date": "2022-10-25", "close": 31.4102, "volume": 11090.0}, {"date": "2022-10-26", "close": 31.74, "volume": 3888.0}, {"date": "2022-10-27", "close": 31.56, "volume": 11748.0}, {"date": "2022-10-28", "close": 31.47, "volume": 5108.0}, {"date": "2022-10-31", "close": 31.7, "volume": 3114.0}, {"date": "2022-11-01", "close": 31.84, "volume": 2512.0}, {"date": "2022-11-02", "close": 31.7, "volume": 5839.0}, {"date": "2022-11-03", "close": 31.5, "volume": 3492.0}, {"date": "2022-11-04", "close": 31.4, "volume": 5439.0}, {"date": "2022-11-07", "close": 31.74, "volume": 4873.0}, {"date": "2022-11-08", "close": 31.82, "volume": 2523.0}, {"date": "2022-11-09", "close": 31.6, "volume": 9965.0}, {"date": "2022-11-10", "close": 31.76, "volume": 6688.0}, {"date": "2022-11-11", "close": 31.75, "volume": 1689.0}, {"date": "2022-11-14", "close": 32.0, "volume": 7241.0}, {"date": "2022-11-15", "close": 31.86, "volume": 5032.0}, {"date": "2022-11-16", "close": 32.1, "volume": 9944.0}, {"date": "2022-11-17", "close": 32.0, "volume": 2741.0}, {"date": "2022-11-18", "close": 32.2, "volume": 13083.0}, {"date": "2022-11-21", "close": 32.15, "volume": 7380.0}, {"date": "2022-11-22", "close": 32.15, "volume": 8194.0}, {"date": "2022-11-23", "close": 32.15, "volume": 3102.0}, {"date": "2022-11-25", "close": 32.01, "volume": 1929.0}, {"date": "2022-11-28", "close": 32.06, "volume": 4985.0}, {"date": "2022-11-29", "close": 32.2, "volume": 6463.0}, {"date": "2022-11-30", "close": 32.55, "volume": 6629.0}, {"date": "2022-12-01", "close": 32.8, "volume": 4143.0}, {"date": "2022-12-02", "close": 32.58, "volume": 8461.0}, {"date": "2022-12-05", "close": 32.54, "volume": 3521.0}, {"date": "2022-12-06", "close": 32.14, "volume": 7895.0}, {"date": "2022-12-07", "close": 32.14, "volume": 3061.0}, {"date": "2022-12-08", "close": 32.36, "volume": 4572.0}, {"date": "2022-12-09", "close": 32.3, "volume": 4037.0}, {"date": "2022-12-12", "close": 32.395, "volume": 3874.0}, {"date": "2022-12-13", "close": 32.58, "volume": 6514.0}, {"date": "2022-12-14", "close": 32.46, "volume": 4990.0}, {"date": "2022-12-15", "close": 31.76, "volume": 4845.0}, {"date": "2022-12-16", "close": 31.5, "volume": 7870.0}, {"date": "2022-12-19", "close": 31.5, "volume": 4488.0}, {"date": "2022-12-20", "close": 31.99, "volume": 16044.0}, {"date": "2022-12-21", "close": 31.76, "volume": 4407.0}, {"date": "2022-12-22", "close": 31.7, "volume": 4116.0}, {"date": "2022-12-23", "close": 31.56, "volume": 4206.0}, {"date": "2022-12-27", "close": 31.17, "volume": 20022.0}, {"date": "2022-12-28", "close": 31.37, "volume": 14707.0}, {"date": "2022-12-29", "close": 31.31, "volume": 5165.0}, {"date": "2022-12-30", "close": 31.72, "volume": 2328.0}, {"date": "2023-01-03", "close": 31.18, "volume": 5805.0}, {"date": "2023-01-04", "close": 31.68, "volume": 11633.0}, {"date": "2023-01-05", "close": 31.5, "volume": 25365.0}, {"date": "2023-01-06", "close": 31.8, "volume": 4004.0}, {"date": "2023-01-09", "close": 32.01, "volume": 5206.0}, {"date": "2023-01-10", "close": 31.89, "volume": 4784.0}, {"date": "2023-01-13", "close": 32.11, "volume": 4268.0}, {"date": "2023-01-17", "close": 32.27, "volume": 12162.0}, {"date": "2023-01-18", "close": 32.36, "volume": 3414.0}, {"date": "2023-01-19", "close": 32.29, "volume": 5661.0}, {"date": "2023-01-20", "close": 32.5, "volume": 7399.0}, {"date": "2023-01-23", "close": 32.605, "volume": 9941.0}, {"date": "2023-01-24", "close": 32.55, "volume": 40151.0}, {"date": "2023-01-25", "close": 32.49, "volume": 18419.0}, {"date": "2023-01-26", "close": 32.7001, "volume": 6378.0}, {"date": "2023-01-27", "close": 33.6, "volume": 12817.0}, {"date": "2023-01-30", "close": 33.67, "volume": 6521.0}, {"date": "2023-01-31", "close": 34.34, "volume": 13118.0}, {"date": "2023-02-01", "close": 34.66, "volume": 17133.0}, {"date": "2023-02-02", "close": 35.02, "volume": 6662.0}, {"date": "2023-02-03", "close": 35.47, "volume": 10032.0}, {"date": "2023-02-06", "close": 35.84, "volume": 9320.0}, {"date": "2023-02-07", "close": 36.33, "volume": 26875.0}, {"date": "2023-02-08", "close": 36.28, "volume": 6043.0}, {"date": "2023-02-09", "close": 35.8, "volume": 13601.0}, {"date": "2023-02-10", "close": 36.6, "volume": 12162.0}, {"date": "2023-02-13", "close": 37.18, "volume": 10060.0}, {"date": "2023-02-14", "close": 36.78, "volume": 16106.0}, {"date": "2023-02-15", "close": 36.355, "volume": 6781.0}, {"date": "2023-02-16", "close": 35.6, "volume": 9595.0}, {"date": "2023-02-17", "close": 35.4, "volume": 3415.0}, {"date": "2023-02-21", "close": 35.0, "volume": 3709.0}, {"date": "2023-02-22", "close": 34.8, "volume": 7606.0}, {"date": "2023-02-23", "close": 34.94, "volume": 5245.0}, {"date": "2023-02-24", "close": 35.2, "volume": 4397.0}, {"date": "2023-02-27", "close": 35.02, "volume": 3288.0}, {"date": "2023-02-28", "close": 35.02, "volume": 3649.0}, {"date": "2023-03-01", "close": 35.07, "volume": 3906.0}, {"date": "2023-03-02", "close": 35.1, "volume": 2551.0}, {"date": "2023-03-03", "close": 34.42, "volume": 9077.0}, {"date": "2023-03-06", "close": 34.25, "volume": 4421.0}, {"date": "2023-03-07", "close": 33.73, "volume": 3747.0}, {"date": "2023-03-08", "close": 33.8, "volume": 10518.0}, {"date": "2023-03-09", "close": 33.9, "volume": 23761.0}, {"date": "2023-03-10", "close": 33.8, "volume": 30611.0}, {"date": "2023-03-13", "close": 32.32, "volume": 11452.0}, {"date": "2023-03-14", "close": 32.0, "volume": 22053.0}, {"date": "2023-03-15", "close": 31.4, "volume": 11045.0}, {"date": "2023-03-16", "close": 32.66, "volume": 5665.0}, {"date": "2023-03-17", "close": 31.63, "volume": 6238.0}, {"date": "2023-03-20", "close": 31.41, "volume": 6705.0}, {"date": "2023-03-21", "close": 31.9, "volume": 3659.0}, {"date": "2023-03-22", "close": 31.77, "volume": 5901.0}, {"date": "2023-03-23", "close": 31.59, "volume": 8743.0}, {"date": "2023-03-24", "close": 31.78, "volume": 3968.0}, {"date": "2023-03-27", "close": 31.8, "volume": 3043.0}, {"date": "2023-03-28", "close": 31.95, "volume": 3887.0}, {"date": "2023-03-29", "close": 31.8, "volume": 4854.0}, {"date": "2023-03-30", "close": 31.72, "volume": 10039.0}, {"date": "2023-03-31", "close": 31.72, "volume": 6203.0}, {"date": "2023-04-03", "close": 32.49, "volume": 10792.0}, {"date": "2023-04-04", "close": 31.52, "volume": 9009.0}, {"date": "2023-04-05", "close": 31.52, "volume": 3404.0}, {"date": "2023-04-06", "close": 31.66, "volume": 4111.0}, {"date": "2023-04-10", "close": 31.68, "volume": 2468.0}, {"date": "2023-04-11", "close": 31.99, "volume": 4714.0}, {"date": "2023-04-12", "close": 32.24, "volume": 4767.0}, {"date": "2023-04-13", "close": 32.45, "volume": 4006.0}, {"date": "2023-04-14", "close": 32.57, "volume": 9958.0}, {"date": "2023-04-17", "close": 32.47, "volume": 8015.0}, {"date": "2023-04-18", "close": 32.8, "volume": 5385.0}, {"date": "2023-04-19", "close": 32.84, "volume": 12284.0}, {"date": "2023-04-20", "close": 33.0, "volume": 7844.0}, {"date": "2023-04-21", "close": 31.85, "volume": 20627.0}, {"date": "2023-04-24", "close": 30.7, "volume": 12146.0}, {"date": "2023-04-25", "close": 29.66, "volume": 11936.0}, {"date": "2023-04-26", "close": 29.21, "volume": 13239.0}, {"date": "2023-04-27", "close": 29.5, "volume": 4787.0}, {"date": "2023-04-28", "close": 28.67, "volume": 12922.0}, {"date": "2023-05-01", "close": 28.53, "volume": 9761.0}, {"date": "2023-05-02", "close": 26.5, "volume": 17067.0}, {"date": "2023-05-03", "close": 26.75, "volume": 15995.0}, {"date": "2023-05-04", "close": 25.95, "volume": 13686.0}, {"date": "2023-05-05", "close": 26.14, "volume": 27023.0}, {"date": "2023-05-08", "close": 25.4, "volume": 14767.0}, {"date": "2023-05-09", "close": 25.3, "volume": 26332.0}, {"date": "2023-05-10", "close": 24.56, "volume": 17896.0}, {"date": "2023-05-11", "close": 24.5, "volume": 19359.0}, {"date": "2023-05-12", "close": 24.19, "volume": 11845.0}, {"date": "2023-05-15", "close": 24.09, "volume": 18817.0}, {"date": "2023-05-16", "close": 24.19, "volume": 19911.0}, {"date": "2023-05-17", "close": 25.56, "volume": 11386.0}, {"date": "2023-05-18", "close": 25.37, "volume": 10308.0}, {"date": "2023-05-19", "close": 24.69, "volume": 10635.0}, {"date": "2023-05-22", "close": 24.39, "volume": 11522.0}, {"date": "2023-05-23", "close": 24.81, "volume": 5211.0}, {"date": "2023-05-24", "close": 25.1, "volume": 3756.0}, {"date": "2023-05-25", "close": 24.87, "volume": 3672.0}, {"date": "2023-05-26", "close": 24.76, "volume": 7833.0}, {"date": "2023-05-30", "close": 24.75, "volume": 7157.0}, {"date": "2023-05-31", "close": 24.69, "volume": 10481.0}, {"date": "2023-06-01", "close": 24.86, "volume": 26174.0}, {"date": "2023-06-02", "close": 26.49, "volume": 35954.0}, {"date": "2023-06-05", "close": 26.15, "volume": 5325.0}, {"date": "2023-06-06", "close": 27.03, "volume": 5727.0}, {"date": "2023-06-07", "close": 28.75, "volume": 9652.0}, {"date": "2023-06-08", "close": 29.99, "volume": 13242.0}, {"date": "2023-06-09", "close": 29.92, "volume": 13344.0}, {"date": "2023-06-12", "close": 30.2, "volume": 16829.0}, {"date": "2023-06-13", "close": 31.76, "volume": 21216.0}, {"date": "2023-06-14", "close": 30.19, "volume": 21236.0}, {"date": "2023-06-15", "close": 30.25, "volume": 16850.0}, {"date": "2023-06-16", "close": 28.63, "volume": 27502.0}, {"date": "2023-06-20", "close": 28.83, "volume": 26422.0}, {"date": "2023-06-21", "close": 28.7, "volume": 25617.0}, {"date": "2023-06-22", "close": 28.59, "volume": 25943.0}, {"date": "2023-06-23", "close": 27.2, "volume": 591501.0}, {"date": "2023-06-26", "close": 27.74, "volume": 15079.0}, {"date": "2023-06-27", "close": 27.25, "volume": 29050.0}, {"date": "2023-06-28", "close": 27.2, "volume": 17583.0}, {"date": "2023-06-29", "close": 27.78, "volume": 4555.0}, {"date": "2023-06-30", "close": 27.32, "volume": 18669.0}, {"date": "2023-07-03", "close": 27.38, "volume": 9359.0}, {"date": "2023-07-05", "close": 27.99, "volume": 30025.0}, {"date": "2023-07-06", "close": 27.75, "volume": 16571.0}, {"date": "2023-07-07", "close": 28.19, "volume": 28460.0}, {"date": "2023-07-10", "close": 27.7, "volume": 8461.0}, {"date": "2023-07-11", "close": 27.37, "volume": 13792.0}, {"date": "2023-07-12", "close": 27.86, "volume": 16824.0}, {"date": "2023-07-13", "close": 27.62, "volume": 26151.0}, {"date": "2023-07-14", "close": 27.57, "volume": 7178.0}, {"date": "2023-07-17", "close": 28.88, "volume": 18908.0}, {"date": "2023-07-18", "close": 28.98, "volume": 11981.0}, {"date": "2023-07-19", "close": 29.25, "volume": 11854.0}, {"date": "2023-07-20", "close": 30.44, "volume": 31817.0}, {"date": "2023-07-21", "close": 29.04, "volume": 9586.0}, {"date": "2023-07-24", "close": 30.45, "volume": 8890.0}, {"date": "2023-07-25", "close": 30.0, "volume": 3739.0}, {"date": "2023-07-26", "close": 31.3, "volume": 30242.0}, {"date": "2023-07-27", "close": 31.52, "volume": 25018.0}, {"date": "2023-07-28", "close": 31.69, "volume": 26837.0}, {"date": "2023-07-31", "close": 29.91, "volume": 17946.0}, {"date": "2023-08-01", "close": 30.82, "volume": 30444.0}, {"date": "2023-08-02", "close": 30.45, "volume": 8652.0}, {"date": "2023-08-03", "close": 30.68, "volume": 9428.0}, {"date": "2023-08-04", "close": 30.68, "volume": 6967.0}, {"date": "2023-08-07", "close": 30.22, "volume": 23624.0}, {"date": "2023-08-08", "close": 30.06, "volume": 6532.0}, {"date": "2023-08-09", "close": 29.42, "volume": 7194.0}, {"date": "2023-08-10", "close": 30.49, "volume": 11476.0}, {"date": "2023-08-11", "close": 30.45, "volume": 7106.0}, {"date": "2023-08-14", "close": 30.54, "volume": 4749.0}, {"date": "2023-08-15", "close": 29.1, "volume": 6779.0}, {"date": "2023-08-16", "close": 29.01, "volume": 6213.0}, {"date": "2023-08-17", "close": 29.42, "volume": 18065.0}, {"date": "2023-08-18", "close": 29.37, "volume": 5382.0}, {"date": "2023-08-21", "close": 29.02, "volume": 2746.0}, {"date": "2023-08-22", "close": 28.56, "volume": 4301.0}, {"date": "2023-08-23", "close": 29.03, "volume": 8655.0}, {"date": "2023-08-24", "close": 29.1, "volume": 6951.0}, {"date": "2023-08-25", "close": 29.1, "volume": 3996.0}, {"date": "2023-08-28", "close": 29.32, "volume": 3737.0}, {"date": "2023-08-29", "close": 29.98, "volume": 8299.0}, {"date": "2023-08-30", "close": 29.28, "volume": 4137.0}, {"date": "2023-08-31", "close": 29.27, "volume": 7199.0}, {"date": "2023-09-01", "close": 29.35, "volume": 3895.0}, {"date": "2023-09-05", "close": 29.06, "volume": 11480.0}, {"date": "2023-09-06", "close": 28.41, "volume": 11312.0}, {"date": "2023-09-07", "close": 28.23, "volume": 31428.0}, {"date": "2023-09-08", "close": 28.39, "volume": 5850.0}, {"date": "2023-09-11", "close": 28.11, "volume": 4168.0}, {"date": "2023-09-12", "close": 28.69, "volume": 7288.0}, {"date": "2023-09-13", "close": 28.42, "volume": 12604.0}, {"date": "2023-09-14", "close": 28.8, "volume": 16403.0}, {"date": "2023-09-15", "close": 30.49, "volume": 50202.0}, {"date": "2023-09-18", "close": 29.32, "volume": 13489.0}, {"date": "2023-09-19", "close": 29.52, "volume": 14767.0}, {"date": "2023-09-20", "close": 29.01, "volume": 6829.0}, {"date": "2023-09-21", "close": 29.55, "volume": 11811.0}, {"date": "2023-09-22", "close": 29.67, "volume": 8733.0}, {"date": "2023-09-25", "close": 30.05, "volume": 4329.0}, {"date": "2023-09-26", "close": 29.6, "volume": 19854.0}, {"date": "2023-09-27", "close": 29.63, "volume": 8863.0}, {"date": "2023-09-28", "close": 29.61, "volume": 4407.0}, {"date": "2023-09-29", "close": 28.99, "volume": 14698.0}, {"date": "2023-10-02", "close": 28.21, "volume": 9821.0}, {"date": "2023-10-03", "close": 28.32, "volume": 7692.0}, {"date": "2023-10-04", "close": 28.7, "volume": 7588.0}, {"date": "2023-10-05", "close": 28.91, "volume": 8961.0}, {"date": "2023-10-06", "close": 29.36, "volume": 3373.0}, {"date": "2023-10-09", "close": 29.09, "volume": 8381.0}, {"date": "2023-10-10", "close": 29.8, "volume": 8340.0}, {"date": "2023-10-11", "close": 29.97, "volume": 5641.0}, {"date": "2023-10-12", "close": 29.67, "volume": 4825.0}, {"date": "2023-10-13", "close": 29.6, "volume": 3063.0}, {"date": "2023-10-16", "close": 29.83, "volume": 7355.0}, {"date": "2023-10-17", "close": 30.12, "volume": 12860.0}, {"date": "2023-10-18", "close": 29.58, "volume": 5011.0}, {"date": "2023-10-19", "close": 29.81, "volume": 4406.0}, {"date": "2023-10-20", "close": 29.39, "volume": 10630.0}, {"date": "2023-10-23", "close": 29.08, "volume": 10036.0}, {"date": "2023-10-24", "close": 28.63, "volume": 10176.0}, {"date": "2023-10-25", "close": 28.65, "volume": 7621.0}, {"date": "2023-10-26", "close": 29.2, "volume": 5521.0}, {"date": "2023-10-27", "close": 28.7, "volume": 9300.0}, {"date": "2023-10-30", "close": 30.48, "volume": 11821.0}, {"date": "2023-10-31", "close": 30.0, "volume": 15328.0}, {"date": "2023-11-01", "close": 29.87, "volume": 10748.0}, {"date": "2023-11-02", "close": 31.7, "volume": 20830.0}, {"date": "2023-11-03", "close": 32.27, "volume": 9727.0}, {"date": "2023-11-06", "close": 32.62, "volume": 5220.0}, {"date": "2023-11-07", "close": 32.5, "volume": 9864.0}, {"date": "2023-11-08", "close": 32.6, "volume": 4003.0}, {"date": "2023-11-09", "close": 31.61, "volume": 6815.0}, {"date": "2023-11-10", "close": 31.48, "volume": 9363.0}, {"date": "2023-11-13", "close": 31.89, "volume": 5315.0}, {"date": "2023-11-14", "close": 33.5, "volume": 19301.0}, {"date": "2023-11-15", "close": 33.47, "volume": 10941.0}, {"date": "2023-11-16", "close": 33.43, "volume": 8388.0}, {"date": "2023-11-17", "close": 33.05, "volume": 12369.0}, {"date": "2023-11-20", "close": 32.92, "volume": 5264.0}, {"date": "2023-11-21", "close": 32.72, "volume": 6658.0}, {"date": "2023-11-22", "close": 32.87, "volume": 4357.0}, {"date": "2023-11-24", "close": 33.05, "volume": 2395.0}, {"date": "2023-11-27", "close": 32.65, "volume": 7531.0}, {"date": "2023-11-28", "close": 32.6, "volume": 4784.0}, {"date": "2023-11-29", "close": 33.32, "volume": 6420.0}, {"date": "2023-11-30", "close": 32.97, "volume": 4118.0}, {"date": "2023-12-01", "close": 33.65, "volume": 16936.0}, {"date": "2023-12-04", "close": 34.0, "volume": 8868.0}, {"date": "2023-12-05", "close": 33.97, "volume": 8581.0}, {"date": "2023-12-06", "close": 33.7, "volume": 9591.0}, {"date": "2023-12-07", "close": 34.25, "volume": 9164.0}, {"date": "2023-12-08", "close": 34.24, "volume": 13243.0}, {"date": "2023-12-11", "close": 34.17, "volume": 16848.0}, {"date": "2023-12-12", "close": 34.06, "volume": 11676.0}, {"date": "2023-12-13", "close": 35.54, "volume": 31523.0}, {"date": "2023-12-14", "close": 36.29, "volume": 30252.0}, {"date": "2023-12-15", "close": 37.6, "volume": 76606.0}, {"date": "2023-12-18", "close": 37.11, "volume": 13861.0}, {"date": "2023-12-19", "close": 37.38, "volume": 14433.0}, {"date": "2023-12-20", "close": 37.42, "volume": 23264.0}, {"date": "2023-12-21", "close": 36.95, "volume": 20358.0}, {"date": "2023-12-22", "close": 37.45, "volume": 9260.0}, {"date": "2023-12-26", "close": 37.33, "volume": 15487.0}, {"date": "2023-12-27", "close": 36.69, "volume": 17411.0}, {"date": "2023-12-28", "close": 36.51, "volume": 9766.0}, {"date": "2023-12-29", "close": 35.9, "volume": 7870.0}, {"date": "2024-01-02", "close": 36.25, "volume": 36713.0}, {"date": "2024-01-03", "close": 35.56, "volume": 13721.0}, {"date": "2024-01-04", "close": 35.44, "volume": 16473.0}, {"date": "2024-01-05", "close": 35.39, "volume": 16907.0}, {"date": "2024-01-08", "close": 34.68, "volume": 12930.0}, {"date": "2024-01-09", "close": 34.13, "volume": 20332.0}, {"date": "2024-01-10", "close": 33.87, "volume": 8667.0}, {"date": "2024-01-11", "close": 34.11, "volume": 15515.0}, {"date": "2024-01-12", "close": 33.86, "volume": 16846.0}, {"date": "2024-01-16", "close": 33.61, "volume": 8887.0}, {"date": "2024-01-17", "close": 34.0, "volume": 5028.0}, {"date": "2024-01-18", "close": 34.0, "volume": 7080.0}, {"date": "2024-01-19", "close": 34.49, "volume": 6931.0}, {"date": "2024-01-22", "close": 34.49, "volume": 6500.0}, {"date": "2024-01-23", "close": 34.33, "volume": 11156.0}, {"date": "2024-01-24", "close": 34.5, "volume": 7619.0}, {"date": "2024-01-25", "close": 34.24, "volume": 12342.0}, {"date": "2024-01-26", "close": 33.73, "volume": 7237.0}, {"date": "2024-01-29", "close": 33.14, "volume": 23875.0}, {"date": "2024-01-30", "close": 33.07, "volume": 8773.0}, {"date": "2024-01-31", "close": 32.66, "volume": 12451.0}, {"date": "2024-02-01", "close": 32.04, "volume": 20641.0}, {"date": "2024-02-02", "close": 32.28, "volume": 11453.0}, {"date": "2024-02-05", "close": 32.38, "volume": 22158.0}, {"date": "2024-02-06", "close": 31.36, "volume": 41273.0}, {"date": "2024-02-07", "close": 31.23, "volume": 20838.0}, {"date": "2024-02-08", "close": 31.47, "volume": 11648.0}, {"date": "2024-02-09", "close": 31.31, "volume": 34859.0}, {"date": "2024-02-12", "close": 32.13, "volume": 9024.0}, {"date": "2024-02-13", "close": 31.22, "volume": 23671.0}, {"date": "2024-02-14", "close": 32.29, "volume": 11551.0}, {"date": "2024-02-15", "close": 33.02, "volume": 12033.0}, {"date": "2024-02-16", "close": 32.92, "volume": 11838.0}, {"date": "2024-02-20", "close": 32.0, "volume": 6818.0}, {"date": "2024-02-21", "close": 31.57, "volume": 7716.0}, {"date": "2024-02-22", "close": 31.1, "volume": 19870.0}, {"date": "2024-02-23", "close": 31.085, "volume": 13627.0}, {"date": "2024-02-26", "close": 30.86, "volume": 2995.0}, {"date": "2024-02-27", "close": 31.0, "volume": 3091.0}, {"date": "2024-02-28", "close": 30.4, "volume": 5437.0}, {"date": "2024-02-29", "close": 30.78, "volume": 5676.0}, {"date": "2024-03-01", "close": 30.54, "volume": 8808.0}, {"date": "2024-03-04", "close": 30.36, "volume": 2314.0}, {"date": "2024-03-05", "close": 30.25, "volume": 14551.0}, {"date": "2024-03-06", "close": 30.34, "volume": 6357.0}, {"date": "2024-03-07", "close": 30.45, "volume": 4613.0}, {"date": "2024-03-08", "close": 30.24, "volume": 10774.0}, {"date": "2024-03-11", "close": 30.11, "volume": 7176.0}, {"date": "2024-03-12", "close": 30.53, "volume": 17824.0}, {"date": "2024-03-13", "close": 30.58, "volume": 10226.0}, {"date": "2024-03-14", "close": 29.72, "volume": 14382.0}, {"date": "2024-03-15", "close": 30.18, "volume": 70013.0}, {"date": "2024-03-18", "close": 30.12, "volume": 4041.0}, {"date": "2024-03-19", "close": 30.32, "volume": 7267.0}, {"date": "2024-03-20", "close": 31.37, "volume": 8765.0}, {"date": "2024-03-21", "close": 31.39, "volume": 15919.0}, {"date": "2024-03-22", "close": 30.88, "volume": 5167.0}, {"date": "2024-03-25", "close": 31.0, "volume": 8066.0}, {"date": "2024-03-26", "close": 30.32, "volume": 5058.0}, {"date": "2024-03-27", "close": 31.12, "volume": 8488.0}, {"date": "2024-03-28", "close": 30.78, "volume": 7399.0}, {"date": "2024-04-01", "close": 30.35, "volume": 9164.0}, {"date": "2024-04-02", "close": 30.03, "volume": 10357.0}, {"date": "2024-04-03", "close": 30.25, "volume": 11596.0}, {"date": "2024-04-04", "close": 30.07, "volume": 5228.0}, {"date": "2024-04-05", "close": 30.13, "volume": 4218.0}, {"date": "2024-04-08", "close": 30.0, "volume": 5603.0}, {"date": "2024-04-09", "close": 30.13, "volume": 6761.0}, {"date": "2024-04-10", "close": 29.61, "volume": 15854.0}, {"date": "2024-04-11", "close": 29.78, "volume": 8793.0}, {"date": "2024-04-12", "close": 29.4, "volume": 3862.0}, {"date": "2024-04-15", "close": 29.54, "volume": 17333.0}, {"date": "2024-04-16", "close": 29.72, "volume": 7076.0}, {"date": "2024-04-17", "close": 29.68, "volume": 10004.0}, {"date": "2024-04-18", "close": 29.51, "volume": 11931.0}, {"date": "2024-04-19", "close": 29.795, "volume": 5796.0}, {"date": "2024-04-22", "close": 30.12, "volume": 12962.0}, {"date": "2024-04-23", "close": 30.16, "volume": 5281.0}, {"date": "2024-04-24", "close": 30.01, "volume": 4493.0}, {"date": "2024-04-25", "close": 29.48, "volume": 9008.0}, {"date": "2024-04-26", "close": 30.05, "volume": 7998.0}, {"date": "2024-04-29", "close": 29.87, "volume": 5082.0}, {"date": "2024-04-30", "close": 29.15, "volume": 12812.0}, {"date": "2024-05-01", "close": 29.85, "volume": 7904.0}, {"date": "2024-05-02", "close": 30.25, "volume": 9166.0}, {"date": "2024-05-03", "close": 30.44, "volume": 19945.0}, {"date": "2024-05-06", "close": 30.35, "volume": 10654.0}, {"date": "2024-05-07", "close": 30.16, "volume": 5721.0}, {"date": "2024-05-08", "close": 30.36, "volume": 13529.0}, {"date": "2024-05-09", "close": 30.18, "volume": 6937.0}, {"date": "2024-05-10", "close": 30.28, "volume": 2406.0}, {"date": "2024-05-13", "close": 30.07, "volume": 6577.0}, {"date": "2024-05-14", "close": 30.25, "volume": 4706.0}, {"date": "2024-05-15", "close": 30.24, "volume": 7425.0}, {"date": "2024-05-16", "close": 30.94, "volume": 17345.0}, {"date": "2024-05-17", "close": 30.95, "volume": 5695.0}, {"date": "2024-05-20", "close": 31.39, "volume": 12007.0}, {"date": "2024-05-21", "close": 30.98, "volume": 4125.0}, {"date": "2024-05-22", "close": 30.69, "volume": 6544.0}, {"date": "2024-05-23", "close": 30.35, "volume": 6756.0}, {"date": "2024-05-24", "close": 30.68, "volume": 6005.0}, {"date": "2024-05-28", "close": 30.48, "volume": 5216.0}, {"date": "2024-05-29", "close": 30.12, "volume": 7451.0}, {"date": "2024-05-30", "close": 30.61, "volume": 6986.0}, {"date": "2024-05-31", "close": 30.61, "volume": 4389.0}, {"date": "2024-06-03", "close": 30.34, "volume": 6017.0}, {"date": "2024-06-04", "close": 30.24, "volume": 4336.0}, {"date": "2024-06-05", "close": 30.1, "volume": 7138.0}, {"date": "2024-06-06", "close": 30.03, "volume": 4359.0}, {"date": "2024-06-07", "close": 29.88, "volume": 4278.0}, {"date": "2024-06-10", "close": 29.87, "volume": 1945.0}, {"date": "2024-06-11", "close": 30.1, "volume": 4735.0}, {"date": "2024-06-12", "close": 30.73, "volume": 5753.0}, {"date": "2024-06-13", "close": 30.39, "volume": 3110.0}, {"date": "2024-06-14", "close": 30.66, "volume": 8053.0}, {"date": "2024-06-17", "close": 30.59, "volume": 7309.0}, {"date": "2024-06-18", "close": 30.24, "volume": 8791.0}, {"date": "2024-06-20", "close": 30.23, "volume": 4451.0}, {"date": "2024-06-21", "close": 30.58, "volume": 27312.0}, {"date": "2024-06-24", "close": 30.61, "volume": 4304.0}, {"date": "2024-06-25", "close": 30.65, "volume": 4667.0}, {"date": "2024-06-26", "close": 30.64, "volume": 5886.0}, {"date": "2024-06-27", "close": 30.7, "volume": 4698.0}, {"date": "2024-06-28", "close": 33.1, "volume": 79114.0}, {"date": "2024-07-01", "close": 32.4, "volume": 9666.0}, {"date": "2024-07-02", "close": 33.22, "volume": 15329.0}, {"date": "2024-07-03", "close": 33.35, "volume": 4120.0}, {"date": "2024-07-05", "close": 32.78, "volume": 18323.0}, {"date": "2024-07-08", "close": 33.21, "volume": 11053.0}, {"date": "2024-07-09", "close": 33.59, "volume": 15087.0}, {"date": "2024-07-10", "close": 34.08, "volume": 8222.0}, {"date": "2024-07-11", "close": 35.12, "volume": 25544.0}, {"date": "2024-07-12", "close": 35.88, "volume": 13136.0}, {"date": "2024-07-15", "close": 36.41, "volume": 22057.0}, {"date": "2024-07-16", "close": 37.3, "volume": 47756.0}, {"date": "2024-07-17", "close": 37.26, "volume": 14572.0}, {"date": "2024-07-18", "close": 36.65, "volume": 12644.0}, {"date": "2024-07-19", "close": 36.42, "volume": 5219.0}, {"date": "2024-07-22", "close": 36.51, "volume": 11505.0}, {"date": "2024-07-23", "close": 37.19, "volume": 22775.0}, {"date": "2024-07-24", "close": 36.66, "volume": 10512.0}, {"date": "2024-07-25", "close": 37.66, "volume": 17852.0}, {"date": "2024-07-26", "close": 37.71, "volume": 15930.0}, {"date": "2024-07-29", "close": 37.46, "volume": 6558.0}, {"date": "2024-07-30", "close": 38.66, "volume": 21115.0}, {"date": "2024-07-31", "close": 39.12, "volume": 32278.0}, {"date": "2024-08-01", "close": 37.45, "volume": 19823.0}, {"date": "2024-08-02", "close": 35.56, "volume": 8470.0}, {"date": "2024-08-05", "close": 34.75, "volume": 10656.0}, {"date": "2024-08-06", "close": 35.18, "volume": 4679.0}, {"date": "2024-08-07", "close": 35.5, "volume": 36061.0}, {"date": "2024-08-08", "close": 36.2, "volume": 10981.0}, {"date": "2024-08-09", "close": 36.01, "volume": 4726.0}, {"date": "2024-08-12", "close": 34.94, "volume": 7968.0}, {"date": "2024-08-13", "close": 35.82, "volume": 7289.0}, {"date": "2024-08-14", "close": 35.06, "volume": 4252.0}, {"date": "2024-08-15", "close": 35.51, "volume": 8773.0}, {"date": "2024-08-16", "close": 35.88, "volume": 8860.0}, {"date": "2024-08-19", "close": 36.55, "volume": 1854.0}, {"date": "2024-08-20", "close": 35.47, "volume": 2775.0}, {"date": "2024-08-21", "close": 35.9, "volume": 3541.0}, {"date": "2024-08-22", "close": 36.2, "volume": 2754.0}, {"date": "2024-08-23", "close": 38.09, "volume": 11282.0}, {"date": "2024-08-26", "close": 37.7, "volume": 6904.0}, {"date": "2024-08-27", "close": 36.66, "volume": 5616.0}, {"date": "2024-08-28", "close": 36.49, "volume": 5412.0}, {"date": "2024-08-29", "close": 36.65, "volume": 12221.0}, {"date": "2024-08-30", "close": 37.24, "volume": 3950.0}, {"date": "2024-09-03", "close": 35.84, "volume": 6565.0}, {"date": "2024-09-04", "close": 35.89, "volume": 4478.0}, {"date": "2024-09-05", "close": 35.99, "volume": 6767.0}, {"date": "2024-09-06", "close": 35.62, "volume": 4973.0}, {"date": "2024-09-09", "close": 35.66, "volume": 4380.0}, {"date": "2024-09-10", "close": 36.08, "volume": 3197.0}, {"date": "2024-09-11", "close": 35.74, "volume": 2552.0}, {"date": "2024-09-12", "close": 36.38, "volume": 4654.0}, {"date": "2024-09-13", "close": 37.39, "volume": 5962.0}, {"date": "2024-09-16", "close": 37.21, "volume": 7302.0}, {"date": "2024-09-17", "close": 37.24, "volume": 8682.0}, {"date": "2024-09-18", "close": 37.23, "volume": 10241.0}, {"date": "2024-09-19", "close": 38.08, "volume": 11280.0}, {"date": "2024-09-20", "close": 38.21, "volume": 31157.0}, {"date": "2024-09-23", "close": 37.15, "volume": 3834.0}, {"date": "2024-09-24", "close": 37.27, "volume": 17990.0}, {"date": "2024-09-25", "close": 36.62, "volume": 8436.0}, {"date": "2024-09-26", "close": 36.45, "volume": 8848.0}, {"date": "2024-09-27", "close": 37.39, "volume": 2668.0}, {"date": "2024-09-30", "close": 36.98, "volume": 7014.0}, {"date": "2024-10-01", "close": 36.37, "volume": 8671.0}, {"date": "2024-10-02", "close": 36.17, "volume": 2119.0}, {"date": "2024-10-03", "close": 35.77, "volume": 4675.0}, {"date": "2024-10-04", "close": 36.6, "volume": 2591.0}, {"date": "2024-10-07", "close": 36.13, "volume": 1773.0}, {"date": "2024-10-08", "close": 37.3, "volume": 15258.0}, {"date": "2024-10-09", "close": 37.36, "volume": 5538.0}, {"date": "2024-10-10", "close": 37.44, "volume": 12122.0}, {"date": "2024-10-11", "close": 36.85, "volume": 9915.0}, {"date": "2024-10-14", "close": 36.71, "volume": 2490.0}, {"date": "2024-10-15", "close": 37.01, "volume": 5366.0}, {"date": "2024-10-16", "close": 37.34, "volume": 9700.0}, {"date": "2024-10-17", "close": 37.4, "volume": 4152.0}, {"date": "2024-10-18", "close": 36.69, "volume": 5326.0}, {"date": "2024-10-21", "close": 36.07, "volume": 4158.0}, {"date": "2024-10-22", "close": 36.47, "volume": 3243.0}, {"date": "2024-10-23", "close": 36.44, "volume": 2814.0}, {"date": "2024-10-24", "close": 36.41, "volume": 6890.0}, {"date": "2024-10-25", "close": 36.3, "volume": 4052.0}, {"date": "2024-10-28", "close": 36.28, "volume": 4220.0}, {"date": "2024-10-29", "close": 36.12, "volume": 6879.0}, {"date": "2024-10-30", "close": 35.55, "volume": 5757.0}, {"date": "2024-10-31", "close": 35.12, "volume": 4047.0}, {"date": "2024-11-01", "close": 35.85, "volume": 7461.0}, {"date": "2024-11-04", "close": 36.18, "volume": 9709.0}, {"date": "2024-11-05", "close": 35.8, "volume": 13874.0}, {"date": "2024-11-06", "close": 38.88, "volume": 38674.0}, {"date": "2024-11-07", "close": 38.41, "volume": 12882.0}, {"date": "2024-11-08", "close": 38.9, "volume": 7970.0}, {"date": "2024-11-11", "close": 38.68, "volume": 14385.0}, {"date": "2024-11-12", "close": 38.02, "volume": 10506.0}, {"date": "2024-11-13", "close": 38.1, "volume": 6575.0}, {"date": "2024-11-14", "close": 38.1, "volume": 7029.0}, {"date": "2024-11-15", "close": 37.46, "volume": 6971.0}, {"date": "2024-11-18", "close": 36.72, "volume": 9679.0}, {"date": "2024-11-19", "close": 36.35, "volume": 5448.0}, {"date": "2024-11-20", "close": 35.93, "volume": 7124.0}, {"date": "2024-11-21", "close": 36.89, "volume": 13589.0}, {"date": "2024-11-22", "close": 36.88, "volume": 13699.0}, {"date": "2024-11-25", "close": 37.17, "volume": 11956.0}, {"date": "2024-11-26", "close": 37.01, "volume": 7658.0}, {"date": "2024-11-27", "close": 37.7, "volume": 7230.0}, {"date": "2024-11-29", "close": 37.07, "volume": 7579.0}, {"date": "2024-12-02", "close": 37.73, "volume": 4973.0}, {"date": "2024-12-03", "close": 37.71, "volume": 6954.0}, {"date": "2024-12-04", "close": 38.26, "volume": 7781.0}, {"date": "2024-12-05", "close": 38.37, "volume": 6272.0}, {"date": "2024-12-06", "close": 38.4, "volume": 4996.0}, {"date": "2024-12-09", "close": 37.83, "volume": 10317.0}, {"date": "2024-12-10", "close": 37.46, "volume": 10288.0}, {"date": "2024-12-11", "close": 37.36, "volume": 12224.0}, {"date": "2024-12-12", "close": 37.16, "volume": 8849.0}, {"date": "2024-12-13", "close": 36.99, "volume": 12427.0}, {"date": "2024-12-16", "close": 37.76, "volume": 9561.0}, {"date": "2024-12-17", "close": 36.87, "volume": 11402.0}, {"date": "2024-12-18", "close": 34.71, "volume": 14574.0}, {"date": "2024-12-19", "close": 34.03, "volume": 9531.0}, {"date": "2024-12-20", "close": 33.89, "volume": 55852.0}, {"date": "2024-12-23", "close": 33.26, "volume": 28822.0}, {"date": "2024-12-24", "close": 34.75, "volume": 4632.0}, {"date": "2024-12-26", "close": 35.04, "volume": 8505.0}, {"date": "2024-12-27", "close": 34.36, "volume": 9528.0}, {"date": "2024-12-30", "close": 34.34, "volume": 5891.0}, {"date": "2024-12-31", "close": 34.43, "volume": 8612.0}, {"date": "2025-01-02", "close": 33.91, "volume": 9604.0}, {"date": "2025-01-03", "close": 34.31, "volume": 5468.0}, {"date": "2025-01-06", "close": 33.34, "volume": 5663.0}, {"date": "2025-01-07", "close": 32.65, "volume": 12908.0}, {"date": "2025-01-08", "close": 33.07, "volume": 5763.0}, {"date": "2025-01-10", "close": 32.04, "volume": 10896.0}, {"date": "2025-01-13", "close": 32.83, "volume": 3960.0}, {"date": "2025-01-14", "close": 33.06, "volume": 4537.0}, {"date": "2025-01-15", "close": 33.89, "volume": 4858.0}, {"date": "2025-01-16", "close": 32.82, "volume": 4691.0}, {"date": "2025-01-17", "close": 33.13, "volume": 7325.0}, {"date": "2025-01-21", "close": 33.54, "volume": 4982.0}, {"date": "2025-01-22", "close": 32.66, "volume": 7419.0}, {"date": "2025-01-23", "close": 33.06, "volume": 6023.0}, {"date": "2025-01-24", "close": 32.65, "volume": 8250.0}, {"date": "2025-01-27", "close": 33.23, "volume": 14377.0}, {"date": "2025-01-28", "close": 33.36, "volume": 3349.0}, {"date": "2025-01-29", "close": 32.71, "volume": 10404.0}, {"date": "2025-01-30", "close": 31.79, "volume": 4767.0}, {"date": "2025-01-31", "close": 30.52, "volume": 7515.0}, {"date": "2025-02-03", "close": 31.5, "volume": 12571.0}, {"date": "2025-02-04", "close": 32.41, "volume": 20030.0}, {"date": "2025-02-05", "close": 34.0, "volume": 14181.0}, {"date": "2025-02-06", "close": 33.9, "volume": 17743.0}, {"date": "2025-02-07", "close": 32.32, "volume": 8047.0}, {"date": "2025-02-10", "close": 32.71, "volume": 7932.0}, {"date": "2025-02-11", "close": 32.24, "volume": 13016.0}, {"date": "2025-02-12", "close": 31.35, "volume": 5609.0}, {"date": "2025-02-13", "close": 31.75, "volume": 5886.0}, {"date": "2025-02-14", "close": 31.82, "volume": 4605.0}, {"date": "2025-02-18", "close": 32.29, "volume": 5862.0}, {"date": "2025-02-19", "close": 32.69, "volume": 6253.0}, {"date": "2025-02-20", "close": 31.77, "volume": 4302.0}, {"date": "2025-02-21", "close": 31.4, "volume": 8386.0}, {"date": "2025-02-24", "close": 31.68, "volume": 4865.0}, {"date": "2025-02-25", "close": 31.96, "volume": 12658.0}, {"date": "2025-02-26", "close": 32.17, "volume": 7841.0}, {"date": "2025-02-27", "close": 31.87, "volume": 4188.0}, {"date": "2025-02-28", "close": 32.78, "volume": 12890.0}, {"date": "2025-03-03", "close": 31.62, "volume": 7191.0}, {"date": "2025-03-04", "close": 31.01, "volume": 11397.0}, {"date": "2025-03-05", "close": 30.65, "volume": 12731.0}, {"date": "2025-03-06", "close": 31.56, "volume": 5574.0}, {"date": "2025-03-07", "close": 32.35, "volume": 3805.0}, {"date": "2025-03-10", "close": 31.18, "volume": 4600.0}, {"date": "2025-03-11", "close": 30.66, "volume": 6050.0}, {"date": "2025-03-12", "close": 31.0, "volume": 11873.0}, {"date": "2025-03-13", "close": 30.25, "volume": 3002.0}, {"date": "2025-03-14", "close": 30.02, "volume": 6522.0}, {"date": "2025-03-17", "close": 30.1, "volume": 11417.0}, {"date": "2025-03-18", "close": 30.43, "volume": 7342.0}, {"date": "2025-03-19", "close": 30.57, "volume": 4956.0}, {"date": "2025-03-20", "close": 31.21, "volume": 3025.0}, {"date": "2025-03-21", "close": 31.31, "volume": 18877.0}, {"date": "2025-03-24", "close": 31.11, "volume": 8990.0}, {"date": "2025-03-25", "close": 30.33, "volume": 5968.0}, {"date": "2025-03-26", "close": 31.0, "volume": 3355.0}, {"date": "2025-03-27", "close": 31.09, "volume": 3799.0}, {"date": "2025-03-28", "close": 30.56, "volume": 2779.0}, {"date": "2025-03-31", "close": 30.55, "volume": 6311.0}, {"date": "2025-04-01", "close": 30.78, "volume": 3407.0}, {"date": "2025-04-02", "close": 30.78, "volume": 4987.0}, {"date": "2025-04-03", "close": 28.85, "volume": 9345.0}, {"date": "2025-04-04", "close": 29.25, "volume": 12748.0}, {"date": "2025-04-07", "close": 29.04, "volume": 9751.0}, {"date": "2025-04-08", "close": 28.7, "volume": 10830.0}, {"date": "2025-04-09", "close": 28.0, "volume": 77246.0}, {"date": "2025-04-10", "close": 27.71, "volume": 9175.0}, {"date": "2025-04-11", "close": 27.69, "volume": 10032.0}, {"date": "2025-04-14", "close": 27.73, "volume": 6179.0}, {"date": "2025-04-15", "close": 28.65, "volume": 5405.0}, {"date": "2025-04-16", "close": 28.38, "volume": 6981.0}, {"date": "2025-04-17", "close": 28.45, "volume": 6113.0}, {"date": "2025-04-21", "close": 28.45, "volume": 6550.0}, {"date": "2025-04-22", "close": 29.52, "volume": 5599.0}, {"date": "2025-04-23", "close": 29.21, "volume": 4640.0}, {"date": "2025-04-24", "close": 29.06, "volume": 6379.0}, {"date": "2025-04-25", "close": 28.24, "volume": 8814.0}, {"date": "2025-04-28", "close": 28.39, "volume": 5766.0}, {"date": "2025-04-29", "close": 30.06, "volume": 8601.0}, {"date": "2025-04-30", "close": 30.48, "volume": 8466.0}, {"date": "2025-05-01", "close": 30.05, "volume": 7776.0}, {"date": "2025-05-02", "close": 31.17, "volume": 21387.0}, {"date": "2025-05-05", "close": 31.02, "volume": 4470.0}, {"date": "2025-05-06", "close": 31.05, "volume": 57394.0}, {"date": "2025-05-07", "close": 31.1, "volume": 10289.0}, {"date": "2025-05-08", "close": 31.22, "volume": 8004.0}, {"date": "2025-05-09", "close": 31.74, "volume": 3261.0}, {"date": "2025-05-12", "close": 32.27, "volume": 14826.0}, {"date": "2025-05-13", "close": 32.91, "volume": 24892.0}, {"date": "2025-05-14", "close": 32.35, "volume": 11375.0}, {"date": "2025-05-15", "close": 32.97, "volume": 4669.0}, {"date": "2025-05-16", "close": 32.1, "volume": 7618.0}, {"date": "2025-05-19", "close": 32.17, "volume": 2801.0}, {"date": "2025-05-20", "close": 32.04, "volume": 2893.0}, {"date": "2025-05-21", "close": 31.46, "volume": 37403.0}, {"date": "2025-05-22", "close": 30.5, "volume": 11694.0}, {"date": "2025-05-23", "close": 30.24, "volume": 4430.0}, {"date": "2025-05-27", "close": 31.21, "volume": 8257.0}, {"date": "2025-05-28", "close": 30.84, "volume": 6281.0}, {"date": "2025-05-29", "close": 30.69, "volume": 36523.0}, {"date": "2025-05-30", "close": 31.31, "volume": 7695.0}, {"date": "2025-06-02", "close": 30.36, "volume": 8433.0}, {"date": "2025-06-03", "close": 30.705, "volume": 6450.0}, {"date": "2025-06-04", "close": 30.37, "volume": 7561.0}, {"date": "2025-06-05", "close": 30.29, "volume": 15541.0}, {"date": "2025-06-06", "close": 30.78, "volume": 4956.0}, {"date": "2025-06-09", "close": 30.31, "volume": 6007.0}, {"date": "2025-06-10", "close": 30.64, "volume": 6122.0}, {"date": "2025-06-11", "close": 29.96, "volume": 18221.0}, {"date": "2025-06-12", "close": 30.09, "volume": 4952.0}, {"date": "2025-06-13", "close": 29.88, "volume": 15127.0}, {"date": "2025-06-16", "close": 29.51, "volume": 8734.0}, {"date": "2025-06-17", "close": 29.35, "volume": 9329.0}, {"date": "2025-06-18", "close": 29.36, "volume": 6412.0}, {"date": "2025-06-20", "close": 29.43, "volume": 11474.0}, {"date": "2025-06-23", "close": 30.5, "volume": 16580.0}, {"date": "2025-06-24", "close": 30.3, "volume": 10521.0}, {"date": "2025-06-25", "close": 30.03, "volume": 6375.0}, {"date": "2025-06-26", "close": 30.83, "volume": 13203.0}, {"date": "2025-06-27", "close": 31.59, "volume": 39677.0}, {"date": "2025-06-30", "close": 30.54, "volume": 12884.0}, {"date": "2025-07-01", "close": 31.29, "volume": 29195.0}, {"date": "2025-07-02", "close": 32.02, "volume": 15136.0}, {"date": "2025-07-03", "close": 32.65, "volume": 5566.0}, {"date": "2025-07-07", "close": 32.255, "volume": 10053.0}, {"date": "2025-07-08", "close": 32.53, "volume": 10836.0}, {"date": "2025-07-09", "close": 32.95, "volume": 6105.0}, {"date": "2025-07-10", "close": 32.37, "volume": 9269.0}, {"date": "2025-07-11", "close": 31.67, "volume": 4987.0}, {"date": "2025-07-14", "close": 32.52, "volume": 5386.0}, {"date": "2025-07-15", "close": 31.33, "volume": 10704.0}, {"date": "2025-07-16", "close": 32.22, "volume": 10826.0}, {"date": "2025-07-17", "close": 32.21, "volume": 11083.0}, {"date": "2025-07-18", "close": 32.01, "volume": 10740.0}, {"date": "2025-07-21", "close": 32.15, "volume": 9725.0}, {"date": "2025-07-22", "close": 32.06, "volume": 6148.0}, {"date": "2025-07-23", "close": 32.52, "volume": 2928.0}, {"date": "2025-07-24", "close": 31.54, "volume": 7177.0}, {"date": "2025-07-25", "close": 31.7, "volume": 5574.0}, {"date": "2025-07-28", "close": 31.31, "volume": 5159.0}, {"date": "2025-07-29", "close": 31.39, "volume": 5582.0}, {"date": "2025-07-30", "close": 30.49, "volume": 8019.0}, {"date": "2025-07-31", "close": 30.19, "volume": 10446.0}, {"date": "2025-08-01", "close": 29.95, "volume": 13485.0}, {"date": "2025-08-04", "close": 30.24, "volume": 27729.0}, {"date": "2025-08-05", "close": 30.73, "volume": 10915.0}, {"date": "2025-08-06", "close": 30.72, "volume": 11139.0}, {"date": "2025-08-07", "close": 31.66, "volume": 17135.0}, {"date": "2025-08-08", "close": 31.91, "volume": 5029.0}, {"date": "2025-08-11", "close": 31.785, "volume": 5227.0}, {"date": "2025-08-12", "close": 33.03, "volume": 9030.0}, {"date": "2025-08-13", "close": 33.3, "volume": 6544.0}, {"date": "2025-08-14", "close": 32.63, "volume": 2897.0}, {"date": "2025-08-15", "close": 32.28, "volume": 4924.0}, {"date": "2025-08-18", "close": 32.51, "volume": 2593.0}, {"date": "2025-08-19", "close": 32.78, "volume": 7321.0}, {"date": "2025-08-20", "close": 33.16, "volume": 7207.0}, {"date": "2025-08-21", "close": 33.11, "volume": 4581.0}, {"date": "2025-08-22", "close": 34.84, "volume": 12196.0}, {"date": "2025-08-25", "close": 33.03, "volume": 13412.0}, {"date": "2025-08-26", "close": 32.71, "volume": 11381.0}, {"date": "2025-08-27", "close": 33.97, "volume": 6295.0}, {"date": "2025-08-28", "close": 34.3, "volume": 3090.0}, {"date": "2025-08-29", "close": 34.16, "volume": 3709.0}, {"date": "2025-09-02", "close": 33.2, "volume": 3126.0}, {"date": "2025-09-03", "close": 32.86, "volume": 10605.0}, {"date": "2025-09-04", "close": 32.99, "volume": 6804.0}, {"date": "2025-09-05", "close": 33.0, "volume": 3222.0}, {"date": "2025-09-08", "close": 33.04, "volume": 6058.0}, {"date": "2025-09-09", "close": 32.79, "volume": 7178.0}, {"date": "2025-09-10", "close": 32.2, "volume": 7021.0}, {"date": "2025-09-11", "close": 32.78, "volume": 6648.0}, {"date": "2025-09-12", "close": 32.47, "volume": 4795.0}, {"date": "2025-09-15", "close": 33.01, "volume": 3011.0}, {"date": "2025-09-16", "close": 32.07, "volume": 14516.0}, {"date": "2025-09-17", "close": 31.99, "volume": 8636.0}, {"date": "2025-09-18", "close": 32.55, "volume": 14729.0}, {"date": "2025-09-19", "close": 31.91, "volume": 30440.0}, {"date": "2025-09-22", "close": 31.97, "volume": 8351.0}, {"date": "2025-09-23", "close": 32.29, "volume": 11676.0}, {"date": "2025-09-24", "close": 32.95, "volume": 8049.0}, {"date": "2025-09-25", "close": 32.2, "volume": 13366.0}, {"date": "2025-09-26", "close": 32.25, "volume": 9145.0}, {"date": "2025-09-29", "close": 31.42, "volume": 7743.0}, {"date": "2025-09-30", "close": 31.84, "volume": 9540.0}, {"date": "2025-10-01", "close": 31.4, "volume": 8599.0}, {"date": "2025-10-02", "close": 30.71, "volume": 9053.0}, {"date": "2025-10-03", "close": 31.09, "volume": 7948.0}, {"date": "2025-10-06", "close": 30.93, "volume": 18580.0}, {"date": "2025-10-07", "close": 31.04, "volume": 8531.0}, {"date": "2025-10-08", "close": 30.89, "volume": 7222.0}, {"date": "2025-10-09", "close": 30.73, "volume": 5296.0}, {"date": "2025-10-10", "close": 30.27, "volume": 22742.0}, {"date": "2025-10-13", "close": 30.42, "volume": 5557.0}, {"date": "2025-10-14", "close": 30.91, "volume": 16348.0}, {"date": "2025-10-15", "close": 30.87, "volume": 4890.0}, {"date": "2025-10-16", "close": 29.75, "volume": 11969.0}, {"date": "2025-10-17", "close": 29.93, "volume": 9950.0}, {"date": "2025-10-20", "close": 30.47, "volume": 17594.0}, {"date": "2025-10-21", "close": 30.75, "volume": 15076.0}, {"date": "2025-10-22", "close": 30.78, "volume": 17969.0}, {"date": "2025-10-23", "close": 30.62, "volume": 4187.0}, {"date": "2025-10-24", "close": 30.82, "volume": 5611.0}, {"date": "2025-10-27", "close": 30.46, "volume": 14129.0}, {"date": "2025-10-28", "close": 30.51, "volume": 3874.0}, {"date": "2025-10-29", "close": 30.59, "volume": 15245.0}, {"date": "2025-10-30", "close": 31.16, "volume": 24963.0}, {"date": "2025-10-31", "close": 31.08, "volume": 7188.0}, {"date": "2025-11-03", "close": 32.2, "volume": 8932.0}, {"date": "2025-11-04", "close": 32.13, "volume": 8119.0}, {"date": "2025-11-05", "close": 32.97, "volume": 9001.0}, {"date": "2025-11-06", "close": 33.3, "volume": 8933.0}, {"date": "2025-11-07", "close": 33.2, "volume": 7662.0}, {"date": "2025-11-10", "close": 33.5, "volume": 6377.0}, {"date": "2025-11-11", "close": 33.46, "volume": 3769.0}, {"date": "2025-11-12", "close": 32.93, "volume": 20135.0}, {"date": "2025-11-13", "close": 33.47, "volume": 6778.0}, {"date": "2025-11-14", "close": 33.43, "volume": 5299.0}, {"date": "2025-11-17", "close": 32.28, "volume": 7981.0}, {"date": "2025-11-18", "close": 32.22, "volume": 9181.0}, {"date": "2025-11-19", "close": 32.25, "volume": 7627.0}, {"date": "2025-11-20", "close": 32.61, "volume": 7582.0}, {"date": "2025-11-21", "close": 33.38, "volume": 11795.0}, {"date": "2025-11-24", "close": 33.08, "volume": 3208.0}, {"date": "2025-11-25", "close": 33.73, "volume": 6685.0}, {"date": "2025-11-26", "close": 34.51, "volume": 17919.0}, {"date": "2025-11-28", "close": 34.39, "volume": 3210.0}, {"date": "2025-12-01", "close": 33.75, "volume": 11966.0}, {"date": "2025-12-02", "close": 33.41, "volume": 5720.0}, {"date": "2025-12-03", "close": 33.96, "volume": 9103.0}, {"date": "2025-12-04", "close": 33.84, "volume": 4766.0}, {"date": "2025-12-05", "close": 33.33, "volume": 6686.0}, {"date": "2025-12-08", "close": 33.32, "volume": 5751.0}, {"date": "2025-12-09", "close": 33.4, "volume": 9596.0}, {"date": "2025-12-10", "close": 35.47, "volume": 26215.0}, {"date": "2025-12-11", "close": 35.88, "volume": 12225.0}, {"date": "2025-12-12", "close": 36.26, "volume": 10986.0}, {"date": "2025-12-15", "close": 36.53, "volume": 13003.0}, {"date": "2025-12-16", "close": 36.01, "volume": 12486.0}, {"date": "2025-12-17", "close": 35.9, "volume": 11475.0}, {"date": "2025-12-18", "close": 36.69, "volume": 13413.0}, {"date": "2025-12-19", "close": 35.32, "volume": 31356.0}, {"date": "2025-12-22", "close": 35.71, "volume": 12103.0}, {"date": "2025-12-23", "close": 35.71, "volume": 7446.0}, {"date": "2025-12-24", "close": 35.31, "volume": 4908.0}, {"date": "2025-12-26", "close": 35.28, "volume": 6468.0}, {"date": "2025-12-29", "close": 35.41, "volume": 4189.0}, {"date": "2025-12-30", "close": 35.78, "volume": 3429.0}, {"date": "2025-12-31", "close": 34.69, "volume": 5956.0}, {"date": "2026-01-02", "close": 33.76, "volume": 4311.0}, {"date": "2026-01-05", "close": 33.95, "volume": 12124.0}, {"date": "2026-01-06", "close": 34.04, "volume": 11705.0}, {"date": "2026-01-07", "close": 34.1, "volume": 10618.0}, {"date": "2026-01-08", "close": 35.39, "volume": 6804.0}, {"date": "2026-01-09", "close": 35.32, "volume": 26350.0}, {"date": "2026-01-12", "close": 35.81, "volume": 16245.0}, {"date": "2026-01-13", "close": 35.38, "volume": 10563.0}, {"date": "2026-01-14", "close": 35.5, "volume": 36415.0}, {"date": "2026-01-15", "close": 36.66, "volume": 14197.0}, {"date": "2026-01-16", "close": 36.5, "volume": 7014.0}, {"date": "2026-01-20", "close": 36.28, "volume": 17561.0}, {"date": "2026-01-21", "close": 36.95, "volume": 25304.0}, {"date": "2026-01-22", "close": 37.09, "volume": 13164.0}, {"date": "2026-01-23", "close": 37.08, "volume": 29739.0}, {"date": "2026-01-26", "close": 36.3, "volume": 16520.0}, {"date": "2026-01-27", "close": 37.25, "volume": 10517.0}, {"date": "2026-01-28", "close": 36.27, "volume": 12079.0}, {"date": "2026-01-29", "close": 36.88, "volume": 8205.0}, {"date": "2026-01-30", "close": 36.23, "volume": 17273.0}, {"date": "2026-02-02", "close": 37.5, "volume": 48050.0}, {"date": "2026-02-03", "close": 37.84, "volume": 61242.0}, {"date": "2026-02-04", "close": 36.9, "volume": 19343.0}, {"date": "2026-02-05", "close": 36.13, "volume": 46130.0}, {"date": "2026-02-06", "close": 36.42, "volume": 12188.0}, {"date": "2026-02-09", "close": 36.11, "volume": 27673.0}, {"date": "2026-02-10", "close": 36.01, "volume": 18151.0}, {"date": "2026-02-11", "close": 35.64, "volume": 12652.0}, {"date": "2026-02-12", "close": 35.24, "volume": 9383.0}, {"date": "2026-02-13", "close": 35.73, "volume": 9225.0}, {"date": "2026-02-17", "close": 36.1, "volume": 16518.0}, {"date": "2026-02-18", "close": 35.8, "volume": 15696.0}, {"date": "2026-02-19", "close": 35.07, "volume": 8563.0}, {"date": "2026-02-20", "close": 34.92, "volume": 5985.0}, {"date": "2026-02-23", "close": 33.91, "volume": 21661.0}, {"date": "2026-02-24", "close": 34.15, "volume": 11819.0}, {"date": "2026-02-25", "close": 34.69, "volume": 11018.0}, {"date": "2026-02-26", "close": 34.87, "volume": 9593.0}, {"date": "2026-02-27", "close": 33.97, "volume": 18329.0}, {"date": "2026-03-02", "close": 34.04, "volume": 4805.0}, {"date": "2026-03-03", "close": 34.0, "volume": 12836.0}, {"date": "2026-03-04", "close": 34.205, "volume": 19647.0}, {"date": "2026-03-05", "close": 33.95, "volume": 12715.0}, {"date": "2026-03-06", "close": 33.72, "volume": 15857.0}, {"date": "2026-03-09", "close": 33.66, "volume": 15438.0}, {"date": "2026-03-10", "close": 33.39, "volume": 8362.0}, {"date": "2026-03-11", "close": 33.25, "volume": 9625.0}, {"date": "2026-03-12", "close": 33.22, "volume": 9612.0}, {"date": "2026-03-13", "close": 33.51, "volume": 7866.0}, {"date": "2026-03-16", "close": 33.51, "volume": 5527.0}, {"date": "2026-03-17", "close": 33.4, "volume": 16048.0}, {"date": "2026-03-18", "close": 32.95, "volume": 11933.0}, {"date": "2026-03-19", "close": 33.12, "volume": 8229.0}, {"date": "2026-03-20", "close": 33.19, "volume": 37379.0}, {"date": "2026-03-23", "close": 34.18, "volume": 13899.0}, {"date": "2026-03-24", "close": 34.2, "volume": 13199.0}, {"date": "2026-03-25", "close": 34.33, "volume": 9094.0}, {"date": "2026-03-26", "close": 34.11, "volume": 6589.0}, {"date": "2026-03-27", "close": 33.23, "volume": 7597.0}, {"date": "2026-03-30", "close": 34.19, "volume": 17352.0}, {"date": "2026-03-31", "close": 33.77, "volume": 13454.0}, {"date": "2026-04-01", "close": 34.58, "volume": 7307.0}, {"date": "2026-04-02", "close": 34.81, "volume": 4405.0}, {"date": "2026-04-06", "close": 34.65, "volume": 12726.0}, {"date": "2026-04-07", "close": 34.6, "volume": 15201.0}, {"date": "2026-04-08", "close": 35.81, "volume": 14673.0}, {"date": "2026-04-09", "close": 36.15, "volume": 8656.0}, {"date": "2026-04-10", "close": 35.99, "volume": 6672.0}, {"date": "2026-04-13", "close": 35.75, "volume": 13376.0}, {"date": "2026-04-14", "close": 35.83, "volume": 10835.0}, {"date": "2026-04-15", "close": 35.75, "volume": 5724.0}, {"date": "2026-04-16", "close": 35.29, "volume": 7052.0}, {"date": "2026-04-17", "close": 36.34, "volume": 13230.0}, {"date": "2026-04-20", "close": 35.27, "volume": 14098.0}, {"date": "2026-04-21", "close": 35.23, "volume": 7986.0}, {"date": "2026-04-22", "close": 35.01, "volume": 7116.0}, {"date": "2026-04-23", "close": 35.23, "volume": 7071.0}, {"date": "2026-04-24", "close": 34.99, "volume": 3699.0}, {"date": "2026-04-27", "close": 35.28, "volume": 7763.0}, {"date": "2026-04-28", "close": 35.97, "volume": 17406.0}, {"date": "2026-04-29", "close": 35.61, "volume": 9572.0}, {"date": "2026-04-30", "close": 35.77, "volume": 7107.0}, {"date": "2026-05-01", "close": 36.11, "volume": 4251.0}, {"date": "2026-05-04", "close": 35.93, "volume": 10612.0}, {"date": "2026-05-05", "close": 35.25, "volume": 6082.0}, {"date": "2026-05-06", "close": 35.04, "volume": 9553.0}, {"date": "2026-05-07", "close": 35.55, "volume": 9209.0}, {"date": "2026-05-08", "close": 35.48, "volume": 5030.0}, {"date": "2026-05-11", "close": 35.15, "volume": 4331.0}, {"date": "2026-05-12", "close": 34.34, "volume": 3894.0}, {"date": "2026-05-13", "close": 34.6, "volume": 9097.0}, {"date": "2026-05-14", "close": 35.01, "volume": 5561.0}, {"date": "2026-05-15", "close": 34.04, "volume": 5077.0}, {"date": "2026-05-18", "close": 34.25, "volume": 3501.0}, {"date": "2026-05-19", "close": 34.5, "volume": 2906.0}, {"date": "2026-05-20", "close": 34.78, "volume": 12326.0}, {"date": "2026-05-21", "close": 34.69, "volume": 17267.0}, {"date": "2026-05-22", "close": 35.25, "volume": 11794.0}, {"date": "2026-05-26", "close": 36.0, "volume": 7888.0}, {"date": "2026-05-27", "close": 36.14, "volume": 10114.0}, {"date": "2026-05-28", "close": 36.2, "volume": 5959.0}, {"date": "2026-05-29", "close": 36.04, "volume": 5827.0}, {"date": "2026-06-01", "close": 35.52, "volume": 6757.0}, {"date": "2026-06-02", "close": 35.36, "volume": 3494.0}, {"date": "2026-06-03", "close": 34.13, "volume": 10342.0}, {"date": "2026-06-04", "close": 34.63, "volume": 7569.0}, {"date": "2026-06-05", "close": 35.22, "volume": 7125.0}, {"date": "2026-06-08", "close": 35.16, "volume": 17721.0}, {"date": "2026-06-09", "close": 35.82, "volume": 13682.0}, {"date": "2026-06-10", "close": 36.5, "volume": 18300.0}, {"date": "2026-06-11", "close": 36.93, "volume": 11227.0}, {"date": "2026-06-12", "close": 37.52, "volume": 9911.0}, {"date": "2026-06-15", "close": 37.62, "volume": 9801.0}, {"date": "2026-06-16", "close": 37.53, "volume": 13112.0}, {"date": "2026-06-17", "close": 37.02, "volume": 11080.0}, {"date": "2026-06-18", "close": 38.35, "volume": 31042.0}, {"date": "2026-06-22", "close": 36.94, "volume": 11109.0}, {"date": "2026-06-23", "close": 37.41, "volume": 13116.0}, {"date": "2026-06-24", "close": 37.75, "volume": 13743.0}, {"date": "2026-06-25", "close": 37.41, "volume": 7826.0}, {"date": "2026-06-26", "close": 37.9, "volume": 140601.0}, {"date": "2026-06-29", "close": 37.87, "volume": 13319.0}, {"date": "2026-06-30", "close": 37.95, "volume": 11030.0}, {"date": "2026-07-01", "close": 38.93, "volume": 42510.0}, {"date": "2026-07-02", "close": 38.98, "volume": 16435.0}, {"date": "2026-07-06", "close": 38.08, "volume": 11706.0}, {"date": "2026-07-07", "close": 37.91, "volume": 7404.0}, {"date": "2026-07-08", "close": 37.13, "volume": 8282.0}, {"date": "2026-07-09", "close": 38.13, "volume": 10586.0}, {"date": "2026-07-10", "close": 38.0, "volume": 10450.0}, {"date": "2026-07-13", "close": 38.48, "volume": 7985.0}, {"date": "2026-07-14", "close": 38.13, "volume": 7815.0}, {"date": "2026-07-15", "close": 38.76, "volume": 8272.0}, {"date": "2026-07-16", "close": 39.18, "volume": 25599.0}, {"date": "2026-07-17", "close": 38.56, "volume": 15326.0}, {"date": "2026-07-20", "close": 38.11, "volume": 10624.0}, {"date": "2026-07-21", "close": 38.39, "volume": 11546.0}, {"date": "2026-07-22", "close": 37.69, "volume": 12365.0}, {"date": "2026-07-23", "close": 37.97, "volume": 11463.0}, {"date": "2026-07-24", "close": 40.855, "volume": 23240.0}, {"date": "2026-07-27", "close": 40.68, "volume": 21447.0}, {"date": "2026-07-28", "close": 41.85, "volume": 34417.0}, {"date": "2026-07-29", "close": 41.54, "volume": 15909.0}, {"date": "2026-07-30", "close": 41.17, "volume": 23648.0}, {"date": "2026-07-31", "close": 41.24, "volume": 49361.0}, {"date": "2026-08-03", "close": 42.4, "volume": 45131.0}, {"date": "2026-08-04", "close": 42.245, "volume": 40223.0}, {"date": "2026-08-05", "close": 42.12, "volume": 23961.0}, {"date": "2026-08-06", "close": 42.24, "volume": 27357.0}, {"date": "2026-08-07", "close": 42.12, "volume": 18282.0}, {"date": "2026-08-10", "close": 42.2, "volume": 33498.0}, {"date": "2026-08-11", "close": 42.5, "volume": 24088.0}, {"date": "2026-08-12", "close": 43.23, "volume": 42441.0}, {"date": "2026-08-13", "close": 43.42, "volume": 33332.0}, {"date": "2026-08-14", "close": 43.47, "volume": 18968.0}, {"date": "2026-08-17", "close": 42.76, "volume": 33318.0}, {"date": "2026-08-18", "close": 43.16, "volume": 30869.0}, {"date": "2026-08-19", "close": 42.08, "volume": 27559.0}, {"date": "2026-08-20", "close": 42.45, "volume": 19112.0}, {"date": "2026-08-21", "close": 42.5, "volume": 18155.0}, {"date": "2026-08-24", "close": 42.4, "volume": 24486.0}, {"date": "2026-08-25", "close": 42.33, "volume": 17420.0}, {"date": "2026-08-26", "close": 42.29, "volume": 14221.0}, {"date": "2026-08-27", "close": 42.22, "volume": 15790.0}, {"date": "2026-08-28", "close": 42.25, "volume": 19285.0}, {"date": "2026-08-31", "close": 42.22, "volume": 20214.0}, {"date": "2026-09-01", "close": 42.26, "volume": 25081.0}, {"date": "2026-09-02", "close": 42.98, "volume": 27882.0}, {"date": "2026-09-03", "close": 43.4, "volume": 16566.0}, {"date": "2026-09-04", "close": 43.53, "volume": 25167.0}, {"date": "2026-09-08", "close": 42.87, "volume": 20518.0}, {"date": "2026-09-09", "close": 43.55, "volume": 26301.0}, {"date": "2026-09-10", "close": 43.59, "volume": 24286.0}, {"date": "2026-09-11", "close": 43.35, "volume": 21186.0}, {"date": "2026-09-14", "close": 43.6, "volume": 27242.0}, {"date": "2026-09-15", "close": 43.88, "volume": 42107.0}, {"date": "2026-09-16", "close": 43.04, "volume": 31188.0}, {"date": "2026-09-17", "close": 43.3, "volume": 24795.0}, {"date": "2026-09-18", "close": 43.52, "volume": 70550.0}], "refreshing": true}